Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.08	15.22	14.94	15.19	53,866	+0.11(+0.76%)
Apr 27, 2007	15.36	15.43	15.02	15.07	42,757	-0.25(-1.62%)
Apr 26, 2007	15.49	15.49	15.05	15.32	40,661	-0.08(-0.53%)
Apr 25, 2007	15.27	15.74	15.19	15.40	66,860	+0.12(+0.81%)
Apr 24, 2007	15.13	15.46	15.13	15.28	51,770	+0.14(+0.91%)
Apr 23, 2007	15.03	15.14	14.99	15.14	30,600	+0.06(+0.38%)
Apr 20, 2007	15.12	15.12	14.99	15.08	15,719	-0.03(-0.22%)
Apr 19, 2007	14.97	15.11	14.93	15.11	113,810	+0.14(+0.96%)
Apr 18, 2007	14.95	15.08	14.95	14.97	8,383	-0.07(-0.44%)
Apr 17, 2007	15.08	15.08	14.91	15.04	25,570	-0.04(-0.25%)
Apr 16, 2007	15.02	15.08	14.95	15.08	34,792	+0.00(+0.00%)
Apr 13, 2007	15.07	15.08	14.92	15.08	53,027	+0.00(+0.00%)
Apr 12, 2007	15.08	15.08	15.01	15.08	18,234	-0.07(-0.44%)
Apr 11, 2007	15.07	15.15	14.87	15.14	86,562	+0.08(+0.51%)
Apr 10, 2007	14.86	15.24	14.86	15.07	41,499	+0.21(+1.38%)
Apr 09, 2007	14.90	14.91	14.78	14.86	23,893	+0.01(+0.10%)
Apr 05, 2007	14.79	14.92	14.76	14.85	24,313	+0.06(+0.42%)
Apr 04, 2007	14.74	14.79	14.72	14.79	24,732	+0.01(+0.06%)
Apr 03, 2007	14.78	14.79	14.71	14.78	38,984	+0.06(+0.39%)
Apr 02, 2007	14.70	14.72	14.63	14.72	49,254	-0.04(-0.29%)
Mar 30, 2007	14.68	14.76	14.56	14.76	39,194	+0.09(+0.62%)
Mar 29, 2007	14.60	14.69	14.60	14.67	73,987	+0.02(+0.16%)
Mar 28, 2007	14.60	14.70	14.56	14.65	46,739	-0.02(-0.15%)
Mar 27, 2007	14.70	14.70	14.55	14.67	15,929	-0.03(-0.18%)
Mar 26, 2007	14.79	14.84	14.69	14.70	66,441	-0.09(-0.58%)
Mar 23, 2007	14.69	14.79	14.62	14.78	34,792	+0.07(+0.45%)
Mar 22, 2007	14.79	14.79	14.67	14.71	31,858	-0.06(-0.39%)
Mar 21, 2007	14.67	14.77	14.58	14.77	31,858	+0.10(+0.65%)
Mar 20, 2007	14.57	14.71	14.43	14.68	81,323	+0.11(+0.72%)
Mar 19, 2007	14.62	14.77	14.48	14.57	99,557	-0.10(-0.68%)
Mar 16, 2007	14.57	14.67	14.54	14.67	15,300	+0.10(+0.72%)
Mar 15, 2007	14.62	14.62	14.48	14.57	45,691	+0.05(+0.33%)
Mar 14, 2007	14.30	14.62	14.24	14.52	39,403	+0.21(+1.50%)
Mar 13, 2007	14.28	14.36	14.22	14.30	26,618	+0.02(+0.17%)
Mar 12, 2007	14.21	14.31	14.18	14.28	15,300	-0.00(-0.03%)
Mar 09, 2007	14.09	14.28	14.04	14.28	35,840	+0.04(+0.27%)
Mar 08, 2007	14.19	14.25	14.08	14.25	69,166	+0.00(+0.00%)
Mar 07, 2007	14.35	14.35	14.07	14.25	32,068	-0.04(-0.30%)
Mar 06, 2007	14.36	14.40	14.29	14.29	27,876	+0.02(+0.17%)
Mar 05, 2007	14.12	14.47	14.07	14.27	35,421	+0.19(+1.36%)
Mar 02, 2007	14.62	14.62	14.07	14.07	37,098	-0.66(-4.50%)
Mar 01, 2007	14.53	14.74	14.47	14.74	19,911	+0.11(+0.78%)
Feb 28, 2007	14.72	14.72	14.62	14.62	38,355	+0.26(+1.83%)
Feb 27, 2007	14.67	14.70	14.34	14.36	37,307	-0.33(-2.27%)
Feb 26, 2007	14.55	14.79	14.55	14.70	40,661	+0.07(+0.49%)
Feb 23, 2007	14.49	14.64	14.37	14.62	25,570	+0.07(+0.46%)
Feb 22, 2007	14.12	14.65	14.12	14.56	48,416	+0.43(+3.07%)
Feb 21, 2007	14.22	14.24	14.07	14.12	15,300	-0.09(-0.64%)
Feb 20, 2007	14.04	14.22	14.02	14.21	9,431	+0.14(+1.00%)
Feb 16, 2007	13.93	14.10	13.93	14.07	20,121	+0.11(+0.80%)
Feb 15, 2007	14.05	14.17	13.85	13.96	18,444	-0.09(-0.61%)
Feb 14, 2007	14.14	14.18	13.98	14.05	37,098	-0.10(-0.67%)
Feb 13, 2007	14.24	14.29	14.14	14.14	12,994	-0.14(-1.00%)
Feb 12, 2007	14.24	14.29	14.17	14.28	7,545	+0.07(+0.50%)
Feb 09, 2007	14.13	14.27	14.10	14.21	12,994	+0.04(+0.27%)
Feb 08, 2007	14.24	14.24	14.10	14.17	7,755	-0.04(-0.27%)
Feb 07, 2007	14.17	14.21	14.05	14.21	32,277	+0.03(+0.20%)
Feb 06, 2007	14.11	14.18	14.10	14.18	7,964	+0.06(+0.41%)
Feb 05, 2007	14.12	14.19	14.10	14.13	4,820	+0.04(+0.30%)
Feb 02, 2007	14.03	14.21	14.03	14.08	14,462	+0.03(+0.24%)