Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.19	16.63	16.05	16.61	118,637	+0.00(+0.03%)
May 30, 2007	16.44	16.87	16.37	16.60	65,397	-0.07(-0.43%)
May 29, 2007	16.53	16.87	16.36	16.67	96,838	+0.05(+0.32%)
May 25, 2007	16.73	16.93	16.61	16.62	33,117	-0.05(-0.29%)
May 24, 2007	16.56	16.76	16.51	16.67	60,157	-0.01(-0.06%)
May 23, 2007	16.50	16.97	16.50	16.68	91,388	+0.11(+0.66%)
May 22, 2007	16.57	16.69	16.50	16.57	52,192	+0.06(+0.38%)
May 21, 2007	16.41	16.56	16.41	16.51	35,842	+0.15(+0.90%)
May 18, 2007	16.25	16.43	16.25	16.36	35,004	+0.01(+0.06%)
May 17, 2007	16.24	16.39	15.98	16.35	46,742	+0.10(+0.65%)
May 16, 2007	16.10	16.38	16.09	16.24	37,100	+0.19(+1.16%)
May 15, 2007	16.09	16.10	15.98	16.06	35,213	-0.03(-0.21%)
May 14, 2007	16.12	16.13	15.83	16.09	37,100	-0.02(-0.12%)
May 11, 2007	16.00	16.13	15.85	16.11	80,279	+0.09(+0.54%)
May 10, 2007	16.01	16.10	15.95	16.03	39,196	-0.01(-0.06%)
May 09, 2007	15.76	16.09	15.76	16.03	34,585	+0.16(+0.99%)
May 08, 2007	15.85	15.93	15.71	15.88	70,427	+0.00(+0.00%)
May 07, 2007	15.74	16.10	15.63	15.88	121,152	+0.14(+0.88%)
May 04, 2007	15.53	15.77	15.50	15.74	31,021	+0.21(+1.32%)
May 03, 2007	15.08	15.65	15.08	15.53	68,960	+0.36(+2.36%)
May 02, 2007	14.78	15.30	14.65	15.18	62,462	+0.43(+2.94%)
May 01, 2007	15.18	15.18	14.27	14.74	137,292	-0.44(-2.92%)
Apr 30, 2007	15.08	15.22	14.94	15.19	53,868	+0.11(+0.76%)
Apr 27, 2007	15.36	15.43	15.02	15.07	42,759	-0.25(-1.62%)
Apr 26, 2007	15.49	15.49	15.05	15.32	40,663	-0.08(-0.53%)
Apr 25, 2007	15.27	15.74	15.19	15.40	66,864	+0.12(+0.81%)
Apr 24, 2007	15.13	15.46	15.13	15.28	51,772	+0.14(+0.91%)
Apr 23, 2007	15.03	15.14	14.99	15.14	30,602	+0.06(+0.38%)
Apr 20, 2007	15.12	15.12	14.99	15.08	15,720	-0.03(-0.22%)
Apr 19, 2007	14.97	15.11	14.93	15.11	113,816	+0.14(+0.96%)
Apr 18, 2007	14.95	15.08	14.95	14.97	8,384	-0.07(-0.44%)
Apr 17, 2007	15.08	15.08	14.91	15.04	25,572	-0.04(-0.25%)
Apr 16, 2007	15.02	15.08	14.95	15.08	34,794	+0.00(+0.00%)
Apr 13, 2007	15.07	15.08	14.92	15.08	53,030	+0.00(+0.00%)
Apr 12, 2007	15.08	15.08	15.00	15.08	18,235	-0.07(-0.44%)
Apr 11, 2007	15.07	15.15	14.87	15.14	86,567	+0.08(+0.51%)
Apr 10, 2007	14.86	15.24	14.86	15.07	41,502	+0.21(+1.38%)
Apr 09, 2007	14.89	14.91	14.78	14.86	23,895	+0.01(+0.10%)
Apr 05, 2007	14.79	14.92	14.76	14.85	24,314	+0.06(+0.42%)
Apr 04, 2007	14.74	14.79	14.72	14.78	24,733	+0.01(+0.06%)
Apr 03, 2007	14.78	14.79	14.71	14.78	38,986	+0.06(+0.39%)
Apr 02, 2007	14.69	14.72	14.63	14.72	49,257	-0.04(-0.29%)
Mar 30, 2007	14.68	14.76	14.56	14.76	39,196	+0.09(+0.62%)
Mar 29, 2007	14.60	14.69	14.60	14.67	73,991	+0.02(+0.16%)
Mar 28, 2007	14.60	14.69	14.56	14.65	46,742	-0.02(-0.15%)
Mar 27, 2007	14.69	14.69	14.55	14.67	15,930	-0.03(-0.18%)
Mar 26, 2007	14.78	14.84	14.69	14.69	66,445	-0.09(-0.58%)
Mar 23, 2007	14.68	14.78	14.62	14.78	34,794	+0.07(+0.45%)
Mar 22, 2007	14.78	14.79	14.67	14.71	31,860	-0.06(-0.39%)
Mar 21, 2007	14.67	14.77	14.58	14.77	31,860	+0.10(+0.65%)
Mar 20, 2007	14.57	14.71	14.43	14.68	81,327	+0.11(+0.72%)
Mar 19, 2007	14.62	14.77	14.48	14.57	99,563	-0.10(-0.68%)
Mar 16, 2007	14.57	14.67	14.54	14.67	15,301	+0.10(+0.72%)
Mar 15, 2007	14.62	14.62	14.47	14.57	45,694	+0.05(+0.33%)
Mar 14, 2007	14.30	14.62	14.24	14.52	39,406	+0.21(+1.50%)
Mar 13, 2007	14.28	14.36	14.22	14.30	26,620	+0.02(+0.17%)
Mar 12, 2007	14.21	14.31	14.18	14.28	15,301	-0.00(-0.03%)
Mar 09, 2007	14.09	14.28	14.04	14.28	35,842	+0.04(+0.27%)
Mar 08, 2007	14.19	14.25	14.08	14.25	69,170	+0.00(+0.00%)
Mar 07, 2007	14.35	14.35	14.07	14.25	32,069	-0.04(-0.30%)
Mar 06, 2007	14.36	14.40	14.29	14.29	27,877	+0.02(+0.17%)
Mar 05, 2007	14.12	14.47	14.07	14.26	35,423	+0.19(+1.36%)
Mar 02, 2007	14.62	14.62	14.07	14.07	37,100	-0.66(-4.50%)