Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.82	18.17	17.74	17.82	1,042	-0.06(-0.35%)
Sep 29, 2010	17.63	17.91	17.56	17.88	91,342	+0.14(+0.80%)
Sep 28, 2010	17.82	17.82	17.33	17.74	62,412	-0.05(-0.30%)
Sep 27, 2010	17.46	17.79	17.46	17.79	60,993	+0.30(+1.72%)
Sep 24, 2010	17.14	17.52	17.14	17.49	100,596	+0.48(+2.80%)
Sep 23, 2010	17.30	17.36	16.98	17.02	744	-0.33(-1.90%)
Sep 22, 2010	16.98	17.36	16.94	17.34	110,559	+0.35(+2.08%)
Sep 21, 2010	17.33	17.33	16.99	16.99	66,602	-0.41(-2.35%)
Sep 20, 2010	17.11	17.41	16.95	17.40	87,787	+0.41(+2.40%)
Sep 17, 2010	16.99	17.29	16.96	16.99	91,966	-0.15(-0.89%)
Sep 15, 2010	17.11	17.27	16.93	17.14	69,041	+0.01(+0.09%)
Sep 14, 2010	17.22	17.31	16.94	17.13	113,163	-0.10(-0.57%)
Sep 13, 2010	17.23	17.31	17.04	17.23	107,097	+0.16(+0.92%)
Sep 10, 2010	17.04	17.13	16.85	17.07	122,350	+0.10(+0.60%)
Sep 09, 2010	16.84	16.99	16.71	16.97	102,999	+0.24(+1.43%)
Sep 08, 2010	16.94	16.96	16.66	16.73	90,321	-0.14(-0.81%)
Sep 07, 2010	17.05	17.13	16.82	16.86	611	-0.19(-1.09%)
Sep 03, 2010	17.11	17.13	16.84	17.05	71,672	+0.08(+0.46%)
Sep 02, 2010	17.19	17.20	16.85	16.97	303	-0.12(-0.68%)
Sep 01, 2010	17.04	17.16	16.86	17.09	102,123	+0.35(+2.10%)
Aug 31, 2010	16.74	16.89	16.65	16.74	410	-0.04(-0.26%)
Aug 30, 2010	17.04	17.10	16.72	16.78	58,094	-0.25(-1.46%)
Aug 27, 2010	17.03	17.11	16.69	17.03	79,885	+0.27(+1.60%)
Aug 26, 2010	16.85	16.87	16.68	16.76	428	-0.03(-0.20%)
Aug 25, 2010	16.33	16.84	16.31	16.80	424	+0.45(+2.74%)
Aug 24, 2010	16.28	16.51	16.28	16.35	1,721	-0.11(-0.68%)
Aug 23, 2010	16.42	16.60	16.32	16.46	92,358	+0.16(+0.96%)
Aug 20, 2010	16.39	16.48	16.01	16.30	111,627	-0.14(-0.86%)
Aug 19, 2010	16.85	16.85	16.28	16.45	640	-0.42(-2.48%)
Aug 18, 2010	17.05	17.05	16.57	16.86	6,591	-0.13(-0.77%)
Aug 17, 2010	16.87	17.31	16.85	17.00	1,022	+0.34(+2.05%)
Aug 16, 2010	16.77	16.77	16.35	16.66	55,835	+0.00(+0.00%)
Aug 13, 2010	16.66	16.68	16.40	16.66	109,511	+0.25(+1.54%)
Aug 12, 2010	15.82	16.76	15.82	16.40	79,951	-0.35(-2.09%)
Aug 11, 2010	17.26	17.29	16.59	16.75	1,855	-0.68(-3.89%)
Aug 10, 2010	16.28	17.61	16.19	17.43	792	+0.96(+5.80%)
Aug 09, 2010	15.98	16.78	15.98	16.47	117,256	+0.52(+3.24%)
Aug 06, 2010	15.96	16.20	15.63	15.96	82,953	-0.29(-1.80%)
Aug 05, 2010	16.69	17.05	16.20	16.25	79,105	-0.44(-2.63%)
Aug 04, 2010	16.58	16.77	16.47	16.69	100,526	+0.21(+1.27%)
Aug 03, 2010	16.38	16.60	16.33	16.48	104,157	-0.00(-0.03%)
Aug 02, 2010	16.45	16.55	16.30	16.48	99,102	+0.29(+1.78%)
Jul 30, 2010	16.20	16.44	16.10	16.20	79,540	-0.13(-0.81%)
Jul 29, 2010	16.27	16.37	15.79	16.33	131,415	+0.24(+1.48%)
Jul 28, 2010	16.09	16.43	16.01	16.09	687	-0.20(-1.23%)
Jul 27, 2010	16.39	16.50	16.05	16.29	162,052	+0.20(+1.27%)
Jul 26, 2010	15.77	16.10	15.72	16.08	144,155	+0.41(+2.61%)
Jul 23, 2010	15.26	15.71	15.17	15.68	124,989	+0.31(+2.00%)
Jul 22, 2010	15.19	15.40	15.13	15.37	72,569	+0.37(+2.47%)
Jul 21, 2010	15.50	15.54	14.91	15.00	112,011	-0.40(-2.59%)
Jul 20, 2010	14.98	15.41	14.79	15.40	122,223	+0.20(+1.35%)
Jul 19, 2010	14.96	15.23	14.74	15.19	129,529	+0.22(+1.50%)
Jul 16, 2010	14.97	15.42	14.95	14.97	72,255	-0.56(-3.61%)
Jul 15, 2010	15.48	15.61	15.34	15.53	77,387	+0.04(+0.28%)
Jul 14, 2010	15.51	15.75	15.35	15.49	63,508	-0.15(-0.94%)
Jul 13, 2010	15.63	15.66	15.45	15.63	1,680	+0.24(+1.55%)
Jul 12, 2010	15.49	15.61	15.38	15.39	59,730	-0.20(-1.25%)
Jul 09, 2010	15.59	15.60	15.35	15.59	67,615	+0.12(+0.76%)
Jul 08, 2010	15.47	15.54	15.20	15.47	511	+0.05(+0.35%)
Jul 07, 2010	15.20	15.44	15.19	15.42	97,932	+0.23(+1.51%)
Jul 06, 2010	15.19	15.47	15.13	15.19	859	+0.04(+0.29%)
Jul 02, 2010	15.14	15.32	15.06	15.14	58,784	-0.00(-0.03%)