Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.07	16.37	15.81	16.19	45,272	+0.21(+1.33%)
Sep 27, 2007	15.69	16.15	15.67	15.98	41,080	+0.19(+1.22%)
Sep 26, 2007	15.58	15.82	15.46	15.79	38,355	+0.14(+0.88%)
Sep 25, 2007	15.65	15.81	14.72	15.65	93,689	+0.02(+0.15%)
Sep 24, 2007	16.20	16.42	15.63	15.63	71,472	-0.52(-3.19%)
Sep 21, 2007	15.97	16.21	15.72	16.14	64,345	+0.08(+0.47%)
Sep 20, 2007	15.76	16.20	15.42	16.06	123,242	+0.20(+1.26%)
Sep 19, 2007	15.63	15.90	15.37	15.86	66,232	+0.36(+2.31%)
Sep 18, 2007	15.03	15.95	14.88	15.51	48,835	+0.38(+2.52%)
Sep 17, 2007	15.19	15.19	14.94	15.12	24,103	+0.03(+0.22%)
Sep 14, 2007	15.18	15.18	14.66	15.09	23,474	+0.01(+0.06%)
Sep 13, 2007	15.21	15.33	14.56	15.08	49,883	-0.20(-1.31%)
Sep 12, 2007	14.93	15.41	14.92	15.28	36,469	+0.35(+2.36%)
Sep 11, 2007	14.94	15.24	14.93	14.93	77,969	-0.17(-1.14%)
Sep 10, 2007	15.28	15.50	14.70	15.10	50,512	-0.23(-1.49%)
Sep 07, 2007	14.19	15.40	14.19	15.33	51,979	+0.75(+5.17%)
Sep 06, 2007	14.63	14.75	14.33	14.58	87,820	-0.07(-0.50%)
Sep 05, 2007	14.79	15.21	14.32	14.65	71,472	-0.13(-0.86%)
Sep 04, 2007	14.94	15.00	14.68	14.78	19,282	-0.31(-2.02%)
Aug 31, 2007	15.27	15.71	15.08	15.08	65,603	-0.12(-0.78%)
Aug 30, 2007	14.76	15.32	14.70	15.20	53,027	+0.58(+3.95%)
Aug 29, 2007	15.14	15.42	14.59	14.62	45,901	-0.76(-4.96%)
Aug 28, 2007	15.55	15.60	15.09	15.39	32,906	-0.06(-0.40%)
Aug 27, 2007	14.90	15.69	14.90	15.45	62,249	+0.52(+3.45%)
Aug 24, 2007	15.60	15.84	14.91	14.93	28,085	-0.71(-4.54%)
Aug 23, 2007	15.36	15.97	15.28	15.64	33,954	+0.45(+2.95%)
Aug 22, 2007	15.41	15.62	14.89	15.20	57,429	+0.05(+0.35%)
Aug 21, 2007	14.93	15.89	14.89	15.14	35,002	+0.28(+1.89%)
Aug 20, 2007	15.12	15.55	14.70	14.86	50,302	+0.03(+0.19%)
Aug 17, 2007	14.93	15.41	14.65	14.83	46,111	-0.27(-1.80%)
Aug 16, 2007	13.64	15.11	13.49	15.11	137,285	+1.40(+10.20%)
Aug 15, 2007	15.05	15.23	13.36	13.71	151,118	-1.39(-9.23%)
Aug 14, 2007	15.68	15.68	15.05	15.10	16,558	-0.63(-4.03%)
Aug 13, 2007	16.05	16.05	15.32	15.74	42,128	-0.31(-1.96%)
Aug 10, 2007	15.32	16.46	15.32	16.05	116,115	+0.81(+5.32%)
Aug 09, 2007	15.06	15.74	15.06	15.24	147,974	+0.05(+0.35%)
Aug 08, 2007	15.94	16.70	15.06	15.19	90,335	-0.59(-3.72%)
Aug 07, 2007	15.55	15.84	15.29	15.77	23,474	-0.06(-0.39%)
Aug 06, 2007	15.91	15.91	15.28	15.84	31,229	+0.11(+0.73%)
Aug 03, 2007	15.84	16.20	15.62	15.72	26,199	-0.48(-2.95%)
Aug 02, 2007	16.03	16.64	15.99	16.20	63,926	+0.03(+0.21%)
Aug 01, 2007	15.60	16.75	15.60	16.16	152,795	+0.61(+3.89%)
Jul 31, 2007	15.38	15.56	15.32	15.56	37,727	+0.30(+1.97%)
Jul 30, 2007	15.74	15.84	15.21	15.26	72,939	-0.28(-1.81%)
Jul 27, 2007	15.51	15.86	15.51	15.54	29,133	-0.12(-0.76%)
Jul 26, 2007	15.79	15.81	15.30	15.66	35,631	-0.43(-2.67%)
Jul 25, 2007	16.07	16.28	15.90	16.09	123,870	+0.10(+0.63%)
Jul 24, 2007	16.78	17.02	15.88	15.99	150,070	-0.79(-4.72%)
Jul 23, 2007	16.68	17.10	16.68	16.78	39,403	-0.00(-0.03%)
Jul 20, 2007	17.12	17.12	16.75	16.78	45,482	-0.21(-1.21%)
Jul 19, 2007	16.96	17.39	16.96	16.99	91,593	-0.04(-0.22%)
Jul 18, 2007	17.15	17.26	16.86	17.03	78,598	-0.14(-0.81%)
Jul 17, 2007	17.29	17.41	17.08	17.17	86,143	-0.15(-0.85%)
Jul 16, 2007	17.22	17.44	16.82	17.31	85,305	-0.03(-0.16%)
Jul 13, 2007	17.31	17.52	17.02	17.34	53,446	-0.08(-0.44%)
Jul 12, 2007	16.94	17.77	16.70	17.42	115,487	+0.26(+1.50%)
Jul 11, 2007	17.19	17.27	17.01	17.16	54,075	-0.14(-0.83%)
Jul 10, 2007	17.25	17.37	16.58	17.30	71,262	+0.18(+1.03%)
Jul 09, 2007	17.19	17.26	16.62	17.13	150,279	-0.01(-0.06%)
Jul 06, 2007	16.87	17.39	16.87	17.14	118,840	+0.27(+1.61%)
Jul 05, 2007	16.77	16.94	16.58	16.87	51,770	+0.17(+1.03%)
Jul 03, 2007	16.43	16.79	16.43	16.69	42,338	+0.35(+2.13%)