Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.82	16.98	16.75	16.78	33,327	+0.03(+0.18%)
Sep 29, 2005	16.46	16.86	16.46	16.75	41,082	+0.41(+2.48%)
Sep 28, 2005	16.33	16.38	16.22	16.34	21,589	+0.13(+0.79%)
Sep 27, 2005	16.08	16.22	15.94	16.21	41,502	+0.24(+1.49%)
Sep 26, 2005	16.15	16.15	15.94	15.97	7,965	-0.08(-0.51%)
Sep 23, 2005	16.05	16.08	15.93	16.05	14,253	-0.02(-0.15%)
Sep 22, 2005	15.97	16.13	15.94	16.08	21,170	+0.01(+0.06%)
Sep 21, 2005	15.79	16.13	15.79	16.07	24,104	+0.23(+1.45%)
Sep 20, 2005	15.90	15.98	15.78	15.84	9,222	-0.06(-0.36%)
Sep 19, 2005	16.06	16.15	15.90	15.90	20,960	-0.14(-0.89%)
Sep 16, 2005	15.98	16.13	15.93	16.04	14,253	+0.13(+0.81%)
Sep 15, 2005	16.13	16.21	15.79	15.91	15,091	-0.28(-1.71%)
Sep 14, 2005	16.08	16.21	16.05	16.19	16,139	+0.04(+0.24%)
Sep 13, 2005	16.09	16.22	15.93	16.15	19,912	+0.12(+0.74%)
Sep 12, 2005	15.86	16.07	15.74	16.03	19,074	+0.24(+1.54%)
Sep 09, 2005	15.68	16.09	15.58	15.79	35,633	+0.09(+0.58%)
Sep 08, 2005	15.74	15.77	15.46	15.70	35,842	+0.03(+0.18%)
Sep 07, 2005	15.77	15.98	15.51	15.67	41,082	-0.20(-1.26%)
Sep 06, 2005	15.86	15.98	15.74	15.87	18,655	-0.11(-0.69%)
Sep 02, 2005	15.98	16.15	15.93	15.98	18,445	-0.10(-0.62%)
Sep 01, 2005	15.86	16.22	15.86	16.08	32,069	+0.33(+2.12%)
Aug 31, 2005	15.12	15.91	15.12	15.74	41,082	+0.64(+4.23%)
Aug 30, 2005	15.31	15.37	15.07	15.10	27,877	-0.21(-1.37%)
Aug 29, 2005	15.03	15.35	14.93	15.31	27,248	+0.25(+1.65%)
Aug 26, 2005	14.99	15.07	14.98	15.07	7,336	+0.08(+0.51%)
Aug 25, 2005	14.92	15.03	14.92	14.99	4,611	+0.02(+0.13%)
Aug 24, 2005	14.84	15.03	14.84	14.97	7,755	+0.13(+0.90%)
Aug 23, 2005	14.72	14.86	14.72	14.84	17,397	+0.03(+0.23%)
Aug 22, 2005	14.73	14.80	14.72	14.80	7,755	+0.12(+0.84%)
Aug 19, 2005	14.59	14.72	14.59	14.68	6,497	+0.08(+0.56%)
Aug 18, 2005	14.60	14.68	14.59	14.60	7,965	+0.00(+0.00%)
Aug 17, 2005	14.62	14.74	14.60	14.60	9,641	-0.10(-0.65%)
Aug 16, 2005	14.69	14.78	14.60	14.69	19,074	+0.10(+0.65%)
Aug 15, 2005	14.48	14.69	14.48	14.60	15,301	+0.23(+1.63%)
Aug 12, 2005	14.36	14.39	14.31	14.37	10,689	+0.00(+0.03%)
Aug 11, 2005	14.19	14.40	14.10	14.36	17,816	+0.05(+0.33%)
Aug 10, 2005	14.41	14.54	14.19	14.31	28,296	-0.17(-1.15%)
Aug 09, 2005	14.50	14.53	14.38	14.48	19,283	+0.07(+0.50%)
Aug 08, 2005	15.09	15.17	14.07	14.41	70,008	-0.68(-4.52%)
Aug 05, 2005	15.17	15.27	14.95	15.09	50,724	-0.02(-0.16%)
Aug 04, 2005	15.12	15.12	14.98	15.11	11,947	+0.04(+0.28%)
Aug 03, 2005	15.00	15.20	15.00	15.07	16,978	+0.19(+1.25%)
Aug 02, 2005	14.42	14.88	14.32	14.88	24,314	+0.39(+2.67%)
Aug 01, 2005	14.86	14.98	14.48	14.50	14,253	-0.29(-1.97%)
Jul 29, 2005	14.67	14.81	14.60	14.79	11,109	+0.13(+0.88%)
Jul 28, 2005	14.81	14.84	14.66	14.66	8,174	-0.22(-1.51%)
Jul 27, 2005	14.69	14.88	14.68	14.88	8,803	+0.07(+0.48%)
Jul 26, 2005	14.87	14.98	14.79	14.81	6,288	-0.05(-0.32%)
Jul 25, 2005	14.79	14.98	14.74	14.86	10,689	+0.08(+0.52%)
Jul 22, 2005	14.67	14.81	14.67	14.78	9,222	+0.18(+1.24%)
Jul 21, 2005	14.57	14.62	14.48	14.60	7,545	+0.13(+0.89%)
Jul 20, 2005	14.59	14.61	14.31	14.47	13,205	-0.15(-1.01%)
Jul 19, 2005	14.79	14.79	14.60	14.62	9,851	-0.13(-0.87%)
Jul 18, 2005	14.93	14.99	14.75	14.75	11,528	-0.18(-1.21%)
Jul 15, 2005	14.84	14.93	14.79	14.93	20,751	+0.12(+0.81%)
Jul 14, 2005	14.86	14.88	14.81	14.81	12,576	-0.00(-0.03%)
Jul 13, 2005	14.81	15.02	14.81	14.82	9,851	+0.07(+0.48%)
Jul 12, 2005	14.76	14.79	14.65	14.75	8,174	+0.15(+1.01%)
Jul 11, 2005	14.69	14.77	14.60	14.60	12,995	-0.05(-0.33%)
Jul 08, 2005	14.60	14.74	14.59	14.65	12,366	+0.02(+0.13%)
Jul 07, 2005	14.63	14.81	14.62	14.63	18,864	+0.00(+0.00%)
Jul 06, 2005	14.65	14.74	14.62	14.63	29,554	-0.11(-0.78%)
Jul 05, 2005	14.59	14.74	14.59	14.74	5,659	+0.15(+1.01%)