Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	15.61	15.88	15.41	15.84	49,657	+0.40(+2.56%)
Sep 29, 2008	15.70	15.84	15.08	15.45	41,214	-0.33(-2.09%)
Sep 26, 2008	15.93	15.96	15.27	15.78	0	-0.29(-1.78%)
Sep 25, 2008	15.27	16.10	15.27	16.06	80,002	+0.77(+5.05%)
Sep 24, 2008	15.86	15.86	15.29	15.29	29,602	-0.59(-3.72%)
Sep 23, 2008	15.70	16.15	15.54	15.88	64,749	+0.16(+1.00%)
Sep 22, 2008	16.17	16.17	15.51	15.72	39,259	-0.43(-2.69%)
Sep 19, 2008	13.94	16.62	13.94	16.16	0	+0.89(+5.84%)
Sep 18, 2008	14.31	15.27	14.21	15.27	60,706	+1.15(+8.18%)
Sep 17, 2008	14.42	14.42	14.07	14.11	42,759	-0.37(-2.57%)
Sep 16, 2008	13.92	14.48	13.56	14.48	77,527	+0.55(+3.97%)
Sep 15, 2008	14.32	14.40	13.93	13.93	29,420	-0.37(-2.57%)
Sep 12, 2008	14.52	14.57	14.27	14.30	42,686	-0.17(-1.15%)
Sep 11, 2008	14.36	14.51	14.12	14.47	39,772	+0.03(+0.20%)
Sep 10, 2008	14.57	14.57	14.42	14.44	36,576	+0.04(+0.27%)
Sep 09, 2008	14.37	14.60	14.34	14.40	51,768	-0.10(-0.66%)
Sep 08, 2008	13.68	14.70	13.68	14.49	59,216	+0.47(+3.33%)
Sep 05, 2008	14.24	14.33	13.96	14.03	0	-0.12(-0.84%)
Sep 04, 2008	14.45	14.55	14.09	14.15	53,994	-0.40(-2.76%)
Sep 03, 2008	14.64	14.71	14.49	14.55	49,676	-0.11(-0.78%)
Sep 02, 2008	14.60	14.81	14.53	14.66	56,751	+0.21(+1.49%)
Aug 29, 2008	14.71	14.80	14.45	14.45	0	-0.31(-2.10%)
Aug 28, 2008	14.94	14.94	14.55	14.76	74,443	-0.11(-0.77%)
Aug 27, 2008	14.94	14.95	14.82	14.87	51,835	-0.01(-0.06%)
Aug 26, 2008	14.97	14.97	14.71	14.88	41,068	+0.04(+0.29%)
Aug 25, 2008	15.07	15.07	14.76	14.84	66,325	-0.20(-1.30%)
Aug 22, 2008	14.96	15.06	14.87	15.03	47,897	+0.00(+0.03%)
Aug 21, 2008	14.94	15.23	14.73	15.03	76,579	-0.06(-0.38%)
Aug 20, 2008	14.55	15.14	14.37	15.09	93,503	+0.62(+4.32%)
Aug 19, 2008	14.29	14.46	14.29	14.46	40,850	+0.08(+0.53%)
Aug 18, 2008	14.26	14.54	13.84	14.38	129,184	+0.21(+1.52%)
Aug 15, 2008	13.83	14.18	13.65	14.17	0	+0.29(+2.10%)
Aug 14, 2008	13.81	14.05	13.72	13.88	68,985	-0.09(-0.61%)
Aug 13, 2008	14.07	14.09	13.95	13.96	48,004	+0.04(+0.27%)
Aug 12, 2008	13.88	14.03	13.88	13.93	52,336	-0.06(-0.44%)
Aug 11, 2008	14.31	14.31	13.74	13.99	83,997	+0.08(+0.55%)
Aug 08, 2008	13.60	13.93	13.60	13.91	43,472	+0.35(+2.60%)
Aug 07, 2008	13.57	13.89	13.56	13.56	49,915	-0.10(-0.70%)
Aug 06, 2008	13.89	14.05	13.65	13.65	51,835	-0.19(-1.38%)
Aug 05, 2008	13.83	14.09	13.64	13.85	65,606	+0.23(+1.72%)
Aug 04, 2008	14.31	14.31	13.55	13.61	51,540	-0.31(-2.26%)
Aug 01, 2008	13.77	14.09	13.57	13.93	115,916	+0.29(+2.10%)
Jul 31, 2008	13.71	13.72	13.57	13.64	64,680	+0.00(+0.00%)
Jul 30, 2008	13.04	13.72	12.94	13.64	180,207	+0.65(+4.99%)
Jul 29, 2008	12.99	13.00	12.36	12.99	75,500	+0.44(+3.54%)
Jul 28, 2008	12.60	12.60	12.36	12.55	29,808	-0.07(-0.57%)
Jul 25, 2008	12.19	12.68	12.19	12.62	54,286	+0.55(+4.55%)
Jul 24, 2008	12.64	12.64	12.07	12.07	94,427	-0.51(-4.06%)
Jul 23, 2008	12.49	12.75	12.29	12.58	41,715	+0.02(+0.15%)
Jul 22, 2008	12.19	12.56	12.12	12.56	58,448	+0.37(+3.01%)
Jul 21, 2008	12.35	12.35	12.11	12.19	49,743	-0.02(-0.19%)
Jul 18, 2008	12.53	12.53	12.02	12.22	68,642	-0.35(-2.77%)
Jul 17, 2008	12.86	12.86	12.41	12.57	54,103	-0.18(-1.42%)
Jul 16, 2008	12.55	12.93	12.51	12.75	63,129	+0.22(+1.79%)
Jul 15, 2008	12.17	12.68	12.17	12.52	46,123	+0.23(+1.90%)
Jul 14, 2008	12.74	12.74	12.18	12.29	37,582	-0.24(-1.90%)
Jul 11, 2008	12.78	12.79	12.37	12.53	47,104	+0.17(+1.39%)
Jul 10, 2008	12.12	12.38	12.07	12.36	57,551	+0.31(+2.53%)
Jul 09, 2008	12.54	12.55	12.05	12.05	88,923	-0.49(-3.92%)
Jul 08, 2008	12.19	12.54	11.87	12.54	132,873	+0.42(+3.42%)
Jul 07, 2008	12.13	12.18	11.76	12.13	98,368	+0.10(+0.79%)
Jul 04, 2008	12.12	12.37	12.02	12.03	18,686	+0.00(+0.00%)
Jul 03, 2008	12.12	12.37	12.02	12.03	18,686	-0.12(-1.02%)
Jul 02, 2008	12.48	12.70	11.96	12.16	70,618	-0.22(-1.77%)