Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.20	28.86	28.18	28.27	28,534	-0.12(-0.41%)
May 30, 2013	28.27	28.56	28.18	28.39	19,927	+0.28(+0.99%)
May 29, 2013	28.34	28.61	27.79	28.11	23,818	-0.32(-1.13%)
May 28, 2013	28.43	29.13	28.33	28.43	38,320	+0.25(+0.89%)
May 24, 2013	27.63	28.19	27.63	28.18	31,516	+0.56(+2.03%)
May 23, 2013	27.77	28.18	27.53	27.62	62,987	-0.41(-1.47%)
May 22, 2013	28.84	29.04	27.80	28.03	46,071	-0.87(-3.01%)
May 21, 2013	28.78	28.94	28.61	28.90	14,432	+0.03(+0.09%)
May 20, 2013	28.75	29.00	28.42	28.88	40,790	-0.01(-0.04%)
May 17, 2013	28.85	29.24	28.73	28.89	53,872	+0.06(+0.22%)
May 16, 2013	28.99	29.05	28.60	28.82	51,143	-0.52(-1.77%)
May 15, 2013	29.40	29.75	29.09	29.34	76,597	+0.60(+2.08%)
May 13, 2013	29.15	29.20	28.60	28.74	24,219	-0.42(-1.43%)
May 10, 2013	29.03	29.21	28.80	29.16	51,426	+0.19(+0.64%)
May 09, 2013	29.55	29.83	28.64	28.97	58,157	-0.66(-2.23%)
May 08, 2013	29.13	29.77	29.11	29.63	86,626	+0.40(+1.37%)
May 07, 2013	29.07	29.35	28.87	29.23	64,230	+0.26(+0.90%)
May 06, 2013	29.08	29.13	28.57	28.97	63,843	+0.01(+0.02%)
May 03, 2013	28.11	29.15	27.98	28.97	132,876	+0.98(+3.51%)
May 02, 2013	28.03	28.29	27.77	27.98	68,396	+0.04(+0.13%)
May 01, 2013	28.49	28.49	27.95	27.95	95,012	-0.54(-1.91%)
Apr 30, 2013	28.13	28.49	27.94	28.49	52,119	+0.42(+1.50%)
Apr 29, 2013	28.13	28.15	27.81	28.07	37,683	+0.14(+0.50%)
Apr 26, 2013	28.05	28.17	27.81	27.93	54,108	-0.12(-0.44%)
Apr 25, 2013	27.77	28.08	27.77	28.05	46,098	+0.41(+1.49%)
Apr 24, 2013	27.93	28.12	27.45	27.64	58,556	-0.26(-0.92%)
Apr 23, 2013	27.49	27.91	27.31	27.90	75,329	+0.61(+2.23%)
Apr 22, 2013	27.37	27.42	26.77	27.29	43,337	+0.15(+0.57%)
Apr 19, 2013	26.70	27.22	26.51	27.14	40,196	+0.47(+1.76%)
Apr 18, 2013	26.19	26.67	26.15	26.67	45,794	+0.58(+2.23%)
Apr 17, 2013	26.40	26.66	25.77	26.08	39,648	-0.43(-1.61%)
Apr 16, 2013	26.13	26.64	26.04	26.51	57,453	+0.63(+2.43%)
Apr 15, 2013	27.01	27.01	25.80	25.88	59,101	-1.20(-4.44%)
Apr 12, 2013	26.92	27.15	26.73	27.08	52,126	+0.28(+1.04%)
Apr 11, 2013	26.84	27.00	26.67	26.80	28,023	-0.14(-0.52%)
Apr 10, 2013	26.47	27.03	26.29	26.94	36,730	+0.58(+2.19%)
Apr 09, 2013	26.68	26.77	26.33	26.37	39,117	-0.36(-1.34%)
Apr 08, 2013	26.85	26.85	26.46	26.72	35,538	+0.04(+0.14%)
Apr 05, 2013	26.20	26.86	26.20	26.69	69,004	+0.07(+0.28%)
Apr 04, 2013	26.49	26.65	26.31	26.61	70,265	+0.21(+0.81%)
Apr 03, 2013	26.34	26.61	25.89	26.40	85,980	+0.12(+0.45%)
Apr 02, 2013	26.16	26.58	26.06	26.28	31,203	+0.34(+1.32%)
Apr 01, 2013	26.22	26.31	25.81	25.94	28,766	-0.25(-0.96%)
Mar 28, 2013	26.29	26.34	26.10	26.19	47,843	+0.06(+0.25%)
Mar 27, 2013	26.20	26.29	26.06	26.13	47,139	-0.26(-0.99%)
Mar 26, 2013	26.28	26.40	26.13	26.39	47,809	+0.22(+0.84%)
Mar 25, 2013	26.29	26.47	25.98	26.17	54,894	-0.12(-0.47%)
Mar 22, 2013	26.65	26.65	26.15	26.29	39,479	-0.19(-0.73%)
Mar 21, 2013	26.38	26.55	26.36	26.48	26,461	-0.09(-0.34%)
Mar 20, 2013	26.49	26.65	26.37	26.57	26,583	+0.19(+0.73%)
Mar 19, 2013	26.64	26.67	26.24	26.38	41,511	-0.15(-0.58%)
Mar 18, 2013	26.37	26.70	26.37	26.54	37,445	+0.00(+0.01%)
Mar 15, 2013	26.37	26.55	26.18	26.53	89,309	+0.17(+0.66%)
Mar 14, 2013	26.30	26.50	26.18	26.36	48,211	+0.03(+0.12%)
Mar 13, 2013	26.60	26.68	26.12	26.33	61,893	-0.34(-1.27%)
Mar 12, 2013	26.12	26.71	26.12	26.67	69,917	+0.42(+1.60%)
Mar 11, 2013	26.00	26.30	26.00	26.25	47,923	+0.08(+0.32%)
Mar 08, 2013	25.91	26.25	25.80	26.16	36,260	+0.36(+1.38%)
Mar 07, 2013	25.61	25.81	25.43	25.81	30,506	+0.12(+0.47%)
Mar 06, 2013	25.71	25.80	25.41	25.69	40,414	-0.04(-0.14%)
Mar 05, 2013	25.59	25.81	25.53	25.72	45,170	+0.06(+0.25%)
Mar 04, 2013	25.61	25.79	25.38	25.66	42,678	-0.06(-0.23%)