CPK stock overview

Chesapeake Utilities Corp

CPK IPO: 1980-03-17
125.49 (+1.02%)
1.83B market cap
10,828 trading days in total
CPK Latest trading day: 2023-02-23

NYSE
Public Utilities
Oil & Gas Production
Mr. Jeffry Householder
955 full-time employees
Dover, DELAWARE

CPK stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

CPK open price was $1.63

1,000.00

Click to edit

HOLDING TIME

10827 trading days

42 years 353 days

TODAY'S WORTH — including dividends (145)

As of 2023-02-23 close price ($125.49)

97,244.96

Click to edit

ROI: +9,624.50% (97.24x) – ANNU: +11.24% (1.11x)

CPK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	145	1.64%	quaterly	2020-12-14

CPK Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	548 8 shares on 1980-03-17 54 shares on 2023-02-23	4	0	2014-09-09On 2014-09-09 split factor was 3:2

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CPK Latest trading days

This table contains the list of 500 latest trading days of CPK.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		126.19	0.04	0.04	14,930,671	126.16	127.57	124.72	2.26	0.04	0.01
10828	2023-02-23	125.49	1.89	1.53	84,297	124.84	128.03	121.95	4.87	0.52	0.00
10827	2023-02-22	123.60	0.70	0.57	105,649	122.28	125.59	121.90	3.02	1.08	1.00
10826	2023-02-21	122.90	0.07	0.06	95,469	121.94	123.22	120.50	2.23	0.79	-0.50
10825	2023-02-17	122.83	2.22	1.84	54,688	121.20	123.85	119.67	3.45	1.34	-0.72
10824	2023-02-16	120.61	0.74	-0.61	64,261	120.18	122.23	119.41	2.35	0.36	0.49
10823	2023-02-15	121.35	0.82	0.68	58,722	119.69	121.85	119.57	1.90	1.39	-0.96
10822	2023-02-14	120.53	1.97	-1.61	76,954	121.94	122.30	119.95	1.93	-1.16	-0.70
10821	2023-02-13	122.50	0.85	-0.69	84,201	122.94	123.65	121.87	1.45	-0.36	-0.46
10820	2023-02-10	123.35	3.33	2.77	67,660	120.12	123.35	119.69	3.05	2.69	-0.33
10819	2023-02-09	120.02	1.98	-1.62	73,983	122.31	122.95	119.51	2.81	-1.87	0.08
10818	2023-02-08	122.00	3.09	-2.47	72,068	124.11	124.53	121.52	2.43	-1.70	0.25
10817	2023-02-07	125.09	0.57	-0.45	71,678	125.10	125.93	123.32	2.09	-0.01	-0.78
10816	2023-02-06	125.66	0.86	-0.68	74,682	126.51	126.74	123.82	2.31	-0.67	-0.45
10815	2023-02-03	126.52	0.35	0.28	76,157	126.54	126.88	122.69	3.31	-0.02	-0.01
10814	2023-02-02	126.17	0.64	0.51	75,377	126.00	129.28	125.28	3.17	0.13	0.29
10813	2023-02-01	125.53	0.55	-0.44	59,492	125.60	127.32	124.25	2.44	-0.06	0.37
10812	2023-01-31	126.08	3.00	2.44	94,666	123.49	126.10	122.18	3.17	2.10	-0.38
10811	2023-01-30	123.08	1.24	-1.00	81,468	124.09	124.80	122.97	1.47	-0.81	0.33
10810	2023-01-27	124.32	1.20	0.97	67,650	122.42	124.62	122.01	2.13	1.55	-0.19
10809	2023-01-26	123.12	0.33	0.27	58,070	123.27	123.73	121.86	1.52	-0.12	-0.57
10808	2023-01-25	122.79	0.07	-0.06	84,609	122.61	123.67	121.41	1.84	0.15	0.39
10807	2023-01-24	122.86	1.83	1.51	42,965	121.24	123.90	120.72	2.62	1.34	-0.20
10806	2023-01-23	121.03	0.41	-0.34	44,228	121.06	123.09	120.36	2.26	-0.02	0.17
10805	2023-01-20	121.44	0.88	0.73	85,618	121.57	121.57	119.00	2.11	-0.11	-0.31
10804	2023-01-19	120.56	0.17	-0.14	65,261	120.46	121.51	118.97	2.11	0.08	0.84
10803	2023-01-18	120.73	2.23	-1.81	43,979	123.82	123.82	120.36	2.79	-2.50	-0.22
10802	2023-01-17	122.96	1.14	-0.92	52,041	124.24	124.73	121.87	2.30	-1.03	0.70
10801	2023-01-13	124.10	1.31	1.07	47,826	123.12	124.95	122.08	2.33	0.80	0.11
10800	2023-01-12	122.79	0.88	-0.71	73,097	123.71	124.80	122.70	1.70	-0.74	0.27
10799	2023-01-11	123.67	2.59	2.14	40,626	121.73	123.67	121.72	1.60	1.59	0.03
10798	2023-01-10	121.08	0.80	-0.66	93,828	121.81	121.93	119.11	2.32	-0.60	0.54
10797	2023-01-09	121.88	1.77	1.47	76,515	119.52	122.17	118.40	3.15	1.97	-0.06
10796	2023-01-06	120.11	4.65	4.03	72,991	117.29	120.96	117.23	3.18	2.40	-0.49
10795	2023-01-05	115.46	1.97	-1.68	75,241	117.12	117.16	113.92	2.77	-1.42	1.58
10794	2023-01-04	117.43	0.32	0.27	50,345	118.26	118.92	117.01	1.62	-0.70	-0.26
10793	2023-01-03	117.11	1.07	-0.91	100,210	118.51	118.91	115.63	2.77	-1.18	0.98
10792	2022-12-30	118.18	2.73	-2.26	59,563	120.76	121.63	117.34	3.55	-2.14	0.28
10791	2022-12-29	120.91	2.17	1.83	32,007	119.83	120.99	118.38	2.18	0.90	-0.12
10790	2022-12-28	118.74	0.59	-0.49	50,985	120.13	120.13	118.47	1.38	-1.16	0.92
10789	2022-12-27	119.33	0.14	-0.12	71,852	119.00	119.47	118.52	0.80	0.28	0.67
10788	2022-12-23	119.47	1.27	1.07	61,591	117.64	120.92	117.64	2.79	1.56	-0.39
10787	2022-12-22	118.20	1.25	-1.05	66,395	118.64	119.30	115.96	2.82	-0.37	-0.47
10786	2022-12-21	119.45	1.68	1.43	51,926	117.79	120.22	117.47	2.33	1.41	-0.68
10785	2022-12-20	117.77	0.36	-0.30	64,413	117.07	118.27	116.74	1.31	0.60	0.02
10784	2022-12-19	118.13	0.96	0.82	93,292	115.99	118.21	115.95	1.95	1.84	-0.90
10783	2022-12-16	117.17	0.88	0.76	257,000	115.00	117.19	112.90	3.73	1.89	-1.01
10782	2022-12-15	116.29	1.82	-1.54	90,740	117.77	117.80	115.01	2.37	-1.26	-1.11
10781	2022-12-14	118.11	1.82	-1.52	92,043	120.45	121.20	117.73	2.88	-1.94	-0.29
10780	2022-12-13	119.93	0.32	-0.27	106,000	122.19	123.16	119.68	2.85	-1.85	0.43
10779	2022-12-12	120.25	0.66	0.55	41,917	120.06	120.51	118.99	1.27	0.16	1.61
10778	2022-12-09	119.59	1.02	0.86	61,267	117.67	119.66	117.04	2.23	1.63	0.39
10777	2022-12-08	118.57	1.71	-1.42	57,217	120.32	120.32	117.26	2.54	-1.45	-0.76
10776	2022-12-07	120.28	0.39	0.33	68,510	119.39	122.46	118.75	3.11	0.75	0.03
10775	2022-12-06	119.89	2.29	1.95	77,645	116.74	119.92	116.44	2.98	2.70	-0.42
10774	2022-12-05	117.60	0.68	0.58	132,817	114.91	117.84	114.11	3.25	2.34	-0.73
10773	2022-12-02	116.92	1.25	-1.06	55,139	117.56	117.62	115.09	2.15	-0.54	-1.72
10772	2022-12-01	118.17	1.56	-1.30	69,261	120.73	121.21	117.01	3.48	-2.12	-0.52
10771	2022-11-30	119.73	3.74	3.22	93,737	115.53	119.73	114.19	4.80	3.64	0.84
10770	2022-11-29	115.99	2.22	-1.88	59,369	117.00	118.73	115.74	2.56	-0.86	-0.40
10769	2022-11-28	118.21	1.41	-1.18	58,799	116.74	119.08	116.74	2.00	1.26	-1.02
10768	2022-11-25	119.62	0.45	0.38	22,452	119.85	120.24	119.00	1.03	-0.19	-2.41
10767	2022-11-23	119.17	0.55	0.46	44,409	118.36	119.59	116.64	2.49	0.68	0.57
10766	2022-11-22	118.62	0.12	0.10	79,872	119.60	119.87	116.91	2.47	-0.82	-0.22
10765	2022-11-21	118.50	1.80	1.54	106,889	117.01	118.90	117.01	1.62	1.27	0.93
10764	2022-11-18	116.70	2.99	2.63	59,829	114.98	117.20	114.64	2.23	1.50	0.27
10763	2022-11-17	113.71	0.71	0.63	81,044	111.75	114.09	111.60	2.23	1.75	1.12
10762	2022-11-16	113.00	1.28	1.15	69,018	112.02	113.26	110.07	2.85	0.87	-1.11
10761	2022-11-15	111.72	1.31	1.19	57,435	111.14	111.97	109.96	1.81	0.52	0.27
10760	2022-11-14	110.41	0.07	-0.06	64,850	111.50	111.86	110.15	1.53	-0.98	0.66
10759	2022-11-11	110.48	0.31	0.28	58,776	110.09	110.88	108.81	1.88	0.35	0.92
10758	2022-11-10	110.17	2.23	2.07	98,969	110.06	111.37	109.01	2.14	0.10	-0.07
10757	2022-11-09	107.94	0.10	0.09	63,274	108.86	109.48	107.79	1.55	-0.85	1.96
10756	2022-11-08	107.84	1.59	1.50	165,220	107.30	109.21	105.88	3.10	0.50	0.95
10755	2022-11-07	106.25	1.32	-1.23	89,707	107.17	108.42	105.80	2.44	-0.86	0.99
10754	2022-11-04	107.57	1.90	-1.74	97,811	109.02	109.59	106.16	3.15	-1.33	-0.37
10753	2022-11-03	109.47	14.38	-11.61	104,275	117.66	120.20	107.44	10.84	-6.96	-0.41
10752	2022-11-02	123.85	0.04	-0.03	78,135	123.49	126.57	122.52	3.28	0.29	-5.00
10751	2022-11-01	123.89	0.49	-0.39	65,256	125.22	126.29	123.54	2.20	-1.06	-0.32
10750	2022-10-31	124.38	1.81	-1.43	47,146	125.80	126.00	124.27	1.38	-1.13	0.68
10749	2022-10-28	126.19	2.17	1.75	103,447	124.95	126.76	124.50	1.81	0.99	-0.31
10748	2022-10-27	124.02	0.53	0.43	50,298	123.64	125.80	123.19	2.11	0.31	0.75
10747	2022-10-26	123.49	0.98	0.80	115,973	123.12	124.47	121.55	2.37	0.30	0.12
10746	2022-10-25	122.51	3.37	2.83	69,564	119.10	122.56	119.10	2.91	2.86	0.50
10745	2022-10-24	119.14	0.24	-0.20	51,995	119.67	119.80	118.53	1.06	-0.44	-0.03
10744	2022-10-21	119.38	1.97	1.68	40,970	118.71	120.13	117.53	2.19	0.56	0.24
10743	2022-10-20	117.41	2.81	-2.34	61,705	120.14	120.14	116.70	2.86	-2.27	1.11
10742	2022-10-19	120.22	0.26	-0.22	74,111	118.72	120.61	118.72	1.59	1.26	-0.07
10741	2022-10-18	120.48	1.13	0.95	42,349	120.51	121.51	120.00	1.25	-0.02	-1.46
10740	2022-10-17	119.35	2.66	2.28	60,326	117.35	120.63	117.35	2.80	1.70	0.97
10739	2022-10-14	116.69	1.43	-1.21	82,807	119.18	120.04	115.70	3.64	-2.09	0.57
10738	2022-10-13	118.12	3.96	3.47	107,565	111.83	118.88	111.79	6.34	5.62	0.90
10737	2022-10-12	114.16	3.37	-2.87	48,710	117.82	117.82	113.94	3.29	-3.11	-2.04
10736	2022-10-11	117.53	3.41	2.99	78,090	114.08	117.85	113.59	3.73	3.02	0.25
10735	2022-10-10	114.12	1.97	1.76	45,303	112.58	115.18	111.89	2.92	1.37	-0.04
10734	2022-10-07	112.15	2.49	-2.17	81,966	113.93	114.50	111.57	2.57	-1.56	0.38
10733	2022-10-06	114.64	1.88	-1.61	86,652	116.67	117.17	113.25	3.36	-1.74	-0.62
10732	2022-10-05	116.52	4.89	-4.03	72,657	119.71	119.74	116.42	2.77	-2.66	0.13
10731	2022-10-04	121.41	1.90	1.59	76,181	120.67	122.03	119.69	1.94	0.61	-1.40
10730	2022-10-03	119.51	4.12	3.57	69,950	116.92	120.27	116.92	2.87	2.22	0.97
10729	2022-09-30	115.39	2.73	-2.31	101,974	118.95	118.95	114.49	3.75	-2.99	1.33
10728	2022-09-29	118.12	4.10	-3.35	45,411	121.27	122.02	117.11	4.05	-2.60	0.70
10727	2022-09-28	122.22	1.06	0.87	85,754	121.79	124.03	121.07	2.43	0.35	-0.78
10726	2022-09-27	121.16	3.65	-2.92	69,720	126.17	126.35	120.99	4.25	-3.97	0.52
10725	2022-09-26	124.81	1.02	-0.81	84,421	125.46	126.98	123.13	3.07	-0.52	1.09
10724	2022-09-23	125.83	2.37	-1.85	74,437	127.01	128.20	124.01	3.30	-0.93	-0.29
10723	2022-09-22	128.20	0.78	0.61	67,770	126.76	129.86	126.44	2.70	1.14	-0.93
10722	2022-09-21	127.42	1.29	-1.00	99,296	130.02	132.35	127.29	3.89	-2.00	-0.52
10721	2022-09-20	128.71	0.51	-0.39	48,495	127.97	130.11	127.21	2.27	0.58	1.02
10720	2022-09-19	129.22	0.99	0.77	67,602	127.60	129.75	127.25	1.96	1.27	-0.97
10719	2022-09-16	128.23	1.77	1.40	143,442	126.41	128.39	126.12	1.80	1.44	-0.49
10718	2022-09-15	126.46	1.22	-0.96	60,496	126.57	127.10	125.22	1.49	-0.09	-0.04
10717	2022-09-14	127.68	1.28	1.01	58,687	125.98	127.68	125.98	1.35	1.35	-0.87
10716	2022-09-13	126.40	3.99	-3.06	64,138	128.62	129.98	125.33	3.62	-1.73	-0.33
10715	2022-09-12	130.39	2.67	2.09	57,976	128.79	130.39	127.56	2.20	1.24	-1.36
10714	2022-09-09	127.72	0.29	0.23	57,209	128.16	128.88	127.00	1.47	-0.34	0.84
10713	2022-09-08	127.43	1.40	-1.09	62,700	128.50	128.93	126.60	1.81	-0.83	0.57
10712	2022-09-07	128.83	2.56	2.03	135,537	126.89	129.30	125.79	2.77	1.53	-0.26
10711	2022-09-06	126.27	0.76	-0.60	83,874	127.15	127.15	124.65	1.97	-0.69	0.49
10710	2022-09-02	127.03	0.03	-0.02	49,444	127.43	128.84	125.92	2.29	-0.31	0.09
10709	2022-09-01	127.06	0.76	0.60	50,207	125.90	129.30	125.85	2.74	0.92	0.29
10708	2022-08-31	126.30	1.03	-0.81	41,160	127.29	127.83	125.98	1.45	-0.78	-0.32
10707	2022-08-30	127.33	3.41	-2.61	35,857	130.61	130.61	126.99	2.77	-2.51	-0.03
10706	2022-08-29	130.74	0.61	-0.46	28,696	130.28	132.02	129.68	1.80	0.35	-0.10
10705	2022-08-26	131.35	2.49	-1.86	56,046	133.14	134.41	131.26	2.37	-1.34	-0.81
10704	2022-08-25	133.84	1.34	1.01	34,775	133.04	134.07	132.34	1.30	0.60	-0.52
10703	2022-08-24	132.50	0.04	-0.03	40,987	132.56	132.77	131.34	1.08	-0.05	0.41
10702	2022-08-23	132.54	1.72	-1.28	43,733	133.55	134.97	131.96	2.25	-0.76	0.02
10701	2022-08-22	134.26	3.90	-2.82	48,694	137.66	137.66	133.33	3.15	-2.47	-0.53
10700	2022-08-19	138.16	0.41	0.30	51,520	137.89	138.49	137.34	0.83	0.20	-0.36
10699	2022-08-18	137.75	1.60	1.18	42,162	137.26	138.08	136.11	1.44	0.36	0.10
10698	2022-08-17	136.15	0.37	0.27	52,640	135.29	136.75	135.22	1.13	0.64	0.82
10697	2022-08-16	135.78	0.43	0.32	70,326	135.00	136.96	134.13	2.10	0.58	-0.36
10696	2022-08-15	135.35	1.72	1.29	43,220	132.70	135.56	132.70	2.16	2.00	-0.26
10695	2022-08-12	133.63	1.38	1.04	50,422	132.30	134.38	132.30	1.57	1.01	-0.70
10694	2022-08-11	132.25	0.73	0.56	41,690	132.77	133.69	131.43	1.70	-0.39	0.04
10693	2022-08-10	131.52	1.48	-1.11	78,050	133.00	133.77	131.23	1.91	-1.11	0.95
10692	2022-08-09	133.00	0.28	0.21	64,399	133.19	134.19	130.23	2.97	-0.14	0.00
10691	2022-08-08	132.72	0.00	0.00	47,656	133.98	135.01	132.56	1.83	-0.94	0.35
10690	2022-08-05	132.72	1.02	-0.76	56,832	133.00	133.53	130.46	2.31	-0.21	0.95
10689	2022-08-04	133.74	2.68	-1.96	63,444	133.98	137.60	133.05	3.40	-0.18	-0.55
10688	2022-08-03	136.42	0.25	0.18	59,754	135.27	137.26	133.78	2.57	0.85	-1.79
10687	2022-08-02	136.17	0.53	-0.39	47,602	136.74	138.41	135.89	1.84	-0.42	-0.66
10686	2022-08-01	136.70	0.43	-0.31	75,465	137.13	137.85	134.98	2.09	-0.31	0.03
10685	2022-07-29	137.13	0.50	0.37	52,744	136.24	138.05	136.24	1.33	0.65	0.00
10684	2022-07-28	136.63	4.04	3.05	56,999	134.09	136.90	132.19	3.51	1.89	-0.29
10683	2022-07-27	132.59	0.97	0.74	84,753	130.69	132.77	130.12	2.03	1.45	1.13
10682	2022-07-26	131.62	1.88	1.45	53,727	130.38	132.18	129.02	2.42	0.95	-0.71
10681	2022-07-25	129.74	1.73	1.35	48,311	128.37	129.87	127.94	1.50	1.07	0.49
10680	2022-07-22	128.01	1.51	1.19	59,704	127.78	128.01	126.47	1.21	0.18	0.28
10679	2022-07-21	126.50	0.56	-0.44	58,615	126.47	126.50	124.14	1.87	0.02	1.01
10678	2022-07-20	127.06	1.00	-0.78	70,130	128.61	128.61	125.55	2.38	-1.21	-0.46
10677	2022-07-19	128.06	1.85	1.47	43,101	126.53	128.28	126.27	1.59	1.21	0.43
10676	2022-07-18	126.21	1.58	-1.24	33,210	128.78	128.78	125.95	2.20	-2.00	0.25
10675	2022-07-15	127.79	1.51	1.20	62,429	128.03	128.33	126.27	1.61	-0.19	0.77
10674	2022-07-14	126.28	0.47	0.37	48,060	124.04	126.72	123.67	2.46	1.81	1.39
10673	2022-07-13	125.81	0.96	0.77	48,822	124.22	126.97	123.58	2.73	1.28	-1.41
10672	2022-07-12	124.85	0.63	-0.50	44,876	125.23	127.53	124.34	2.55	-0.30	-0.50
10671	2022-07-11	125.48	0.16	0.13	35,805	124.59	125.54	124.27	1.02	0.71	-0.20
10670	2022-07-08	125.32	0.49	-0.39	37,593	125.33	127.19	124.52	2.13	-0.01	-0.58
10669	2022-07-07	125.81	2.28	-1.78	43,686	128.11	128.71	125.73	2.33	-1.80	-0.38
10668	2022-07-06	128.09	2.30	1.83	69,389	125.24	128.60	125.15	2.75	2.28	0.02
10667	2022-07-05	125.79	6.27	-4.75	119,922	131.22	131.69	123.11	6.54	-4.14	-0.44
10666	2022-07-01	132.06	2.51	1.94	85,943	128.89	132.06	128.22	2.98	2.46	-0.64
10665	2022-06-30	129.55	3.10	2.45	100,471	126.41	129.98	125.50	3.54	2.48	-0.51
10664	2022-06-29	126.45	0.10	-0.08	54,806	126.64	127.75	125.60	1.70	-0.15	-0.03
10663	2022-06-28	126.55	0.04	-0.03	78,966	127.00	129.92	126.33	2.83	-0.35	0.07
10662	2022-06-27	126.59	6.06	5.03	113,830	121.97	126.71	121.86	3.98	3.79	0.32
10661	2022-06-24	120.53	0.28	-0.23	305,353	121.54	122.83	120.06	2.28	-0.83	1.19
10660	2022-06-23	120.81	0.24	0.20	102,560	120.67	121.33	119.60	1.43	0.12	0.60
10659	2022-06-22	120.57	0.39	-0.32	64,463	119.91	121.68	118.24	2.87	0.55	0.08
10658	2022-06-21	120.96	1.96	1.65	95,990	120.24	122.23	118.23	3.33	0.60	-0.87
10657	2022-06-17	119.00	1.29	-1.07	108,243	121.22	121.22	118.11	2.57	-1.83	1.04
10656	2022-06-16	120.29	0.49	-0.41	89,052	119.60	120.90	117.43	2.90	0.58	0.77
10655	2022-06-15	120.78	0.82	0.68	67,030	121.46	122.74	118.77	3.27	-0.56	-0.98
10654	2022-06-14	119.96	4.34	-3.49	76,376	123.85	124.04	118.07	4.82	-3.14	1.25
10653	2022-06-13	124.30	5.01	-3.87	72,105	127.81	127.81	123.65	3.25	-2.75	-0.36
10652	2022-06-10	129.31	0.28	0.22	58,773	127.99	130.90	127.66	2.53	1.03	-1.16
10651	2022-06-09	129.03	1.45	-1.11	60,650	130.23	132.74	128.96	2.90	-0.92	-0.81
10650	2022-06-08	130.48	3.64	-2.71	73,532	134.41	134.41	129.96	3.31	-2.92	-0.19
10649	2022-06-07	134.12	0.82	-0.61	61,813	134.47	134.47	133.29	0.88	-0.26	0.22
10648	2022-06-06	134.94	1.56	1.17	66,646	135.22	135.90	134.16	1.29	-0.21	-0.35
10647	2022-06-03	133.38	2.41	-1.77	66,886	135.23	135.23	133.32	1.41	-1.37	1.38
10646	2022-06-02	135.79	2.29	1.72	44,880	134.36	135.82	131.41	3.28	1.06	-0.41
10645	2022-06-01	133.50	0.07	-0.05	43,227	134.71	134.71	132.35	1.75	-0.90	0.64
10644	2022-05-31	133.57	1.98	-1.46	53,972	134.00	134.51	132.64	1.40	-0.32	0.85
10643	2022-05-27	135.55	0.14	-0.10	27,093	135.35	136.90	134.76	1.58	0.15	-1.14
10642	2022-05-26	135.69	2.16	1.62	64,528	135.12	137.79	134.91	2.13	0.42	-0.25
10641	2022-05-25	133.53	0.41	-0.31	66,302	134.63	135.32	132.68	1.96	-0.82	1.19
10640	2022-05-24	133.94	0.66	0.50	99,252	132.68	135.29	130.71	3.45	0.95	0.52
10639	2022-05-23	133.28	2.15	1.64	75,051	133.18	134.37	132.00	1.78	0.08	-0.45
10638	2022-05-20	131.13	2.29	1.78	78,788	128.70	131.61	127.98	2.82	1.89	1.56
10637	2022-05-19	128.84	0.37	0.29	111,511	128.75	129.99	126.04	3.07	0.07	-0.11
10636	2022-05-18	128.47	0.63	0.49	80,789	128.41	130.52	127.36	2.46	0.05	0.22
10635	2022-05-17	127.84	0.39	0.31	62,366	127.76	128.41	126.71	1.33	0.06	0.45
10634	2022-05-16	127.45	0.88	0.70	40,897	127.48	127.68	125.98	1.33	-0.02	0.24
10633	2022-05-13	126.57	0.44	-0.35	31,025	127.03	127.43	124.91	1.98	-0.36	0.72
10632	2022-05-12	127.01	0.65	-0.51	65,895	128.30	128.84	125.55	2.56	-1.01	0.02
10631	2022-05-11	127.66	2.09	1.66	43,559	126.48	130.00	126.48	2.78	0.93	0.50
10630	2022-05-10	125.57	2.09	-1.64	61,076	128.00	129.99	123.88	4.77	-1.90	0.72
10629	2022-05-09	127.66	0.10	0.08	48,736	126.03	128.53	125.77	2.19	1.29	0.27
10628	2022-05-06	127.56	0.97	-0.75	36,069	128.33	128.33	125.36	2.31	-0.60	-1.20
10627	2022-05-05	128.53	1.83	-1.40	57,241	129.45	130.91	127.24	2.84	-0.71	-0.16
10626	2022-05-04	130.36	8.27	6.77	64,125	125.00	130.47	125.00	4.38	4.29	-0.70
10625	2022-05-03	122.09	0.09	0.07	73,583	122.00	124.14	121.02	2.56	0.07	2.38
10624	2022-05-02	122.00	3.17	-2.53	58,053	125.80	125.92	121.60	3.43	-3.02	0.00
10623	2022-04-29	125.17	3.83	-2.97	55,920	128.70	128.70	124.69	3.12	-2.74	0.50
10622	2022-04-28	129.00	0.60	-0.46	41,070	130.42	130.75	128.87	1.44	-1.09	-0.23
10621	2022-04-27	129.60	2.99	-2.26	38,753	131.79	132.62	128.83	2.88	-1.66	0.63
10620	2022-04-26	132.59	1.03	0.78	71,275	130.57	133.99	130.57	2.62	1.55	-0.60
10619	2022-04-25	131.56	3.60	-2.66	71,284	135.67	136.16	130.55	4.14	-3.03	-0.75
10618	2022-04-22	135.16	2.37	-1.72	52,816	136.63	137.71	134.86	2.09	-1.08	0.38
10617	2022-04-21	137.53	1.19	-0.86	31,104	139.56	140.04	137.39	1.90	-1.45	-0.65
10616	2022-04-20	138.72	0.78	0.57	30,133	139.18	140.55	138.72	1.31	-0.33	0.61
10615	2022-04-19	137.94	2.44	1.80	44,306	136.28	138.53	136.28	1.65	1.22	0.90
10614	2022-04-18	135.50	1.06	-0.78	39,967	136.60	137.44	134.62	2.06	-0.81	0.58
10613	2022-04-15	136.56	0.00	0.00	34,152	138.00	138.72	136.56	1.57	-1.04	0.03
10612	2022-04-14	136.56	0.93	-0.68	34,155	138.00	138.72	136.56	1.57	-1.04	1.05
10611	2022-04-13	137.49	1.63	-1.17	41,850	139.00	139.80	137.17	1.89	-1.09	0.37
10610	2022-04-12	139.12	1.17	0.85	66,304	139.04	139.98	137.83	1.55	0.06	-0.09
10609	2022-04-11	137.95	1.73	-1.24	48,344	140.16	140.16	137.26	2.07	-1.58	0.79
10608	2022-04-08	139.68	0.77	0.55	56,781	138.81	140.42	138.19	1.61	0.63	0.34
10607	2022-04-07	138.91	0.46	-0.33	85,147	140.35	140.99	138.60	1.70	-1.03	-0.07
10606	2022-04-06	139.37	0.38	0.27	88,205	139.33	141.09	139.02	1.49	0.03	0.70
10605	2022-04-05	138.99	1.22	-0.87	80,024	140.73	142.39	138.66	2.65	-1.24	0.24
10604	2022-04-04	140.21	0.36	-0.26	74,538	140.83	141.48	137.86	2.57	-0.44	0.37
10603	2022-04-01	140.57	2.81	2.04	94,354	137.59	140.72	137.04	2.67	2.17	0.18
10602	2022-03-31	137.76	0.48	-0.35	56,674	137.42	139.79	137.30	1.81	0.25	-0.12
10601	2022-03-30	138.24	0.25	-0.18	49,529	138.92	139.66	137.58	1.50	-0.49	-0.59
10600	2022-03-29	138.49	4.35	3.24	84,454	135.42	138.82	134.80	2.97	2.27	0.31
10599	2022-03-28	134.14	0.38	-0.28	51,238	134.44	134.48	132.85	1.21	-0.22	0.95
10598	2022-03-25	134.52	2.42	1.83	43,971	131.39	135.03	130.81	3.21	2.38	-0.06
10597	2022-03-24	132.10	0.86	0.66	26,792	131.62	132.25	131.24	0.77	0.36	-0.54
10596	2022-03-23	131.24	1.37	-1.03	53,748	132.29	132.50	129.98	1.90	-0.79	0.29
10595	2022-03-22	132.61	1.99	-1.48	53,065	135.39	135.39	132.28	2.30	-2.05	-0.24
10594	2022-03-21	134.60	3.36	2.56	96,739	132.17	135.60	132.17	2.60	1.84	0.59
10593	2022-03-18	131.24	4.62	-3.40	248,884	136.30	136.71	131.13	4.09	-3.71	0.71
10592	2022-03-17	135.86	0.54	0.40	55,199	135.30	137.57	135.30	1.68	0.41	0.32
10591	2022-03-16	135.32	2.18	-1.59	76,645	137.34	137.40	133.47	2.86	-1.47	-0.01
10590	2022-03-15	137.50	0.01	-0.01	76,019	138.71	139.07	137.02	1.48	-0.87	-0.12
10589	2022-03-14	137.51	3.00	-2.14	70,178	141.10	141.10	137.27	2.71	-2.54	0.87
10588	2022-03-11	140.51	0.49	-0.35	62,984	140.28	142.67	137.40	3.76	0.16	0.42
10587	2022-03-10	141.00	2.68	1.94	56,887	137.11	141.09	137.11	2.90	2.84	-0.51
10586	2022-03-09	138.32	0.38	-0.27	77,446	140.13	139.81	137.77	1.46	-1.29	-0.87
10585	2022-03-08	138.70	3.19	-2.25	74,943	141.96	142.49	138.24	2.99	-2.30	1.03
10584	2022-03-07	141.89	1.70	1.21	51,257	140.00	142.76	139.41	2.39	1.35	0.05
10583	2022-03-04	140.19	3.69	2.70	42,900	135.44	140.32	135.44	3.60	3.51	-0.14
10582	2022-03-03	136.50	1.41	1.04	35,984	136.23	136.95	135.27	1.23	0.20	-0.78
10581	2022-03-02	135.09	3.11	2.36	38,444	132.91	135.40	132.27	2.35	1.64	0.84
10580	2022-03-01	131.98	0.97	-0.73	67,321	132.00	133.15	130.18	2.25	-0.02	0.70
10579	2022-02-28	132.95	0.93	0.70	58,481	130.39	133.15	130.23	2.24	1.96	-0.71
10578	2022-02-25	132.02	4.54	3.56	45,870	128.63	132.57	128.47	3.19	2.64	-1.23
10577	2022-02-24	127.48	2.51	-1.93	68,368	126.30	130.49	125.39	4.04	0.93	0.90
10576	2022-02-23	129.99	0.76	-0.58	48,729	131.61	131.67	129.40	1.72	-1.23	-2.84
10575	2022-02-22	130.75	1.20	0.93	43,262	129.65	131.59	129.26	1.80	0.85	0.66
10574	2022-02-18	129.55	0.22	0.17	57,783	128.35	130.71	127.80	2.27	0.93	0.08
10573	2022-02-17	129.33	0.25	0.19	52,852	128.18	129.55	126.78	2.16	0.90	-0.76
10572	2022-02-16	129.08	0.40	-0.31	36,879	128.76	129.91	128.21	1.32	0.25	-0.70
10571	2022-02-15	129.48	0.47	0.36	30,883	130.13	130.41	128.91	1.15	-0.50	-0.56
10570	2022-02-14	129.01	1.34	-1.03	39,736	130.74	130.74	127.71	2.32	-1.32	0.87
10569	2022-02-11	130.35	1.35	1.05	38,860	129.95	131.13	128.91	1.71	0.31	0.30
10568	2022-02-10	129.00	2.69	-2.04	66,472	130.07	131.47	127.90	2.74	-0.82	0.74
10567	2022-02-09	131.69	0.36	-0.27	46,222	132.94	132.94	130.61	1.75	-0.94	-1.23
10566	2022-02-08	132.05	0.08	-0.06	36,620	132.16	133.58	131.49	1.58	-0.08	0.67
10565	2022-02-07	132.13	0.13	0.10	40,822	131.31	133.17	131.31	1.42	0.62	0.02
10564	2022-02-04	132.00	1.22	-0.92	51,393	132.27	133.38	130.06	2.51	-0.20	-0.52
10563	2022-02-03	133.22	0.95	-0.71	46,637	134.12	134.79	132.79	1.49	-0.67	-0.71
10562	2022-02-02	134.17	0.01	-0.01	36,371	134.17	135.17	132.35	2.10	0.00	-0.04
10561	2022-02-01	134.18	2.03	-1.49	44,942	135.15	135.34	132.63	2.01	-0.72	-0.01
10560	2022-01-31	136.21	1.78	1.32	70,077	132.94	136.28	133.19	2.32	2.46	-0.78
10559	2022-01-28	134.43	2.66	2.02	35,073	132.19	134.45	131.21	2.45	1.69	-1.11
10558	2022-01-27	131.77	1.02	-0.77	45,928	133.92	135.74	131.22	3.38	-1.61	0.32
10557	2022-01-26	132.79	0.29	-0.22	108,347	134.18	136.36	130.89	4.08	-1.04	0.85
10556	2022-01-25	133.08	0.27	-0.20	54,087	132.86	134.67	131.04	2.73	0.17	0.83
10555	2022-01-24	133.35	0.03	0.02	84,550	133.44	134.33	130.66	2.75	-0.07	-0.37
10554	2022-01-21	133.32	0.40	0.30	44,679	133.75	135.64	133.21	1.82	-0.32	0.09
10553	2022-01-20	132.92	0.18	0.14	40,043	132.74	134.35	132.48	1.41	0.14	0.62
10552	2022-01-19	132.74	0.91	-0.68	39,576	133.49	135.63	132.61	2.26	-0.56	0.00
10551	2022-01-18	133.65	2.26	-1.66	40,947	134.83	135.70	132.60	2.30	-0.88	-0.12
10550	2022-01-14	135.91	0.45	0.33	35,746	135.80	136.14	134.85	0.95	0.08	-0.79
10549	2022-01-13	135.46	1.03	0.77	44,011	134.03	136.66	132.54	3.07	1.07	0.25
10548	2022-01-12	134.43	0.90	-0.67	33,784	135.00	135.47	134.07	1.04	-0.42	-0.30
10547	2022-01-11	135.33	3.03	-2.19	41,177	138.57	138.57	132.34	4.50	-2.34	-0.24
10546	2022-01-10	138.36	0.72	-0.52	53,633	138.49	139.96	137.69	1.64	-0.09	0.15
10545	2022-01-07	139.08	0.83	-0.59	56,444	138.98	140.05	138.66	1.00	0.07	-0.42
10544	2022-01-06	139.91	0.80	-0.57	33,219	141.22	141.22	139.32	1.35	-0.93	-0.66
10543	2022-01-05	140.71	0.71	-0.50	31,201	141.42	143.15	140.67	1.75	-0.50	0.36
10542	2022-01-04	141.42	1.23	-0.86	42,393	142.48	143.82	140.93	2.03	-0.74	0.00
10541	2022-01-03	142.65	3.16	-2.17	58,610	145.88	145.93	142.20	2.56	-2.21	-0.12
10540	2021-12-31	145.81	1.85	1.29	33,454	144.00	146.07	143.97	1.46	1.26	0.05
10539	2021-12-30	143.96	0.74	0.52	33,642	143.18	145.05	142.50	1.78	0.54	0.03
10538	2021-12-29	143.22	1.34	0.94	29,159	142.28	143.22	141.03	1.54	0.66	-0.03
10537	2021-12-28	141.88	0.99	-0.69	28,992	142.19	142.89	141.19	1.20	-0.22	0.28
10536	2021-12-27	142.87	1.14	0.80	46,090	142.00	142.98	140.73	1.58	0.61	-0.48
10535	2021-12-23	141.73	0.42	0.30	23,933	142.00	142.00	140.16	1.30	-0.19	0.19
10534	2021-12-22	141.31	1.35	0.96	25,022	140.00	141.31	139.21	1.50	0.94	0.49
10533	2021-12-21	139.96	1.00	-0.71	27,620	140.99	143.09	139.80	2.33	-0.73	0.03
10532	2021-12-20	140.96	0.20	0.14	58,354	139.61	141.33	137.51	2.74	0.97	0.02
10531	2021-12-17	140.76	0.49	0.35	230,111	139.28	141.46	139.21	1.62	1.06	-0.82
10530	2021-12-16	140.27	4.28	3.15	89,565	137.07	141.56	136.25	3.87	2.33	-0.71
10529	2021-12-15	135.99	0.41	-0.30	141,956	136.92	139.41	135.99	2.50	-0.68	0.79
10528	2021-12-14	136.40	0.11	-0.08	65,183	136.05	138.24	136.00	1.65	0.26	0.38
10527	2021-12-13	136.51	1.41	1.04	52,245	134.54	137.77	134.18	2.67	1.46	-0.34
10526	2021-12-10	135.10	0.26	0.19	48,592	135.35	136.40	134.54	1.37	-0.18	-0.41
10525	2021-12-09	134.84	2.45	-1.78	53,009	136.64	136.64	134.63	1.47	-1.32	0.38
10524	2021-12-08	137.29	2.89	2.15	53,081	133.71	137.49	133.71	2.83	2.68	-0.47
10523	2021-12-07	134.40	0.22	-0.16	54,304	140.47	140.47	134.17	4.48	-4.32	-0.51
10522	2021-12-06	134.62	2.72	2.06	66,561	133.10	135.83	133.10	2.05	1.14	4.35
10521	2021-12-03	131.90	0.89	0.68	48,622	131.66	132.36	130.51	1.41	0.18	0.91
10520	2021-12-02	131.01	2.68	2.09	46,812	129.39	132.77	129.39	2.61	1.25	0.50
10519	2021-12-01	128.33	0.97	0.76	39,646	129.13	133.21	128.33	3.78	-0.62	0.83
10518	2021-11-30	127.36	2.88	-2.21	63,712	129.80	130.26	127.36	2.23	-1.88	1.39
10517	2021-11-29	130.24	0.32	-0.25	40,682	131.65	131.95	130.00	1.48	-1.07	-0.34
10516	2021-11-26	130.56	3.73	-2.78	35,064	132.57	133.40	129.24	3.14	-1.52	0.83
10515	2021-11-24	134.29	0.38	-0.28	40,126	133.75	135.00	133.71	0.96	0.40	-1.28
10514	2021-11-23	134.67	0.65	0.49	30,093	133.60	135.00	133.60	1.05	0.80	-0.68
10513	2021-11-22	134.02	1.85	1.40	28,245	132.35	134.53	131.86	2.02	1.26	-0.31
10512	2021-11-19	132.17	2.07	1.59	42,187	129.77	132.68	129.77	2.24	1.85	0.14
10511	2021-11-18	130.10	2.74	-2.06	49,209	132.33	133.63	129.19	3.36	-1.69	-0.25
10510	2021-11-17	132.84	1.13	-0.84	50,697	133.15	133.75	132.51	0.93	-0.23	-0.38
10509	2021-11-16	133.97	0.28	0.21	49,895	133.55	134.86	132.94	1.44	0.31	-0.61
10508	2021-11-15	133.69	1.55	1.17	53,300	131.81	133.87	131.81	1.56	1.43	-0.10
10507	2021-11-12	132.14	0.94	0.72	24,401	131.89	132.84	131.09	1.33	0.19	-0.25
10506	2021-11-11	131.20	0.94	-0.71	31,888	132.40	132.51	130.82	1.28	-0.91	0.53
10505	2021-11-10	132.14	1.40	1.07	45,133	130.96	132.75	130.92	1.40	0.90	0.20
10504	2021-11-09	130.74	1.47	-1.11	38,927	132.59	132.59	130.71	1.42	-1.40	0.17
10503	2021-11-08	132.21	3.23	-2.38	65,453	135.00	135.00	130.26	3.51	-2.07	0.29
10502	2021-11-05	135.44	3.23	2.44	46,542	133.27	137.44	133.27	3.13	1.63	-0.32
10501	2021-11-04	132.21	1.36	-1.02	39,129	134.63	135.18	130.97	3.13	-1.80	0.80
10500	2021-11-03	133.57	1.55	1.17	50,062	131.58	134.46	130.92	2.69	1.51	0.79
10499	2021-11-02	132.02	1.17	-0.88	47,879	134.00	134.00	131.78	1.66	-1.48	-0.33
10498	2021-11-01	133.19	2.12	1.62	55,023	131.22	133.78	131.19	1.97	1.50	0.61
10497	2021-10-29	131.07	0.23	0.18	56,517	130.13	131.38	130.07	1.01	0.72	0.11
10496	2021-10-28	130.84	2.53	1.97	32,143	128.61	131.09	128.61	1.93	1.73	-0.54
10495	2021-10-27	128.31	3.74	-2.83	70,510	131.00	132.41	127.94	3.41	-2.05	0.23
10494	2021-10-26	132.05	1.19	0.91	51,383	131.07	133.39	130.60	2.13	0.75	-0.80
10493	2021-10-25	130.86	0.83	0.64	36,212	129.67	131.81	128.58	2.49	0.92	0.16
10492	2021-10-22	130.03	0.66	0.51	30,636	130.14	130.40	128.84	1.20	-0.08	-0.28
10491	2021-10-21	129.37	1.00	0.78	29,561	128.73	129.75	128.73	0.79	0.50	0.60
10490	2021-10-20	128.37	1.55	1.22	25,468	126.54	129.07	126.54	2.00	1.45	0.28
10489	2021-10-19	126.82	0.42	0.33	27,778	127.42	127.42	125.13	1.80	-0.47	-0.22
10488	2021-10-18	126.40	1.06	-0.83	26,391	126.94	127.48	126.33	0.91	-0.43	0.81
10487	2021-10-15	127.46	1.63	-1.26	42,779	130.47	130.64	127.32	2.54	-2.31	-0.41
10486	2021-10-14	129.09	1.19	0.93	36,375	128.91	129.72	127.24	1.92	0.14	1.07
10485	2021-10-13	127.90	0.05	0.04	23,661	127.00	128.62	125.92	2.13	0.71	0.79
10484	2021-10-12	127.85	1.50	1.19	21,511	126.90	128.61	126.90	1.35	0.75	-0.66
10483	2021-10-11	126.35	0.49	-0.39	20,455	127.09	127.34	124.87	1.94	-0.58	0.44
10482	2021-10-08	126.84	0.17	-0.13	18,019	127.47	127.58	125.61	1.55	-0.49	0.20
10481	2021-10-07	127.01	1.77	-1.37	40,107	128.78	129.86	126.42	2.67	-1.37	0.36
10480	2021-10-06	128.78	2.17	1.71	45,734	126.66	128.98	124.30	3.69	1.67	0.00
10479	2021-10-05	126.61	0.70	-0.55	63,805	127.98	128.62	126.34	1.78	-1.07	0.04
10478	2021-10-04	127.31	2.91	2.34	43,916	124.66	127.51	123.28	3.39	2.13	0.53
10477	2021-10-01	124.40	4.35	3.62	79,816	120.95	124.63	120.77	3.19	2.85	0.21
10476	2021-09-30	120.05	2.20	-1.80	48,846	122.88	124.10	120.00	3.34	-2.30	0.75
10475	2021-09-29	122.25	2.46	2.05	42,979	120.74	122.94	120.21	2.26	1.25	0.52
10474	2021-09-28	119.79	2.25	-1.84	33,734	121.81	121.81	117.78	3.31	-1.66	0.79
10473	2021-09-27	122.04	0.16	-0.13	35,986	122.63	125.13	121.81	2.71	-0.48	-0.19
10472	2021-09-24	122.20	0.38	-0.31	32,497	122.24	123.48	122.10	1.13	-0.03	0.35
10471	2021-09-23	122.58	0.61	0.50	27,613	121.80	124.23	121.80	2.00	0.64	-0.28
10470	2021-09-22	121.97	0.23	-0.19	48,091	123.37	123.57	121.59	1.60	-1.13	-0.14
10469	2021-09-21	122.20	0.12	-0.10	34,257	123.45	124.30	122.20	1.70	-1.01	0.96
10468	2021-09-20	122.32	2.75	-2.20	53,498	123.46	124.41	121.18	2.62	-0.92	0.92
10467	2021-09-17	125.07	1.51	1.22	219,987	123.82	125.93	122.25	2.97	1.01	-1.29
10466	2021-09-16	123.56	1.19	-0.95	44,602	124.62	124.62	121.51	2.50	-0.85	0.21
10465	2021-09-15	124.75	0.55	-0.44	41,552	124.64	125.86	124.04	1.46	0.09	-0.10
10464	2021-09-14	125.30	2.85	-2.22	45,520	127.52	127.52	124.24	2.57	-1.74	-0.53
10463	2021-09-13	128.15	0.17	-0.13	37,024	128.05	130.10	126.82	2.56	0.08	-0.49
10462	2021-09-10	128.32	2.88	-2.20	37,383	131.12	131.12	128.01	2.37	-2.14	-0.21
10461	2021-09-09	131.20	1.02	-0.77	45,602	132.65	132.65	131.04	1.21	-1.09	-0.06
10460	2021-09-08	132.22	2.13	1.64	30,726	129.19	132.76	129.19	2.76	2.35	0.33
10459	2021-09-07	130.09	0.68	-0.52	30,678	130.56	130.56	129.09	1.13	-0.36	-0.69
10458	2021-09-03	130.77	1.45	-1.10	25,856	131.65	131.88	130.66	0.93	-0.67	-0.16
10457	2021-09-02	132.22	0.05	-0.04	26,588	132.51	133.40	131.55	1.40	-0.22	-0.43
10456	2021-09-01	132.27	1.57	1.20	27,318	131.36	132.43	130.32	1.61	0.69	0.18
10455	2021-08-31	130.70	1.19	0.92	32,845	129.52	130.91	129.42	1.15	0.91	0.50
10454	2021-08-30	129.51	0.35	0.27	28,309	128.86	130.26	128.83	1.11	0.50	0.01
10453	2021-08-27	129.16	2.90	2.30	44,173	126.31	129.80	126.31	2.76	2.26	-0.23
10452	2021-08-26	126.26	2.24	-1.74	28,510	128.16	128.42	126.26	1.69	-1.48	0.04
10451	2021-08-25	128.50	0.73	0.57	50,944	127.97	128.71	127.46	0.98	0.41	-0.26
10450	2021-08-24	127.77	2.12	-1.63	42,943	129.14	129.14	127.33	1.40	-1.06	0.16
10449	2021-08-23	129.89	1.49	1.16	39,094	129.18	130.05	128.77	0.99	0.55	-0.58
10448	2021-08-20	128.40	0.67	0.52	66,847	127.37	129.41	127.03	1.87	0.81	0.61
10447	2021-08-19	127.73	2.36	-1.81	45,659	129.65	130.78	127.48	2.55	-1.48	-0.28
10446	2021-08-18	130.09	1.97	-1.49	30,553	132.39	132.39	129.90	1.88	-1.74	-0.34
10445	2021-08-17	132.06	1.11	0.85	22,263	130.01	132.26	128.67	2.76	1.58	0.25
10444	2021-08-16	130.95	0.61	-0.46	26,693	131.39	132.43	130.48	1.48	-0.33	-0.72
10443	2021-08-13	131.56	2.42	1.87	25,277	129.20	132.00	129.20	2.17	1.83	-0.13
10442	2021-08-12	129.14	0.72	-0.55	26,715	129.65	129.71	128.67	0.80	-0.39	0.05
10441	2021-08-11	129.86	0.60	0.46	19,767	128.89	130.50	128.54	1.52	0.75	-0.16
10440	2021-08-10	129.26	0.43	0.33	31,646	128.66	129.26	127.75	1.17	0.47	-0.29
10439	2021-08-09	128.83	2.04	-1.56	27,618	131.59	131.59	127.99	2.74	-2.10	-0.13
10438	2021-08-06	130.87	0.96	0.74	40,462	130.86	131.54	129.70	1.41	0.01	0.55
10437	2021-08-05	129.91	2.58	2.03	34,717	128.14	129.91	126.79	2.43	1.38	0.73
10436	2021-08-04	127.33	1.22	-0.95	28,894	128.27	128.27	125.77	1.95	-0.73	0.64
10435	2021-08-03	128.55	2.84	2.26	60,440	125.48	128.55	123.90	3.71	2.45	-0.22
10434	2021-08-02	125.71	1.12	0.90	29,655	124.64	127.05	124.64	1.93	0.86	-0.18
10433	2021-07-30	124.59	0.53	-0.42	26,914	125.10	125.79	124.25	1.23	-0.41	0.04
10432	2021-07-29	125.12	0.79	0.64	20,739	124.52	126.11	124.07	1.64	0.48	-0.02
10431	2021-07-28	124.33	0.05	0.04	42,612	123.66	125.40	123.10	1.86	0.54	0.15
10430	2021-07-27	124.28	2.07	1.69	31,389	121.33	124.40	121.33	2.53	2.43	-0.50
10429	2021-07-26	122.21	0.62	0.51	21,018	121.00	122.27	121.00	1.05	1.00	-0.72
10428	2021-07-23	121.59	2.62	2.20	28,773	119.44	121.72	117.99	3.12	1.80	-0.49
10427	2021-07-22	118.97	0.47	-0.39	22,459	119.01	119.83	118.49	1.13	-0.03	0.40
10426	2021-07-21	119.44	1.09	-0.90	25,978	121.48	121.79	119.28	2.07	-1.68	-0.36
10425	2021-07-20	120.53	1.31	1.10	31,543	119.54	121.90	119.54	1.97	0.83	0.79
10424	2021-07-19	119.22	2.11	-1.74	42,886	120.55	121.35	117.41	3.27	-1.10	0.27
10423	2021-07-16	121.33	0.18	-0.15	39,135	122.00	123.12	120.93	1.80	-0.55	-0.64
10422	2021-07-15	121.51	1.32	1.10	28,589	119.53	121.51	119.32	1.83	1.66	0.40
10421	2021-07-14	120.19	1.12	0.94	27,859	119.85	120.64	118.64	1.67	0.28	-0.55
10420	2021-07-13	119.07	1.81	-1.50	28,385	120.14	120.96	119.04	1.60	-0.89	0.66
10419	2021-07-12	120.88	1.91	1.61	39,415	118.30	120.89	117.98	2.46	2.18	-0.61
10418	2021-07-09	118.97	0.44	0.37	28,114	119.04	119.04	118.32	0.60	-0.06	-0.56
10417	2021-07-08	118.53	1.06	-0.89	43,246	119.08	119.54	118.15	1.17	-0.46	0.43
10416	2021-07-07	119.59	0.39	-0.33	35,170	119.39	120.20	118.89	1.10	0.17	-0.43
10415	2021-07-06	119.98	1.62	-1.33	39,999	121.75	121.96	118.15	3.13	-1.45	-0.49
10414	2021-07-02	121.60	0.49	-0.40	27,063	121.88	122.44	121.24	0.98	-0.23	0.12
10413	2021-07-01	122.09	1.76	1.46	61,764	119.89	122.48	118.42	3.39	1.84	-0.17
10412	2021-06-30	120.33	1.93	-1.58	33,321	121.66	122.34	119.99	1.93	-1.09	-0.37
10411	2021-06-29	122.26	0.15	-0.12	84,810	122.78	124.14	120.81	2.71	-0.42	-0.49
10410	2021-06-28	122.41	0.68	-0.55	64,906	123.47	124.94	121.79	2.55	-0.86	0.30
10409	2021-06-25	123.09	3.49	2.92	212,102	119.26	123.67	118.80	4.08	3.21	0.31
10408	2021-06-24	119.60	1.53	1.30	42,893	118.56	119.92	117.49	2.05	0.88	-0.28
10407	2021-06-23	118.07	0.94	-0.79	126,415	118.42	118.81	117.57	1.05	-0.30	0.42
10406	2021-06-22	119.01	0.61	-0.51	69,722	119.94	119.94	118.19	1.46	-0.78	-0.50
10405	2021-06-21	119.62	2.29	1.95	54,750	116.95	120.27	116.89	2.89	2.28	0.27
10404	2021-06-18	117.33	4.14	-3.41	90,461	120.56	120.78	117.04	3.10	-2.68	-0.32
10403	2021-06-17	121.47	0.29	0.24	30,009	120.88	122.26	121.00	1.04	0.49	-0.75
10402	2021-06-16	121.18	0.90	0.75	42,901	120.88	121.45	119.43	1.67	0.25	-0.25
10401	2021-06-15	120.28	0.02	0.02	27,912	119.77	120.85	118.58	1.90	0.43	0.50
10400	2021-06-14	120.26	0.29	-0.24	47,663	119.67	121.90	119.39	2.10	0.49	-0.41
10399	2021-06-11	120.55	1.70	1.43	46,228	118.96	120.90	118.65	1.89	1.34	-0.73
10398	2021-06-10	118.85	0.34	0.29	34,088	118.51	119.11	118.38	0.62	0.29	0.09
10397	2021-06-09	118.51	0.40	0.34	36,571	118.34	118.52	117.67	0.72	0.14	0.00
10396	2021-06-08	118.11	0.52	-0.44	29,631	118.38	118.38	117.05	1.12	-0.23	0.19
10395	2021-06-07	118.63	2.26	1.94	54,409	116.41	118.71	116.41	1.98	1.91	-0.21
10394	2021-06-04	116.37	0.61	-0.52	29,756	116.90	117.47	116.27	1.03	-0.45	0.03
10393	2021-06-03	116.98	0.80	0.69	32,304	116.39	117.21	114.80	2.07	0.51	-0.07
10392	2021-06-02	116.18	0.09	-0.08	39,053	115.76	117.55	115.76	1.55	0.36	0.18
10391	2021-06-01	116.27	1.71	1.49	41,964	114.42	116.43	113.49	2.57	1.62	-0.44
10390	2021-05-28	114.56	1.08	-0.93	64,946	115.50	116.60	114.22	2.06	-0.81	-0.12
10389	2021-05-27	115.64	0.72	-0.62	61,945	117.46	117.86	115.50	2.01	-1.55	-0.12
10388	2021-05-26	116.36	1.10	0.95	72,581	115.01	117.93	115.01	2.54	1.17	0.95
10387	2021-05-25	115.26	1.68	-1.44	42,872	117.00	117.54	115.16	2.03	-1.49	-0.22
10386	2021-05-24	116.94	0.24	0.21	41,520	117.00	117.90	115.90	1.71	-0.05	0.05
10385	2021-05-21	116.70	0.12	-0.10	43,447	117.99	118.11	115.42	2.28	-1.09	0.26
10384	2021-05-20	116.82	0.76	0.65	27,819	115.79	117.59	115.79	1.55	0.89	1.00
10383	2021-05-19	116.06	0.55	0.48	34,954	115.91	116.72	115.01	1.48	0.13	-0.23
10382	2021-05-18	115.51	0.92	-0.79	30,493	117.00	117.24	115.16	1.78	-1.27	0.35
10381	2021-05-17	116.43	3.18	-2.66	35,201	119.93	119.93	115.96	3.31	-2.92	0.49
10380	2021-05-14	119.61	2.03	-1.67	51,195	121.66	121.74	118.99	2.26	-1.69	0.27
10379	2021-05-13	121.64	4.97	4.26	73,390	116.59	121.80	116.59	4.47	4.33	0.02
10378	2021-05-12	116.67	1.48	-1.25	60,341	117.85	118.42	116.25	1.84	-1.00	-0.07
10377	2021-05-11	118.15	0.56	-0.47	31,586	118.62	118.74	116.76	1.67	-0.40	-0.25
10376	2021-05-10	118.71	1.09	-0.91	45,364	119.19	119.90	118.64	1.06	-0.40	-0.08
10375	2021-05-07	119.80	0.72	0.60	33,093	119.53	120.09	118.64	1.21	0.23	-0.51
10374	2021-05-06	119.08	1.97	1.68	41,816	118.01	120.35	116.03	3.66	0.91	0.38
10373	2021-05-05	117.11	1.69	-1.42	31,757	117.25	117.25	115.10	1.83	-0.12	0.77
10372	2021-05-04	118.80	2.09	-1.73	29,414	120.68	120.74	118.27	2.05	-1.56	-1.30
10371	2021-05-03	120.89	2.37	2.00	33,023	119.42	121.95	118.12	3.21	1.23	-0.17
10370	2021-04-30	118.52	0.27	0.23	34,438	117.35	118.85	116.08	2.36	1.00	0.76
10369	2021-04-29	118.25	1.18	1.01	46,447	117.94	119.96	116.81	2.67	0.26	-0.76
10368	2021-04-28	117.07	1.48	-1.25	59,300	118.94	119.16	117.04	1.78	-1.57	0.74
10367	2021-04-27	118.55	1.34	-1.12	26,687	119.19	119.61	118.12	1.25	-0.54	0.33
10366	2021-04-26	119.89	2.04	-1.67	33,122	121.68	121.71	119.84	1.54	-1.47	-0.58
10365	2021-04-23	121.93	1.49	1.24	35,418	121.12	122.72	121.12	1.32	0.67	-0.21
10364	2021-04-22	120.44	0.14	0.12	23,433	119.98	121.20	119.85	1.13	0.38	0.56
10363	2021-04-21	120.30	0.38	-0.31	40,113	119.75	121.85	119.06	2.33	0.46	-0.27
10362	2021-04-20	120.68	1.30	1.09	45,129	118.88	121.16	118.88	1.92	1.51	-0.77
10361	2021-04-19	119.38	0.74	-0.62	31,558	120.00	120.00	118.70	1.08	-0.52	-0.42
10360	2021-04-16	120.12	0.75	0.63	34,658	118.10	119.38	116.85	2.14	1.71	-0.10
10359	2021-04-15	119.37	1.77	1.51	34,658	118.10	119.38	116.85	2.14	1.08	-1.06
10358	2021-04-14	117.60	0.79	0.68	19,820	116.60	118.14	116.98	0.99	0.86	0.43
10357	2021-04-13	116.81	0.04	0.03	29,627	116.07	117.58	115.07	2.16	0.64	-0.18
10356	2021-04-12	116.77	0.65	0.56	28,700	116.44	117.51	115.36	1.85	0.28	-0.60
10355	2021-04-09	116.12	0.07	0.06	29,112	115.68	116.93	115.21	1.49	0.38	0.28
10354	2021-04-08	116.05	0.78	0.68	34,838	115.20	116.20	114.49	1.48	0.74	-0.32
10353	2021-04-07	115.27	1.04	-0.89	43,294,000	115.87	116.50	114.70	1.55	-0.52	-0.06
10352	2021-04-06	116.31	0.13	0.11	1,040,522,752	116.20	116.53	114.64	1.63	0.09	-0.38
10351	2021-04-05	116.18	0.37	0.32	35,130	116.25	117.08	115.54	1.32	-0.06	0.02
10350	2021-04-01	115.81	0.27	-0.23	3,196,730,880	116.36	116.49	114.80	1.45	-0.47	0.38
10349	2021-03-31	116.08	0.01	-0.01	3,156,459,520	116.34	118.11	114.00	3.53	-0.22	0.24
10348	2021-03-30	116.09	2.05	-1.74	32,178	117.54	118.11	115.94	1.85	-1.23	0.22
10347	2021-03-29	118.14	0.56	0.48	32,544	116.62	118.24	115.68	2.20	1.30	-0.51
10346	2021-03-26	117.58	1.22	1.05	32,120	117.26	118.51	116.10	2.06	0.27	-0.82
10345	2021-03-25	116.36	0.57	-0.49	36,585	116.91	118.49	115.57	2.50	-0.47	0.77
10344	2021-03-24	116.93	1.03	0.89	85,716	116.57	118.83	116.48	2.02	0.31	-0.02
10343	2021-03-23	115.90	0.94	0.82	8,793	113.73	117.07	114.01	2.69	1.91	0.58
10342	2021-03-22	114.96	3.15	-2.67	42,496	118.02	116.92	113.33	3.04	-2.59	-1.07
10341	2021-03-19	118.11	2.12	1.83	214,622	115.84	118.80	115.48	2.87	1.96	-0.08
10340	2021-03-18	115.99	0.33	-0.28	51,173	115.74	116.45	114.89	1.35	0.22	-0.13
10339	2021-03-17	116.32	4.06	-3.37	40,069	121.04	121.04	116.09	4.09	-3.90	-0.50
10338	2021-03-16	120.38	0.29	0.24	38,689	119.10	120.50	118.46	1.71	1.07	0.55
10337	2021-03-15	120.09	1.40	1.18	52,124	117.97	120.85	117.91	2.49	1.80	-0.82
10336	2021-03-12	118.69	0.35	0.30	70,445	118.26	119.41	116.94	2.09	0.36	-0.61
10335	2021-03-11	118.34	0.31	0.26	40,579	117.10	118.78	116.99	1.53	1.06	-0.07
10334	2021-03-10	118.03	1.92	1.65	58,880	115.58	119.76	114.49	4.56	2.12	-0.79
10333	2021-03-09	116.11	0.01	0.01	53,456	115.85	117.23	115.66	1.36	0.22	-0.46
10332	2021-03-08	116.10	3.28	2.91	62,471	113.13	116.33	111.94	3.88	2.63	-0.22
10331	2021-03-05	112.82	4.53	4.18	69,094	109.01	113.20	108.82	4.02	3.50	0.27
10330	2021-03-04	108.29	1.57	1.47	61,298	106.75	110.89	106.75	3.88	1.44	0.66
10329	2021-03-03	106.72	0.21	-0.20	51,845	107.27	108.21	105.92	2.13	-0.51	0.03

CPK Investment Calculator

This calculator shows the potential of CPK stock.
Just pick a start date, end date and click Calculate.

Ticker:

CPK

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,827

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 613.50

Stock price: 1.63

SELL

Value on 2023-02-23 close

97,244.96

Dividends (145)

20.83%

+20,257.23

Stock growth

79.17%

+75,987.73

NET: +96,244.96

Total ROI: +9,624.50% (97.24x)

Annualised: +11.24% (1.11x)

Dividends ROI: +2,025.72% (21.26x)

Dividend Yield: +7.37% (1.07x)

Stock price: 125.49

Duration: 42 years 353 days

Trading days: 10,827

SELL

Value on 2023-02-23 close

76,987.73

NET: +75,987.73

ROI: +7,598.77% (76.99x)

Annualised: +10.64% (1.11x)

Stock price: 125.49

Duration: 42 years 353 days

Trading days: 10,827

Click here to calculate the HIGHEST and LOWEST values of your investment.

CPK Monthly statistics

This section shows monthly performance of CPK stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	129.28 2023-02-02	119.41 2023-02-16	125.60 2023-02-01	125.49 2023-02-23	-0.09	2.93	-4.93
2023 January	20	126.10 2023-01-31	113.92 2023-01-05	118.51 2023-01-03	126.08 2023-01-31	6.39	6.40	-3.87
2022 December	21	123.16 2022-12-13	112.90 2022-12-16	120.73 2022-12-01	118.18 2022-12-30	-2.11	2.01	-6.49
2022 November	21	126.57 2022-11-02	105.80 2022-11-07	125.22 2022-11-01	119.73 2022-11-30	-4.38	1.08	-15.51
2022 October	21	126.76 2022-10-28	111.57 2022-10-07	116.92 2022-10-03	124.38 2022-10-31	6.38	8.42	-4.58
2022 September	21	132.35 2022-09-21	114.49 2022-09-30	125.90 2022-09-01	115.39 2022-09-30	-8.35	5.12	-9.06
2022 August	23	138.49 2022-08-19	125.98 2022-08-31	137.13 2022-08-01	126.30 2022-08-31	-7.90	0.99	-8.13
2022 July	20	138.05 2022-07-29	123.11 2022-07-05	128.89 2022-07-01	137.13 2022-07-29	6.39	7.11	-4.48
2022 June	21	135.90 2022-06-06	117.43 2022-06-16	134.71 2022-06-01	129.55 2022-06-30	-3.83	0.88	-12.83
2022 May	21	137.79 2022-05-26	121.02 2022-05-03	125.80 2022-05-02	133.57 2022-05-31	6.18	9.53	-3.80
2022 April	21	142.39 2022-04-05	124.69 2022-04-29	137.59 2022-04-01	125.17 2022-04-29	-9.03	3.49	-9.38
2022 March	23	142.76 2022-03-07	129.98 2022-03-23	132.00 2022-03-01	137.76 2022-03-31	4.36	8.15	-1.53
2022 February	19	135.34 2022-02-01	125.39 2022-02-24	135.15 2022-02-01	132.95 2022-02-28	-1.63	0.14	-7.22
2022 January	20	145.93 2022-01-03	130.66 2022-01-24	145.88 2022-01-03	136.21 2022-01-31	-6.63	0.03	-10.43
2021 December	22	146.07 2021-12-31	128.33 2021-12-01	129.13 2021-12-01	145.81 2021-12-31	12.92	13.12	-0.62
2021 November	21	137.44 2021-11-05	127.36 2021-11-30	131.22 2021-11-01	127.36 2021-11-30	-2.94	4.74	-2.94
2021 October	21	133.39 2021-10-26	120.77 2021-10-01	120.95 2021-10-01	131.07 2021-10-29	8.37	10.29	-0.15
2021 September	21	133.40 2021-09-02	117.78 2021-09-28	131.36 2021-09-01	120.05 2021-09-30	-8.61	1.55	-10.34
2021 August	22	132.43 2021-08-16	123.90 2021-08-03	124.64 2021-08-02	130.70 2021-08-31	4.86	6.25	-0.59
2021 July	21	126.11 2021-07-29	117.41 2021-07-19	119.89 2021-07-01	124.59 2021-07-30	3.92	5.19	-2.07
2021 June	22	124.94 2021-06-28	113.49 2021-06-01	114.42 2021-06-01	120.33 2021-06-30	5.17	9.19	-0.81
2021 May	20	121.95 2021-05-03	114.22 2021-05-28	119.42 2021-05-03	114.56 2021-05-28	-4.07	2.12	-4.35
2021 April	21	122.72 2021-04-23	114.49 2021-04-08	116.36 2021-04-01	118.52 2021-04-30	1.86	5.47	-1.61
2021 March	23	121.04 2021-03-17	105.92 2021-03-03	106.85 2021-03-01	116.08 2021-03-31	8.64	13.28	-0.87
2021 February	19	109.19 2021-02-26	100.02 2021-02-03	101.73 2021-02-01	105.73 2021-02-26	3.93	7.33	-1.68
2021 January	19	107.94 2021-01-04	99.64 2021-01-29	107.00 2021-01-04	101.43 2021-01-29	-5.21	0.88	-6.88
2020 December	22	111.40 2020-12-18	101.78 2020-12-08	104.89 2020-12-01	108.21 2020-12-31	3.17	6.21	-2.97
2020 November	20	111.31 2020-11-16	97.99 2020-11-02	97.99 2020-11-02	104.01 2020-11-30	6.14	13.59	0.00
2020 October	22	97.95 2020-10-29	82.43 2020-10-01	84.22 2020-10-01	97.21 2020-10-30	15.42	16.30	-2.13
2020 September	21	89.10 2020-09-28	72.89 2020-09-21	81.41 2020-09-01	84.30 2020-09-30	3.55	9.45	-10.47
2020 August	21	87.64 2020-08-10	80.73 2020-08-28	84.66 2020-08-03	81.80 2020-08-31	-3.38	3.52	-4.64
2020 July	22	87.38 2020-07-29	80.32 2020-07-09	83.83 2020-07-01	84.49 2020-07-31	0.79	4.23	-4.19
2020 June	22	92.48 2020-06-23	80.02 2020-06-12	90.34 2020-06-01	84.00 2020-06-30	-7.02	2.37	-11.42
2020 May	20	94.50 2020-05-26	77.51 2020-05-14	86.18 2020-05-01	90.34 2020-05-29	4.83	9.65	-10.06
2020 April	21	95.00 2020-04-29	76.55 2020-04-03	82.19 2020-04-01	87.88 2020-04-30	6.92	15.59	-6.86
2020 March	22	96.44 2020-03-04	69.47 2020-03-23	85.62 2020-03-02	85.71 2020-03-31	0.11	12.64	-18.86
2020 February	19	101.29 2020-02-13	81.30 2020-02-28	96.60 2020-02-03	85.50 2020-02-28	-11.49	4.86	-15.84
2020 January	21	97.15 2020-01-31	90.83 2020-01-09	96.35 2020-01-02	96.21 2020-01-31	-0.15	0.83	-5.73
2019 December	21	98.55 2019-12-20	90.27 2019-12-02	90.87 2019-12-02	95.83 2019-12-31	5.46	8.45	-0.66
2019 November	20	96.22 2019-11-01	86.65 2019-11-11	95.08 2019-11-01	91.14 2019-11-29	-4.14	1.20	-8.87
2019 October	23	96.10 2019-10-01	91.71 2019-10-16	94.41 2019-10-01	94.80 2019-10-31	0.41	1.79	-2.86
2019 September	20	97.00 2019-09-26	92.15 2019-09-11	94.75 2019-09-03	95.32 2019-09-30	0.60	2.37	-2.74
2019 August	22	95.96 2019-08-16	89.44 2019-08-08	93.62 2019-08-01	94.58 2019-08-30	1.03	2.50	-4.46
2019 July	22	96.27 2019-07-10	89.58 2019-07-22	94.20 2019-07-01	93.46 2019-07-31	-0.79	2.20	-4.90
2019 June	20	95.99 2019-06-20	90.47 2019-06-03	91.45 2019-06-03	95.02 2019-06-28	3.90	4.96	-1.07
2019 May	22	95.60 2019-05-14	88.68 2019-05-31	92.78 2019-05-01	90.78 2019-05-31	-2.16	3.04	-4.42
2019 April	21	93.75 2019-04-15	88.81 2019-04-02	91.48 2019-04-01	92.64 2019-04-30	1.27	2.48	-2.92
2019 March	21	94.87 2019-03-12	88.89 2019-03-01	90.07 2019-03-01	91.21 2019-03-29	1.27	5.33	-1.31
2019 February	19	92.90 2019-02-25	86.19 2019-02-08	90.44 2019-02-01	90.01 2019-02-28	-0.48	2.72	-4.70
2019 January	21	91.19 2019-01-31	77.59 2019-01-02	80.62 2019-01-02	90.57 2019-01-31	12.34	13.11	-3.76
2018 December	19	93.40 2018-12-14	77.20 2018-12-26	86.42 2018-12-03	81.30 2018-12-31	-5.92	8.08	-10.67
2018 November	21	86.63 2018-11-30	77.45 2018-11-01	79.46 2018-11-01	86.04 2018-11-30	8.28	9.02	-2.53
2018 October	23	93.09 2018-10-24	79.08 2018-10-12	84.10 2018-10-01	79.45 2018-10-31	-5.53	10.69	-5.97
2018 September	19	90.90 2018-09-18	82.30 2018-09-26	85.90 2018-09-04	83.90 2018-09-28	-2.33	5.82	-4.19
2018 August	23	86.20 2018-08-17	80.45 2018-08-10	83.80 2018-08-01	86.00 2018-08-31	2.63	2.86	-4.00
2018 July	21	87.25 2018-07-10	79.10 2018-07-02	79.10 2018-07-02	83.85 2018-07-31	6.01	10.30	0.00
2018 June	21	80.75 2018-06-28	73.55 2018-06-13	80.00 2018-06-01	79.95 2018-06-29	-0.06	0.94	-8.06
2018 May	22	80.90 2018-05-31	74.05 2018-05-09	75.90 2018-05-01	79.85 2018-05-31	5.20	6.59	-2.44
2018 April	21	76.95 2018-04-30	69.15 2018-04-02	70.35 2018-04-02	76.00 2018-04-30	8.03	9.38	-1.71
2018 March	21	75.05 2018-03-20	67.10 2018-03-27	67.50 2018-03-01	70.35 2018-03-29	4.22	11.19	-0.59
2018 February	19	73.75 2018-02-01	66.35 2018-02-28	73.70 2018-02-01	66.65 2018-02-28	-9.57	0.07	-9.97
2018 January	21	78.95 2018-01-02	68.95 2018-01-18	78.95 2018-01-02	73.50 2018-01-31	-6.90	0.00	-12.67
2017 December	20	86.00 2017-12-01	75.00 2017-12-22	85.55 2017-12-01	78.55 2017-12-29	-8.18	0.53	-12.33
2017 November	21	86.35 2017-11-29	78.60 2017-11-01	81.00 2017-11-01	85.55 2017-11-30	5.62	6.60	-2.96
2017 October	22	82.15 2017-10-19	77.65 2017-10-06	78.40 2017-10-02	80.55 2017-10-31	2.74	4.78	-0.96
2017 September	20	81.95 2017-09-18	76.95 2017-09-19	79.60 2017-09-01	78.25 2017-09-29	-1.70	2.95	-3.33
2017 August	23	81.10 2017-08-25	77.15 2017-08-01	77.60 2017-08-01	79.45 2017-08-31	2.38	4.51	-0.58
2017 July	20	77.60 2017-07-31	74.80 2017-07-06	75.10 2017-07-03	77.25 2017-07-31	2.86	3.33	-0.40
2017 June	22	77.75 2017-06-09	73.65 2017-06-01	74.10 2017-06-01	74.95 2017-06-30	1.15	4.93	-0.61
2017 May	22	74.85 2017-05-26	70.85 2017-05-17	73.35 2017-05-01	74.25 2017-05-31	1.23	2.04	-3.41
2017 April	19	74.85 2017-04-26	68.65 2017-04-10	69.10 2017-04-03	73.30 2017-04-28	6.08	8.32	-0.65
2017 March	23	70.00 2017-03-31	66.25 2017-03-14	68.45 2017-03-01	69.20 2017-03-31	1.10	2.26	-3.21
2017 February	19	70.70 2017-02-28	63.80 2017-02-01	65.45 2017-02-01	68.95 2017-02-28	5.35	8.02	-2.52
2017 January	20	67.75 2017-01-04	63.00 2017-01-12	67.35 2017-01-03	65.40 2017-01-31	-2.90	0.59	-6.46
2016 December	21	70.00 2016-12-21	63.45 2016-12-05	64.60 2016-12-01	66.95 2016-12-30	3.64	8.36	-1.78
2016 November	21	68.00 2016-11-29	58.00 2016-11-09	64.20 2016-11-01	64.80 2016-11-30	0.93	5.92	-9.66
2016 October	21	64.45 2016-10-31	57.63 2016-10-05	60.78 2016-10-03	64.05 2016-10-31	5.38	6.04	-5.18
2016 September	21	66.46 2016-09-08	59.12 2016-09-15	63.65 2016-09-01	61.06 2016-09-30	-4.07	4.41	-7.12
2016 August	23	67.88 2016-08-18	61.35 2016-08-04	63.84 2016-08-01	63.65 2016-08-31	-0.30	6.33	-3.90
2016 July	20	67.50 2016-07-06	63.12 2016-07-27	66.45 2016-07-01	64.07 2016-07-29	-3.58	1.58	-5.01
2016 June	22	66.19 2016-06-30	57.43 2016-06-23	57.46 2016-06-01	66.18 2016-06-30	15.18	15.19	-0.05
2016 May	21	63.95 2016-05-05	56.56 2016-05-31	59.52 2016-05-02	57.69 2016-05-31	-3.07	7.44	-4.97
2016 April	21	63.28 2016-04-01	58.97 2016-04-29	62.52 2016-04-01	59.52 2016-04-29	-4.80	1.22	-5.68
2016 March	22	63.84 2016-03-30	56.10 2016-03-03	62.60 2016-03-01	62.97 2016-03-31	0.59	1.98	-10.38
2016 February	20	67.36 2016-02-09	61.45 2016-02-26	62.67 2016-02-01	62.30 2016-02-29	-0.59	7.48	-1.95
2016 January	19	64.50 2016-01-29	52.25 2016-01-05	55.29 2016-01-04	62.97 2016-01-29	13.89	16.66	-5.50
2015 December	22	61.13 2015-12-30	51.44 2015-12-11	53.45 2015-12-01	56.75 2015-12-31	6.17	14.37	-3.76
2015 November	20	54.82 2015-11-30	49.50 2015-11-06	52.17 2015-11-02	53.29 2015-11-30	2.15	5.08	-5.12
2015 October	22	54.57 2015-10-16	50.82 2015-10-01	53.35 2015-10-01	52.21 2015-10-30	-2.14	2.29	-4.74
2015 September	21	53.36 2015-09-30	46.45 2015-09-04	48.62 2015-09-01	53.08 2015-09-30	9.17	9.75	-4.46
2015 August	21	55.58 2015-08-10	45.25 2015-08-07	51.39 2015-08-03	49.27 2015-08-31	-4.13	8.15	-11.95
2015 July	22	56.15 2015-07-09	50.71 2015-07-31	54.16 2015-07-01	51.42 2015-07-31	-5.06	3.67	-6.37
2015 June	22	55.72 2015-06-12	50.73 2015-06-15	54.53 2015-06-01	53.85 2015-06-30	-1.25	2.18	-6.97
2015 May	20	53.39 2015-05-29	44.37 2015-05-05	48.06 2015-05-01	52.63 2015-05-29	9.51	11.09	-7.68
2015 April	21	52.99 2015-04-06	47.11 2015-04-30	50.28 2015-04-01	47.78 2015-04-30	-4.97	5.39	-6.30
2015 March	22	50.84 2015-03-31	44.83 2015-03-06	47.39 2015-03-02	50.61 2015-03-31	6.79	7.28	-5.40
2015 February	19	52.22 2015-02-04	46.69 2015-02-26	48.55 2015-02-02	47.20 2015-02-27	-2.78	7.56	-3.83
2015 January	20	51.58 2015-01-13	47.40 2015-01-07	49.67 2015-01-02	48.76 2015-01-30	-1.83	3.85	-4.57
2014 December	22	52.66 2014-12-29	44.41 2014-12-01	44.93 2014-12-01	49.66 2014-12-31	10.53	17.20	-1.16
2014 November	19	48.82 2014-11-03	44.26 2014-11-19	48.26 2014-11-03	44.93 2014-11-28	-6.90	1.16	-8.29
2014 October	23	48.99 2014-10-31	40.88 2014-10-07	41.75 2014-10-01	48.43 2014-10-31	16.00	17.34	-2.08
2014 September	21	46.63 2014-09-03	39.28 2014-09-25	46.21 2014-09-02	41.66 2014-09-30	-9.85	0.91	-15.00
2014 August	21	46.73 2014-08-18	42.31 2014-08-01	43.33 2014-08-01	45.98 2014-08-29	6.12	7.85	-2.35
2014 July	22	48.73 2014-07-01	43.39 2014-07-31	47.63 2014-07-01	43.39 2014-07-31	-8.90	2.31	-8.90
2014 June	21	47.69 2014-06-30	42.99 2014-06-02	43.22 2014-06-02	47.55 2014-06-30	10.02	10.34	-0.53
2014 May	21	44.32 2014-05-27	40.02 2014-05-05	41.97 2014-05-01	43.61 2014-05-30	3.91	5.60	-4.65
2014 April	21	43.95 2014-04-28	39.77 2014-04-11	42.30 2014-04-01	42.17 2014-04-30	-0.31	3.90	-5.98
2014 March	21	43.01 2014-03-25	38.57 2014-03-03	39.10 2014-03-03	42.11 2014-03-31	7.70	10.00	-1.36
2014 February	19	40.57 2014-02-21	37.49 2014-02-10	39.05 2014-02-03	39.49 2014-02-28	1.13	3.89	-3.99
2014 January	21	40.51 2014-01-14	38.71 2014-01-28	40.00 2014-01-02	39.23 2014-01-31	-1.93	1.28	-3.23
2013 December	21	40.78 2013-12-20	37.38 2013-12-05	38.62 2013-12-02	40.01 2013-12-31	3.60	5.59	-3.21
2013 November	20	39.01 2013-11-29	35.09 2013-11-12	36.19 2013-11-01	38.79 2013-11-29	7.18	7.79	-3.04
2013 October	23	37.52 2013-10-30	33.69 2013-10-08	34.99 2013-10-01	36.27 2013-10-31	3.66	7.23	-3.72
2013 September	20	36.59 2013-09-24	33.89 2013-09-04	35.12 2013-09-03	34.99 2013-09-30	-0.37	4.19	-3.50
2013 August	22	40.05 2013-08-01	34.37 2013-08-27	39.97 2013-08-01	34.81 2013-08-30	-12.91	0.20	-14.01
2013 July	22	40.00 2013-07-31	34.01 2013-07-02	34.40 2013-07-01	39.51 2013-07-31	14.85	16.28	-1.13
2013 June	20	35.86 2013-06-04	33.56 2013-06-20	35.53 2013-06-03	34.33 2013-06-28	-3.38	0.93	-5.54
2013 May	22	37.24 2013-05-09	34.37 2013-05-23	35.57 2013-05-01	35.30 2013-05-31	-0.76	4.69	-3.37
2013 April	22	35.57 2013-04-30	32.17 2013-04-17	32.74 2013-04-01	35.57 2013-04-30	8.64	8.64	-1.74
2013 March	20	33.59 2013-03-12	31.39 2013-03-01	31.72 2013-03-01	32.70 2013-03-28	3.09	5.90	-1.04
2013 February	19	32.37 2013-02-19	31.15 2013-02-25	31.33 2013-02-01	32.02 2013-02-28	2.20	3.32	-0.57
2013 January	21	32.17 2013-01-22	30.56 2013-01-11	30.91 2013-01-02	31.64 2013-01-31	2.36	4.08	-1.13
2012 December	20	32.27 2012-12-05	29.17 2012-12-13	31.08 2012-12-03	30.27 2012-12-31	-2.61	3.83	-6.15
2012 November	21	31.48 2012-11-01	27.45 2012-11-16	31.36 2012-11-01	30.00 2012-11-30	-4.34	0.38	-12.47
2012 October	21	32.61 2012-10-17	30.71 2012-10-31	31.76 2012-10-01	31.31 2012-10-31	-1.42	2.68	-3.31
2012 September	19	32.19 2012-09-25	30.13 2012-09-17	31.31 2012-09-04	31.57 2012-09-28	0.83	2.81	-3.77
2012 August	23	32.34 2012-08-21	29.95 2012-08-02	30.69 2012-08-01	31.22 2012-08-31	1.73	5.38	-2.41
2012 July	21	31.86 2012-07-30	29.10 2012-07-02	29.27 2012-07-02	30.49 2012-07-31	4.17	8.85	-0.58
2012 June	21	30.10 2012-06-15	27.59 2012-06-01	27.59 2012-06-01	29.15 2012-06-29	5.65	9.10	0.00
2012 May	22	28.63 2012-05-17	26.97 2012-05-02	27.81 2012-05-01	28.17 2012-05-31	1.29	2.95	-3.02
2012 April	20	28.33 2012-04-27	26.81 2012-04-13	27.49 2012-04-02	28.01 2012-04-30	1.89	3.06	-2.47
2012 March	22	28.83 2012-03-16	26.59 2012-03-02	27.37 2012-03-01	27.41 2012-03-30	0.15	5.33	-2.85
2012 February	20	29.00 2012-02-07	27.35 2012-02-27	28.90 2012-02-01	27.38 2012-02-29	-5.26	0.35	-5.36
2012 January	20	29.22 2012-01-03	27.67 2012-01-13	29.22 2012-01-03	28.68 2012-01-31	-1.85	0.00	-5.30
2011 December	21	29.69 2011-12-29	27.60 2011-12-14	28.53 2011-12-01	28.90 2011-12-30	1.30	4.07	-3.26
2011 November	21	29.10 2011-11-03	26.35 2011-11-25	27.47 2011-11-01	28.66 2011-11-30	4.33	5.93	-4.08
2011 October	21	28.72 2011-10-28	25.53 2011-10-04	26.68 2011-10-03	28.26 2011-10-31	5.92	7.65	-4.31
2011 September	21	27.61 2011-09-01	25.45 2011-09-22	27.17 2011-09-01	26.74 2011-09-30	-1.58	1.62	-6.33
2011 August	23	27.67 2011-08-09	24.00 2011-08-05	25.99 2011-08-01	27.19 2011-08-31	4.62	6.46	-7.66
2011 July	20	27.20 2011-07-01	25.23 2011-07-29	26.69 2011-07-01	25.74 2011-07-29	-3.56	1.91	-5.47
2011 June	22	27.07 2011-06-01	25.11 2011-06-16	26.97 2011-06-01	26.69 2011-06-30	-1.04	0.37	-6.90
2011 May	21	28.64 2011-05-02	25.77 2011-05-25	28.53 2011-05-02	26.96 2011-05-31	-5.50	0.39	-9.67
2011 April	20	28.76 2011-04-27	26.81 2011-04-14	27.81 2011-04-01	28.53 2011-04-29	2.59	3.42	-3.60
2011 March	23	28.31 2011-03-09	25.11 2011-03-15	27.27 2011-03-01	27.75 2011-03-31	1.76	3.81	-7.92
2011 February	19	27.23 2011-02-28	25.88 2011-02-01	26.15 2011-02-01	27.23 2011-02-28	4.13	4.13	-1.03
2011 January	20	27.81 2011-01-04	25.45 2011-01-31	27.79 2011-01-03	26.07 2011-01-31	-6.19	0.07	-8.42
2010 December	22	28.13 2010-12-30	25.25 2010-12-03	25.31 2010-12-01	27.68 2010-12-31	9.36	11.14	-0.24
2010 November	21	26.23 2010-11-15	23.33 2010-11-02	24.45 2010-11-01	25.06 2010-11-30	2.49	7.28	-4.58
2010 October	21	25.98 2010-10-19	23.87 2010-10-04	24.23 2010-10-01	24.46 2010-10-29	0.95	7.22	-1.49
2010 September	21	24.62 2010-09-30	22.79 2010-09-08	23.32 2010-09-01	24.15 2010-09-30	3.56	5.57	-2.27
2010 August	22	24.09 2010-08-10	21.38 2010-08-06	22.50 2010-08-02	22.96 2010-08-31	2.04	7.07	-4.98
2010 July	21	22.57 2010-07-27	20.16 2010-07-19	21.16 2010-07-01	22.16 2010-07-30	4.73	6.66	-4.73
2010 June	22	21.47 2010-06-28	19.21 2010-06-08	19.81 2010-06-01	20.93 2010-06-30	5.65	8.38	-3.03
2010 May	20	21.26 2010-05-18	18.67 2010-05-07	20.21 2010-05-03	20.05 2010-05-28	-0.79	5.20	-7.62
2010 April	21	20.65 2010-04-26	19.77 2010-04-01	19.91 2010-04-01	20.08 2010-04-30	0.85	3.72	-0.70
2010 March	23	21.17 2010-03-05	19.57 2010-03-22	20.04 2010-03-01	19.87 2010-03-31	-0.85	5.64	-2.35
2010 February	19	20.56 2010-02-19	18.81 2010-02-10	19.81 2010-02-01	19.97 2010-02-26	0.81	3.79	-5.05
2010 January	19	21.50 2010-01-04	19.76 2010-01-29	21.44 2010-01-04	19.76 2010-01-29	-7.84	0.28	-7.84
2009 December	22	21.78 2009-12-07	20.83 2009-12-01	21.09 2009-12-01	21.37 2009-12-31	1.33	3.27	-1.23
2009 November	20	21.61 2009-11-05	19.99 2009-11-06	20.93 2009-11-02	20.89 2009-11-30	-0.19	3.25	-4.49
2009 October	22	21.30 2009-10-14	19.69 2009-10-05	21.04 2009-10-01	21.12 2009-10-30	0.38	1.24	-6.42
2009 September	21	21.19 2009-09-28	19.49 2009-09-14	20.37 2009-09-01	20.66 2009-09-30	1.42	4.03	-4.32
2009 August	21	23.33 2009-08-04	19.75 2009-08-17	22.14 2009-08-03	20.53 2009-08-31	-7.27	5.37	-10.79
2009 July	22	22.91 2009-07-28	20.73 2009-07-21	21.91 2009-07-01	22.10 2009-07-31	0.87	4.56	-5.39
2009 June	22	23.03 2009-06-29	20.07 2009-06-22	21.90 2009-06-01	21.69 2009-06-30	-0.96	5.16	-8.36
2009 May	20	22.15 2009-05-29	19.03 2009-05-01	19.56 2009-05-01	21.91 2009-05-29	12.01	13.24	-2.71
2009 April	21	21.10 2009-04-01	18.41 2009-04-21	20.17 2009-04-01	19.53 2009-04-30	-3.17	4.61	-8.73
2009 March	22	20.93 2009-03-26	14.68 2009-03-11	17.37 2009-03-02	20.32 2009-03-31	16.98	20.50	-15.49
2009 February	19	20.61 2009-02-05	17.63 2009-02-27	19.26 2009-02-02	17.70 2009-02-27	-8.10	7.01	-8.46
2009 January	20	21.57 2009-01-06	16.75 2009-01-22	20.34 2009-01-02	19.31 2009-01-30	-5.06	6.05	-17.65
2008 December	22	23.11 2008-12-19	18.17 2008-12-02	20.89 2008-12-01	20.99 2008-12-31	0.48	10.63	-13.02
2008 November	19	21.33 2008-11-03	17.09 2008-11-21	21.33 2008-11-03	21.10 2008-11-28	-1.08	0.00	-19.88
2008 October	23	22.21 2008-10-01	14.62 2008-10-10	22.05 2008-10-01	20.83 2008-10-31	-5.53	0.73	-33.70
2008 September	21	23.23 2008-09-19	18.95 2008-09-16	20.40 2008-09-02	22.14 2008-09-30	8.53	13.87	-7.11
2008 August	21	21.29 2008-08-21	18.93 2008-08-04	19.25 2008-08-01	20.19 2008-08-29	4.88	10.60	-1.66
2008 July	22	19.17 2008-07-31	16.43 2008-07-07	17.18 2008-07-01	19.06 2008-07-31	10.94	11.58	-4.37
2008 June	21	18.97 2008-06-04	16.68 2008-06-27	18.47 2008-06-02	17.15 2008-06-30	-7.15	2.71	-9.69
2008 May	21	21.25 2008-05-08	18.33 2008-05-05	19.69 2008-05-01	18.51 2008-05-30	-5.99	7.92	-6.91
2008 April	22	20.88 2008-04-09	19.40 2008-04-28	19.85 2008-04-01	19.83 2008-04-30	-0.10	5.19	-2.27
2008 March	20	20.44 2008-03-19	18.14 2008-03-07	19.13 2008-03-03	19.76 2008-03-31	3.29	6.85	-5.18
2008 February	20	20.81 2008-02-21	19.07 2008-02-29	20.07 2008-02-01	19.11 2008-02-29	-4.78	3.69	-4.98
2008 January	21	22.40 2008-01-10	18.67 2008-01-24	21.40 2008-01-02	20.07 2008-01-31	-6.21	4.67	-12.76
2007 December	20	22.57 2007-12-03	19.73 2007-12-17	22.57 2007-12-03	21.23 2007-12-31	-5.94	0.00	-12.58
2007 November	21	24.25 2007-11-16	22.24 2007-11-26	23.67 2007-11-01	22.50 2007-11-30	-4.94	2.45	-6.04
2007 October	23	23.83 2007-10-31	21.59 2007-10-04	22.39 2007-10-01	23.61 2007-10-31	5.45	6.43	-3.57
2007 September	19	22.95 2007-09-24	19.83 2007-09-07	20.87 2007-09-04	22.63 2007-09-28	8.43	9.97	-4.98
2007 August	23	23.40 2007-08-01	18.67 2007-08-15	21.79 2007-08-01	21.07 2007-08-31	-3.30	7.39	-14.32
2007 July	21	24.83 2007-07-12	21.26 2007-07-30	22.96 2007-07-02	21.74 2007-07-31	-5.31	8.14	-7.40
2007 June	21	23.33 2007-06-06	21.26 2007-06-26	22.87 2007-06-01	22.83 2007-06-29	-0.17	2.01	-7.04
2007 May	22	23.72 2007-05-23	19.95 2007-05-01	21.21 2007-05-01	23.21 2007-05-31	9.43	11.83	-5.94
2007 April	20	21.99 2007-04-25	20.44 2007-04-02	20.53 2007-04-02	21.22 2007-04-30	3.36	7.11	-0.44
2007 March	22	20.73 2007-03-26	19.62 2007-03-09	20.30 2007-03-01	20.63 2007-03-30	1.63	2.12	-3.35
2007 February	19	20.67 2007-02-26	19.35 2007-02-15	19.73 2007-02-01	20.43 2007-02-28	3.55	4.76	-1.93
2007 January	20	20.52 2007-01-03	19.23 2007-01-10	20.38 2007-01-03	19.64 2007-01-31	-3.63	0.69	-5.64
2006 December	20	20.65 2006-12-12	19.79 2006-12-05	20.10 2006-12-01	20.43 2006-12-29	1.64	2.74	-1.54
2006 November	21	20.67 2006-11-01	19.40 2006-11-16	20.67 2006-11-01	20.10 2006-11-30	-2.76	0.00	-6.14
2006 October	22	20.87 2006-10-31	19.70 2006-10-03	20.07 2006-10-02	20.73 2006-10-31	3.29	3.99	-1.84
2006 September	20	21.57 2006-09-01	19.67 2006-09-25	21.57 2006-09-01	20.03 2006-09-29	-7.14	0.00	-8.81
2006 August	23	23.15 2006-08-02	21.08 2006-08-28	23.10 2006-08-01	21.47 2006-08-31	-7.06	0.22	-8.74
2006 July	20	23.77 2006-07-19	20.00 2006-07-05	20.00 2006-07-03	23.00 2006-07-31	15.00	18.85	0.00
2006 June	22	20.10 2006-06-30	19.14 2006-06-21	19.41 2006-06-01	20.05 2006-06-30	3.30	3.55	-1.39
2006 May	22	20.09 2006-05-02	18.60 2006-05-18	19.80 2006-05-01	19.33 2006-05-31	-2.37	1.46	-6.06
2006 April	19	20.80 2006-04-03	19.55 2006-04-18	20.76 2006-04-03	19.85 2006-04-28	-4.38	0.19	-5.83
2006 March	23	21.03 2006-03-29	19.98 2006-03-14	20.05 2006-03-01	20.83 2006-03-31	3.89	4.89	-0.35
2006 February	19	21.17 2006-02-02	20.07 2006-02-28	21.00 2006-02-01	20.11 2006-02-28	-4.24	0.81	-4.43
2006 January	20	21.65 2006-01-18	20.23 2006-01-04	20.57 2006-01-03	21.03 2006-01-31	2.24	5.25	-1.65
2005 December	21	20.99 2005-12-05	20.21 2005-12-28	20.57 2005-12-01	20.53 2005-12-30	-0.19	2.04	-1.75
2005 November	21	22.26 2005-11-03	20.57 2005-11-28	21.93 2005-11-01	20.77 2005-11-30	-5.29	1.50	-6.20
2005 October	21	23.85 2005-10-06	20.27 2005-10-13	23.50 2005-10-03	21.83 2005-10-31	-7.11	1.49	-13.74
2005 September	21	23.73 2005-09-30	21.60 2005-09-08	22.17 2005-09-01	23.44 2005-09-30	5.73	7.04	-2.57
2005 August	23	22.23 2005-08-31	19.67 2005-08-08	20.77 2005-08-01	22.00 2005-08-31	5.92	7.03	-5.30
2005 July	20	20.99 2005-07-13	20.00 2005-07-20	20.27 2005-07-01	20.67 2005-07-29	1.97	3.55	-1.33
2005 June	22	20.63 2005-06-21	19.13 2005-06-01	19.25 2005-06-01	20.39 2005-06-30	5.92	7.17	-0.62
2005 May	21	19.67 2005-05-13	15.73 2005-05-05	18.00 2005-05-02	19.21 2005-05-31	6.72	9.28	-12.61
2005 April	21	19.00 2005-04-15	17.68 2005-04-28	17.81 2005-04-01	18.09 2005-04-29	1.57	6.68	-0.73
2005 March	22	18.39 2005-03-09	17.68 2005-03-31	17.99 2005-03-01	17.73 2005-03-31	-1.45	2.22	-1.72
2005 February	19	18.07 2005-02-25	17.23 2005-02-01	17.40 2005-02-01	17.99 2005-02-28	3.39	3.85	-0.98
2005 January	20	18.07 2005-01-12	17.22 2005-01-28	17.80 2005-01-03	17.47 2005-01-31	-1.85	1.52	-3.26
2004 December	22	18.37 2004-12-22	16.93 2004-12-14	17.27 2004-12-01	17.80 2004-12-31	3.07	6.37	-1.97
2004 November	21	17.47 2004-11-30	16.55 2004-11-02	16.59 2004-11-01	17.27 2004-11-30	4.10	5.30	-0.24
2004 October	21	16.99 2004-10-06	16.33 2004-10-21	16.83 2004-10-01	16.67 2004-10-29	-0.95	0.95	-2.97
2004 September	21	16.93 2004-09-09	16.43 2004-09-01	16.51 2004-09-01	16.73 2004-09-30	1.33	2.54	-0.48
2004 August	22	16.47 2004-08-31	15.63 2004-08-02	15.73 2004-08-02	16.43 2004-08-31	4.45	4.70	-0.64
2004 July	21	15.88 2004-07-30	14.73 2004-07-08	15.07 2004-07-01	15.77 2004-07-30	4.64	5.37	-2.26
2004 June	21	15.73 2004-06-01	14.28 2004-06-07	15.63 2004-06-01	15.13 2004-06-30	-3.20	0.64	-8.64
2004 May	20	16.23 2004-05-03	13.61 2004-05-20	16.10 2004-05-03	15.55 2004-05-28	-3.42	0.81	-15.47
2004 April	21	17.47 2004-04-05	15.92 2004-04-21	17.13 2004-04-01	16.17 2004-04-30	-5.60	1.98	-7.06
2004 March	23	17.38 2004-03-08	16.20 2004-03-22	17.20 2004-03-01	17.08 2004-03-31	-0.70	1.05	-5.81
2004 February	19	17.47 2004-02-17	16.77 2004-02-05	17.13 2004-02-02	17.13 2004-02-27	0.00	1.98	-2.10
2004 January	20	17.67 2004-01-22	17.00 2004-01-29	17.33 2004-01-02	17.19 2004-01-30	-0.81	1.96	-1.90
2003 December	22	17.80 2003-12-31	16.56 2003-12-04	16.81 2003-12-01	17.37 2003-12-31	3.33	5.89	-1.49
2003 November	19	16.87 2003-11-26	16.20 2003-11-19	16.32 2003-11-03	16.74 2003-11-28	2.57	3.37	-0.74
2003 October	23	16.63 2003-10-17	15.35 2003-10-01	15.35 2003-10-01	16.25 2003-10-31	5.86	8.34	0.00
2003 September	21	16.15 2003-09-09	14.67 2003-09-29	15.95 2003-09-02	15.28 2003-09-30	-4.20	1.25	-8.03
2003 August	21	16.13 2003-08-18	15.15 2003-08-06	15.73 2003-08-01	15.88 2003-08-29	0.95	2.54	-3.69
2003 July	22	16.30 2003-07-09	13.66 2003-07-01	15.10 2003-07-01	15.73 2003-07-31	4.17	7.95	-9.54
2003 June	21	15.89 2003-06-12	14.93 2003-06-03	15.33 2003-06-02	15.07 2003-06-30	-1.70	3.65	-2.61
2003 May	21	15.30 2003-05-30	13.17 2003-05-02	13.23 2003-05-01	15.30 2003-05-30	15.65	15.65	-0.45
2003 April	21	13.27 2003-04-29	12.30 2003-04-07	12.52 2003-04-01	13.21 2003-04-30	5.51	5.99	-1.76
2003 March	21	12.87 2003-03-03	12.31 2003-03-10	12.83 2003-03-03	12.53 2003-03-31	-2.34	0.31	-4.05
2003 February	19	13.23 2003-02-03	12.33 2003-02-25	13.21 2003-02-03	12.77 2003-02-28	-3.33	0.15	-6.66
2003 January	21	13.21 2003-01-31	12.27 2003-01-02	12.27 2003-01-02	13.21 2003-01-31	7.66	7.66	0.00
2002 December	21	12.65 2002-12-02	12.20 2002-12-31	12.60 2002-12-02	12.20 2002-12-31	-3.17	0.40	-3.17
2002 November	20	12.74 2002-11-25	12.21 2002-11-06	12.27 2002-11-01	12.53 2002-11-29	2.12	3.83	-0.49
2002 October	23	12.69 2002-10-08	11.00 2002-10-14	12.57 2002-10-01	12.33 2002-10-31	-1.91	0.95	-12.49
2002 September	20	12.93 2002-09-11	12.33 2002-09-09	12.57 2002-09-03	12.57 2002-09-30	0.00	2.86	-1.91
2002 August	22	13.23 2002-08-27	11.84 2002-08-12	12.17 2002-08-01	12.55 2002-08-30	3.12	8.71	-2.71
2002 July	22	13.09 2002-07-08	11.59 2002-07-24	12.73 2002-07-01	12.33 2002-07-31	-3.14	2.83	-8.96
2002 June	20	14.66 2002-06-05	12.50 2002-06-24	14.40 2002-06-03	12.67 2002-06-28	-12.01	1.81	-13.19
2002 May	22	14.00 2002-05-31	13.27 2002-05-03	13.33 2002-05-01	14.00 2002-05-31	5.03	5.03	-0.45
2002 April	22	13.33 2002-04-30	12.74 2002-04-01	12.77 2002-04-01	13.33 2002-04-30	4.39	4.39	-0.23
2002 March	20	12.89 2002-03-26	12.17 2002-03-06	12.67 2002-03-01	12.80 2002-03-28	1.03	1.74	-3.95
2002 February	19	12.97 2002-02-05	12.56 2002-02-21	12.87 2002-02-01	12.77 2002-02-28	-0.78	0.78	-2.41
2002 January	21	13.23 2002-01-02	12.53 2002-01-30	13.13 2002-01-02	12.93 2002-01-31	-1.52	0.76	-4.57
2001 December	20	13.27 2001-12-31	12.53 2001-12-06	12.67 2001-12-03	13.20 2001-12-31	4.18	4.74	-1.10
2001 November	21	12.93 2001-11-20	12.30 2001-11-29	12.67 2001-11-01	12.60 2001-11-30	-0.55	2.05	-2.92
2001 October	23	12.90 2001-10-25	12.07 2001-10-03	12.17 2001-10-01	12.70 2001-10-31	4.35	6.00	-0.82
2001 September	15	12.80 2001-09-05	11.97 2001-09-28	12.56 2001-09-04	12.23 2001-09-28	-2.63	1.91	-4.70
2001 August	23	12.73 2001-08-30	11.83 2001-08-20	11.93 2001-08-01	12.49 2001-08-31	4.69	6.71	-0.84
2001 July	21	12.77 2001-07-10	11.90 2001-07-31	12.66 2001-07-02	11.90 2001-07-31	-6.00	0.87	-6.00
2001 June	21	13.03 2001-06-06	12.40 2001-06-28	12.72 2001-06-01	12.59 2001-06-29	-1.02	2.44	-2.52
2001 May	22	12.88 2001-05-30	12.20 2001-05-14	12.50 2001-05-01	12.73 2001-05-31	1.84	3.04	-2.40
2001 April	20	12.60 2001-04-30	11.73 2001-04-04	12.13 2001-04-02	12.50 2001-04-30	3.05	3.87	-3.30
2001 March	22	12.40 2001-03-01	12.00 2001-03-30	12.33 2001-03-01	12.13 2001-03-30	-1.62	0.57	-2.68
2001 February	19	12.41 2001-02-27	11.93 2001-02-02	12.17 2001-02-01	12.29 2001-02-28	0.99	1.97	-1.97
2001 January	21	12.75 2001-01-05	11.58 2001-01-18	12.50 2001-01-02	12.10 2001-01-31	-3.20	2.00	-7.36
2000 December	20	12.50 2000-12-11	12.00 2000-12-28	12.25 2000-12-01	12.42 2000-12-29	1.39	2.04	-2.04
2000 November	21	12.50 2000-11-29	11.54 2000-11-10	11.67 2000-11-01	12.42 2000-11-30	6.43	7.11	-1.11
2000 October	22	12.25 2000-10-02	11.17 2000-10-16	12.08 2000-10-02	11.58 2000-10-31	-4.14	1.41	-7.53
2000 September	20	12.08 2000-09-29	11.38 2000-09-01	11.42 2000-09-01	12.08 2000-09-29	5.78	5.78	-0.35
2000 August	23	12.08 2000-08-08	11.08 2000-08-24	11.58 2000-08-01	11.38 2000-08-31	-1.73	4.32	-4.32
2000 July	20	11.79 2000-07-21	11.13 2000-07-11	11.75 2000-07-03	11.67 2000-07-31	-0.68	0.34	-5.28
2000 June	22	12.33 2000-06-15	11.58 2000-06-28	11.92 2000-06-01	11.83 2000-06-30	-0.76	3.44	-2.85
2000 May	22	11.92 2000-05-30	11.00 2000-05-17	11.29 2000-05-01	11.79 2000-05-31	4.43	5.58	-2.57
2000 April	19	11.50 2000-04-26	10.92 2000-04-17	11.04 2000-04-03	11.25 2000-04-28	1.90	4.17	-1.09
2000 March	23	12.13 2000-03-01	10.83 2000-03-20	12.13 2000-03-01	11.29 2000-03-31	-6.92	0.00	-10.72
2000 February	20	12.33 2000-02-07	11.83 2000-02-16	12.08 2000-02-01	11.96 2000-02-29	-0.99	2.07	-2.07
2000 January	20	12.58 2000-01-21	12.13 2000-01-31	12.17 2000-01-03	12.13 2000-01-31	-0.33	3.37	-0.33
1999 December	22	13.08 1999-12-14	12.00 1999-12-23	12.17 1999-12-01	12.25 1999-12-31	0.66	7.48	-1.40
1999 November	21	12.38 1999-11-29	11.54 1999-11-10	12.00 1999-11-01	12.17 1999-11-30	1.42	3.17	-3.83
1999 October	21	11.96 1999-10-29	11.42 1999-10-11	11.58 1999-10-01	11.92 1999-10-29	2.94	3.28	-1.38
1999 September	21	12.50 1999-09-03	11.46 1999-09-30	12.17 1999-09-01	11.50 1999-09-30	-5.51	2.71	-5.83
1999 August	22	12.50 1999-08-25	12.04 1999-08-19	12.29 1999-08-02	12.13 1999-08-31	-1.30	1.71	-2.03
1999 July	21	13.21 1999-07-07	12.00 1999-07-27	12.38 1999-07-01	12.25 1999-07-30	-1.05	6.70	-3.07
1999 June	22	12.38 1999-06-30	11.92 1999-06-02	11.92 1999-06-01	12.38 1999-06-30	3.86	3.86	0.00
1999 May	20	12.00 1999-05-28	10.33 1999-05-04	10.96 1999-05-03	12.00 1999-05-28	9.49	9.49	-5.75
1999 April	21	11.13 1999-04-26	9.92 1999-04-09	10.58 1999-04-01	10.88 1999-04-30	2.84	5.20	-6.24
1999 March	23	11.92 1999-03-04	10.58 1999-03-30	11.67 1999-03-01	10.71 1999-03-31	-8.23	2.14	-9.34
1999 February	19	12.00 1999-02-26	11.58 1999-02-19	11.83 1999-02-01	11.75 1999-02-26	-0.68	1.44	-2.11
1999 January	19	13.00 1999-01-12	11.75 1999-01-29	12.21 1999-01-04	11.75 1999-01-29	-3.77	6.47	-3.77
1998 December	22	12.33 1998-12-11	11.50 1998-12-07	11.67 1998-12-01	12.21 1998-12-31	4.63	5.66	-1.46
1998 November	20	11.71 1998-11-02	11.33 1998-11-10	11.71 1998-11-02	11.67 1998-11-30	-0.34	0.00	-3.25
1998 October	22	11.96 1998-10-08	11.50 1998-10-23	11.96 1998-10-01	11.67 1998-10-30	-2.42	0.00	-3.85
1998 September	21	12.00 1998-09-30	11.04 1998-09-01	11.17 1998-09-01	11.96 1998-09-30	7.07	7.43	-1.16
1998 August	21	11.71 1998-08-06	11.00 1998-08-31	11.67 1998-08-03	11.25 1998-08-31	-3.60	0.34	-5.74
1998 July	22	12.33 1998-07-14	11.58 1998-07-31	11.67 1998-07-01	11.58 1998-07-31	-0.77	5.66	-0.77
1998 June	22	11.83 1998-06-01	11.42 1998-06-10	11.75 1998-06-01	11.75 1998-06-30	0.00	0.68	-2.81
1998 May	20	12.33 1998-05-11	11.42 1998-05-29	12.00 1998-05-01	11.67 1998-05-29	-2.75	2.75	-4.83
1998 April	21	12.33 1998-04-08	11.92 1998-04-27	12.29 1998-04-01	12.00 1998-04-30	-2.36	0.33	-3.01
1998 March	22	12.96 1998-03-05	12.17 1998-03-26	12.67 1998-03-02	12.25 1998-03-31	-3.31	2.29	-3.95
1998 February	19	13.42 1998-02-02	12.33 1998-02-04	13.33 1998-02-02	12.83 1998-02-27	-3.75	0.68	-7.50
1998 January	20	13.67 1998-01-27	12.79 1998-01-07	13.58 1998-01-02	13.17 1998-01-30	-3.02	0.66	-5.82
1997 December	22	14.50 1997-12-03	13.17 1997-12-11	13.67 1997-12-01	13.67 1997-12-31	0.00	6.07	-3.66
1997 November	19	13.58 1997-11-28	12.25 1997-11-03	12.42 1997-11-03	13.50 1997-11-28	8.70	9.34	-1.37
1997 October	23	12.50 1997-10-21	12.25 1997-10-17	12.33 1997-10-01	12.42 1997-10-31	0.73	1.38	-0.65
1997 September	21	12.33 1997-09-30	11.08 1997-09-03	11.13 1997-09-02	12.25 1997-09-30	10.06	10.78	-0.45
1997 August	21	11.13 1997-08-28	10.83 1997-08-28	11.00 1997-08-01	11.04 1997-08-29	0.36	1.18	-1.55
1997 July	22	11.50 1997-07-17	11.00 1997-07-31	11.42 1997-07-01	11.08 1997-07-31	-2.98	0.70	-3.68
1997 June	21	11.50 1997-06-10	11.00 1997-06-17	11.17 1997-06-02	11.33 1997-06-30	1.43	2.95	-1.52
1997 May	21	11.25 1997-05-15	10.67 1997-05-06	11.17 1997-05-01	11.00 1997-05-30	-1.52	0.72	-4.48
1997 April	22	11.67 1997-04-03	11.08 1997-04-28	11.58 1997-04-01	11.17 1997-04-30	-3.54	0.78	-4.32
1997 March	20	12.00 1997-03-18	11.50 1997-03-26	11.67 1997-03-03	11.58 1997-03-31	-0.77	2.83	-1.46
1997 February	19	12.00 1997-02-20	11.42 1997-02-05	11.58 1997-02-03	11.58 1997-02-28	0.00	3.63	-1.38
1997 January	22	11.75 1997-01-28	11.00 1997-01-10	11.25 1997-01-02	11.58 1997-01-31	2.93	4.44	-2.22
1996 December	21	11.67 1996-12-10	11.00 1996-12-27	11.33 1996-12-02	11.25 1996-12-31	-0.71	3.00	-2.91
1996 November	20	11.50 1996-11-26	11.08 1996-11-22	11.17 1996-11-01	11.33 1996-11-29	1.43	2.95	-0.81
1996 October	23	12.00 1996-10-14	11.00 1996-10-23	11.67 1996-10-01	11.17 1996-10-31	-4.28	2.83	-5.74
1996 September	20	11.75 1996-09-19	11.50 1996-09-04	11.58 1996-09-03	11.67 1996-09-30	0.78	1.47	-0.69
1996 August	22	11.83 1996-08-29	10.17 1996-08-06	10.17 1996-08-01	11.58 1996-08-30	13.86	16.32	0.00
1996 July	22	11.25 1996-07-11	10.08 1996-07-31	10.75 1996-07-01	10.17 1996-07-31	-5.40	4.65	-6.23
1996 June	20	11.08 1996-06-21	10.58 1996-06-27	11.00 1996-06-03	10.67 1996-06-28	-3.00	0.73	-3.82
1996 May	22	11.83 1996-05-07	10.92 1996-05-31	11.58 1996-05-01	11.00 1996-05-31	-5.01	2.16	-5.70
1996 April	21	11.92 1996-04-03	10.75 1996-04-19	11.25 1996-04-01	11.67 1996-04-30	3.73	5.96	-4.44
1996 March	21	11.33 1996-03-27	10.58 1996-03-07	10.67 1996-03-01	11.17 1996-03-29	4.69	6.19	-0.84
1996 February	20	11.00 1996-02-26	10.33 1996-02-06	10.58 1996-02-01	10.67 1996-02-29	0.85	3.97	-2.36
1996 January	22	10.67 1996-01-31	9.67 1996-01-02	9.67 1996-01-02	10.58 1996-01-31	9.41	10.34	0.00
1995 December	20	10.08 1995-12-13	9.67 1995-12-29	9.92 1995-12-01	9.75 1995-12-29	-1.71	1.61	-2.52
1995 November	21	10.00 1995-11-28	9.75 1995-11-29	9.83 1995-11-01	9.92 1995-11-30	0.92	1.73	-0.81
1995 October	22	10.33 1995-10-18	9.33 1995-10-02	9.33 1995-10-02	9.83 1995-10-31	5.36	10.72	0.00
1995 September	20	9.58 1995-09-19	9.08 1995-09-27	9.42 1995-09-01	9.33 1995-09-29	-0.96	1.70	-3.61
1995 August	23	9.42 1995-08-31	8.58 1995-08-01	8.58 1995-08-01	9.33 1995-08-31	8.74	9.79	0.00
1995 July	20	8.75 1995-07-07	8.17 1995-07-13	8.75 1995-07-03	8.67 1995-07-31	-0.91	0.00	-6.63
1995 June	22	8.75 1995-06-30	8.25 1995-06-14	8.42 1995-06-01	8.75 1995-06-30	3.92	3.92	-2.02
1995 May	22	8.58 1995-05-01	8.17 1995-05-12	8.58 1995-05-01	8.42 1995-05-31	-1.86	0.00	-4.78
1995 April	19	8.92 1995-04-19	8.50 1995-04-28	8.67 1995-04-03	8.67 1995-04-28	0.00	2.88	-1.96
1995 March	23	8.92 1995-03-07	8.08 1995-03-24	8.75 1995-03-01	8.83 1995-03-31	0.91	1.94	-7.66
1995 February	19	8.92 1995-02-08	8.42 1995-02-22	8.58 1995-02-01	8.75 1995-02-28	1.98	3.96	-1.86
1995 January	21	8.92 1995-01-17	8.42 1995-01-26	8.50 1995-01-03	8.50 1995-01-31	0.00	4.94	-0.94
1994 December	21	8.67 1994-12-30	8.25 1994-12-07	8.42 1994-12-01	8.50 1994-12-30	0.95	2.97	-2.02
1994 November	21	9.17 1994-11-09	8.25 1994-11-02	8.58 1994-11-01	8.42 1994-11-30	-1.86	6.88	-3.85
1994 October	21	9.00 1994-10-05	8.50 1994-10-28	9.00 1994-10-03	8.58 1994-10-31	-4.67	0.00	-5.56
1994 September	21	9.58 1994-09-01	8.67 1994-09-26	9.50 1994-09-01	9.08 1994-09-30	-4.42	0.84	-8.74
1994 August	23	9.75 1994-08-23	9.33 1994-08-30	9.58 1994-08-01	9.50 1994-08-31	-0.84	1.77	-2.61
1994 July	20	9.83 1994-07-28	9.17 1994-07-11	9.33 1994-07-01	9.75 1994-07-29	4.50	5.36	-1.71
1994 June	22	9.42 1994-06-10	9.00 1994-06-29	9.25 1994-06-01	9.33 1994-06-30	0.86	1.84	-2.70
1994 May	21	9.67 1994-05-10	9.00 1994-05-19	9.42 1994-05-02	9.08 1994-05-31	-3.61	2.65	-4.46
1994 April	19	9.58 1994-04-29	8.83 1994-04-20	9.25 1994-04-04	9.58 1994-04-29	3.57	3.57	-4.54
1994 March	23	9.75 1994-03-02	9.08 1994-03-31	9.50 1994-03-01	9.25 1994-03-31	-2.63	2.63	-4.42
1994 February	19	10.00 1994-02-07	9.33 1994-02-25	10.00 1994-02-01	9.67 1994-02-28	-3.30	0.00	-6.70
1994 January	21	10.17 1994-01-10	9.58 1994-01-27	10.08 1994-01-03	10.00 1994-01-31	-0.79	0.89	-4.96
1993 December	22	10.50 1993-12-14	9.92 1993-12-23	10.50 1993-12-01	10.25 1993-12-31	-2.38	0.00	-5.52
1993 November	21	11.42 1993-11-01	9.92 1993-11-09	11.42 1993-11-01	10.33 1993-11-30	-9.54	0.00	-13.13
1993 October	21	11.58 1993-10-01	11.08 1993-10-29	11.58 1993-10-01	11.42 1993-10-29	-1.38	0.00	-4.32
1993 September	21	11.67 1993-09-30	10.83 1993-09-01	10.83 1993-09-01	11.67 1993-09-30	7.76	7.76	0.00
1993 August	22	10.92 1993-08-30	10.08 1993-08-02	10.25 1993-08-02	10.83 1993-08-31	5.66	6.54	-1.66
1993 July	21	10.58 1993-07-20	9.00 1993-07-07	9.17 1993-07-01	10.08 1993-07-30	9.92	15.38	-1.85
1993 June	22	10.00 1993-06-04	9.08 1993-06-30	9.75 1993-06-01	9.17 1993-06-30	-5.95	2.56	-6.87
1993 May	20	9.92 1993-05-18	9.50 1993-05-03	9.58 1993-05-03	9.75 1993-05-28	1.77	3.55	-0.84
1993 April	21	9.67 1993-04-08	9.42 1993-04-29	9.42 1993-04-01	9.58 1993-04-30	1.70	2.65	0.00
1993 March	23	10.08 1993-03-04	9.25 1993-03-31	9.58 1993-03-01	9.33 1993-03-31	-2.61	5.22	-3.44
1993 February	19	9.67 1993-02-26	9.00 1993-02-05	9.08 1993-02-01	9.58 1993-02-26	5.51	6.50	-0.88
1993 January	20	9.50 1993-01-21	8.67 1993-01-04	8.67 1993-01-04	9.17 1993-01-29	5.77	9.57	0.00
1992 December	22	9.33 1992-12-07	8.67 1992-12-31	9.17 1992-12-01	8.67 1992-12-31	-5.45	1.74	-5.45
1992 November	20	9.50 1992-11-25	8.50 1992-11-17	9.17 1992-11-02	9.17 1992-11-30	0.00	3.60	-7.31
1992 October	22	9.50 1992-10-09	9.00 1992-10-22	9.33 1992-10-01	9.17 1992-10-30	-1.71	1.82	-3.54
1992 September	21	10.00 1992-09-09	8.67 1992-09-16	9.33 1992-09-01	9.17 1992-09-30	-1.71	7.18	-7.07
1992 August	21	9.50 1992-08-28	8.33 1992-08-05	8.83 1992-08-03	8.83 1992-08-31	0.00	7.59	-5.66
1992 July	22	9.00 1992-07-30	7.83 1992-07-28	8.17 1992-07-01	8.17 1992-07-31	0.00	10.16	-4.16
1992 June	22	8.67 1992-06-04	7.83 1992-06-30	7.83 1992-06-01	8.50 1992-06-30	8.56	10.73	0.00
1992 May	20	8.83 1992-05-04	7.83 1992-05-27	7.83 1992-05-01	8.67 1992-05-29	10.73	12.77	0.00
1992 April	21	8.50 1992-04-30	7.83 1992-04-29	8.50 1992-04-01	8.50 1992-04-30	0.00	0.00	-7.88
1992 March	22	8.83 1992-03-23	7.83 1992-03-30	7.83 1992-03-02	8.50 1992-03-31	8.56	12.77	0.00
1992 February	19	8.83 1992-02-18	7.67 1992-02-28	7.67 1992-02-03	8.00 1992-02-28	4.30	15.12	0.00
1992 January	22	9.17 1992-01-07	7.67 1992-01-31	9.17 1992-01-02	8.00 1992-01-31	-12.76	0.00	-16.36
1991 December	21	9.17 1991-12-31	8.00 1991-12-11	8.83 1991-12-02	9.17 1991-12-31	3.85	3.85	-9.40
1991 November	20	9.00 1991-11-06	8.00 1991-11-18	8.17 1991-11-01	8.17 1991-11-29	0.00	10.16	-2.08
1991 October	23	8.83 1991-10-31	8.00 1991-10-17	8.00 1991-10-01	8.83 1991-10-31	10.38	10.38	0.00
1991 September	20	8.50 1991-09-25	7.50 1991-09-16	8.50 1991-09-03	7.67 1991-09-30	-9.76	0.00	-11.76
1991 August	22	9.00 1991-08-15	7.83 1991-08-30	8.00 1991-08-01	8.67 1991-08-30	8.38	12.50	-2.13
1991 July	22	8.33 1991-07-24	7.33 1991-07-16	7.83 1991-07-01	8.17 1991-07-31	4.34	6.39	-6.39
1991 June	20	8.67 1991-06-18	7.67 1991-06-28	8.00 1991-06-03	7.67 1991-06-28	-4.13	8.38	-4.13
1991 May	22	9.00 1991-05-30	7.67 1991-05-28	8.83 1991-05-01	8.25 1991-05-31	-6.57	1.93	-13.14
1991 April	22	9.33 1991-04-24	8.00 1991-04-18	9.00 1991-04-01	8.33 1991-04-30	-7.44	3.67	-11.11
1991 March	20	9.25 1991-03-18	7.67 1991-03-05	8.33 1991-03-01	8.67 1991-03-28	4.08	11.04	-7.92
1991 February	19	9.17 1991-02-01	8.00 1991-02-26	9.17 1991-02-01	8.50 1991-02-28	-7.31	0.00	-12.76
1991 January	22	9.17 1991-01-31	7.83 1991-01-24	9.00 1991-01-02	9.17 1991-01-31	1.89	1.89	-13.00
1990 December	20	9.00 1990-12-12	7.83 1990-12-31	8.50 1990-12-03	8.67 1990-12-31	2.00	5.88	-7.88
1990 November	21	8.33 1990-11-30	7.67 1990-11-20	8.17 1990-11-01	7.92 1990-11-30	-3.06	1.96	-6.12
1990 October	23	8.50 1990-10-22	7.50 1990-10-31	8.00 1990-10-01	7.50 1990-10-31	-6.25	6.25	-6.25
1990 September	19	8.33 1990-09-21	7.17 1990-09-25	8.00 1990-09-04	7.42 1990-09-28	-7.25	4.13	-10.38
1990 August	23	8.00 1990-08-29	6.67 1990-08-23	8.00 1990-08-01	7.67 1990-08-31	-4.13	0.00	-16.63
1990 July	21	8.50 1990-07-10	7.00 1990-07-31	8.33 1990-07-02	7.50 1990-07-31	-9.96	2.04	-15.97
1990 June	21	8.83 1990-06-21	7.33 1990-06-26	7.33 1990-06-01	8.33 1990-06-29	13.64	20.46	0.00
1990 May	22	8.00 1990-05-14	7.33 1990-05-31	7.83 1990-05-01	7.33 1990-05-31	-6.39	2.17	-6.39
1990 April	20	8.00 1990-04-27	6.67 1990-04-10	7.67 1990-04-02	7.33 1990-04-30	-4.43	4.30	-13.04
1990 March	22	8.67 1990-03-08	7.50 1990-03-29	7.50 1990-03-01	7.67 1990-03-30	2.27	15.60	0.00
1990 February	19	9.00 1990-02-06	7.50 1990-02-28	9.00 1990-02-01	7.50 1990-02-28	-16.67	0.00	-16.67
1990 January	22	9.50 1990-01-10	8.33 1990-01-30	9.00 1990-01-02	9.00 1990-01-31	0.00	5.56	-7.44
1989 December	20	9.83 1989-12-06	8.33 1989-12-29	8.50 1989-12-01	8.33 1989-12-29	-2.00	15.65	-2.00
1989 November	21	9.33 1989-11-24	8.50 1989-11-30	8.67 1989-11-01	8.50 1989-11-30	-1.96	7.61	-1.96
1989 October	22	10.00 1989-10-03	8.50 1989-10-27	9.50 1989-10-02	9.17 1989-10-31	-3.47	5.26	-10.53
1989 September	20	9.67 1989-09-29	8.67 1989-09-18	9.33 1989-09-01	9.67 1989-09-29	3.64	3.64	-7.07
1989 August	23	10.00 1989-08-10	8.67 1989-08-17	8.67 1989-08-01	9.33 1989-08-31	7.61	15.34	0.00
1989 July	20	9.33 1989-07-31	8.33 1989-07-10	8.83 1989-07-03	9.33 1989-07-31	5.66	5.66	-5.66
1989 June	22	9.33 1989-06-12	8.17 1989-06-09	9.17 1989-06-01	8.50 1989-06-30	-7.31	1.74	-10.91
1989 May	22	9.33 1989-05-12	8.83 1989-05-30	9.25 1989-05-01	9.17 1989-05-31	-0.86	0.86	-4.54
1989 April	20	10.17 1989-04-05	8.83 1989-04-11	9.44 1989-04-03	9.33 1989-04-28	-1.17	7.73	-6.46
1989 March	22	9.89 1989-03-14	9.11 1989-03-30	9.56 1989-03-01	9.44 1989-03-31	-1.26	3.45	-4.71
1989 February	19	10.44 1989-02-15	9.56 1989-02-28	10.00 1989-02-01	9.78 1989-02-28	-2.20	4.40	-4.40
1989 January	21	10.89 1989-01-19	9.56 1989-01-31	10.67 1989-01-03	10.00 1989-01-31	-6.28	2.06	-10.40
1988 December	21	10.89 1988-12-30	10.00 1988-12-29	10.22 1988-12-01	10.44 1988-12-30	2.15	6.56	-2.15
1988 November	21	10.89 1988-11-17	10.22 1988-11-30	10.89 1988-11-01	10.22 1988-11-30	-6.15	0.00	-6.15
1988 October	21	10.89 1988-10-31	10.22 1988-10-25	10.22 1988-10-03	10.89 1988-10-31	6.56	6.56	0.00
1988 September	21	10.89 1988-09-29	10.44 1988-09-30	10.83 1988-09-01	10.44 1988-09-30	-3.60	0.55	-3.60
1988 August	23	11.11 1988-08-24	10.44 1988-08-31	11.11 1988-08-01	10.89 1988-08-31	-1.98	0.00	-6.03
1988 July	20	11.11 1988-07-26	10.44 1988-07-25	11.11 1988-07-01	10.89 1988-07-29	-1.98	0.00	-6.03
1988 June	22	11.11 1988-06-30	10.44 1988-06-29	10.89 1988-06-01	11.11 1988-06-30	2.02	2.02	-4.13
1988 May	21	11.11 1988-05-26	9.56 1988-05-20	10.67 1988-05-02	10.89 1988-05-31	2.06	4.12	-10.40
1988 April	20	10.67 1988-04-28	8.89 1988-04-04	9.56 1988-04-04	10.22 1988-04-29	6.90	11.61	-7.01
1988 March	23	9.56 1988-03-31	8.67 1988-03-07	9.22 1988-03-01	9.56 1988-03-31	3.69	3.69	-5.97
1988 February	20	9.22 1988-02-29	8.44 1988-02-10	9.00 1988-02-01	9.22 1988-02-29	2.44	2.44	-6.22
1988 January	20	9.56 1988-01-12	8.78 1988-01-12	9.44 1988-01-04	9.00 1988-01-29	-4.66	1.27	-6.99
1987 December	22	9.78 1987-12-18	8.44 1987-12-14	8.78 1987-12-01	9.44 1987-12-31	7.52	11.39	-3.87
1987 November	20	9.33 1987-11-25	8.44 1987-11-24	9.11 1987-11-02	8.78 1987-11-30	-3.62	2.41	-7.35
1987 October	22	11.78 1987-10-08	8.44 1987-10-28	11.78 1987-10-01	9.11 1987-10-30	-22.67	0.00	-28.35
1987 September	21	11.78 1987-09-30	11.11 1987-09-29	11.78 1987-09-01	11.78 1987-09-30	0.00	0.00	-5.69
1987 August	21	11.78 1987-08-31	11.06 1987-08-07	11.56 1987-08-03	11.11 1987-08-31	-3.89	1.90	-4.33
1987 July	22	11.56 1987-07-31	10.89 1987-07-31	11.44 1987-07-01	10.89 1987-07-31	-4.81	1.05	-4.81
1987 June	22	11.56 1987-06-30	10.89 1987-06-29	10.89 1987-06-01	11.56 1987-06-30	6.15	6.15	0.00
1987 May	20	11.56 1987-05-18	10.89 1987-05-29	11.11 1987-05-01	10.89 1987-05-29	-1.98	4.05	-1.98
1987 April	21	11.56 1987-04-30	10.44 1987-04-06	10.44 1987-04-01	11.56 1987-04-30	10.73	10.73	0.00
1987 March	22	10.67 1987-03-18	9.56 1987-03-03	10.00 1987-03-02	10.44 1987-03-31	4.40	6.70	-4.40
1987 February	19	10.22 1987-02-20	9.56 1987-02-26	10.22 1987-02-02	10.00 1987-02-27	-2.15	0.00	-6.46
1987 January	21	10.89 1987-01-22	9.78 1987-01-30	10.67 1987-01-02	9.78 1987-01-30	-8.34	2.06	-8.34
1986 December	22	11.33 1986-12-15	10.67 1986-12-30	10.89 1986-12-01	10.89 1986-12-31	0.00	4.04	-2.02
1986 November	19	11.50 1986-11-26	10.67 1986-11-21	10.89 1986-11-03	10.89 1986-11-28	0.00	5.60	-2.02
1986 October	23	11.33 1986-10-10	10.22 1986-10-23	10.81 1986-10-01	11.11 1986-10-31	2.78	4.81	-5.46
1986 September	21	11.26 1986-09-05	10.37 1986-09-24	10.67 1986-09-02	10.81 1986-09-30	1.31	5.53	-2.81
1986 August	21	10.67 1986-08-29	10.07 1986-08-12	10.22 1986-08-01	10.67 1986-08-29	4.40	4.40	-1.47
1986 July	22	11.41 1986-07-10	10.22 1986-07-31	10.96 1986-07-01	10.22 1986-07-31	-6.75	4.11	-6.75
1986 June	21	11.26 1986-06-30	9.33 1986-06-02	9.63 1986-06-02	11.26 1986-06-30	16.93	16.93	-3.12
1986 May	21	9.63 1986-05-29	8.81 1986-05-16	8.81 1986-05-01	9.33 1986-05-30	5.90	9.31	0.00
1986 April	22	9.26 1986-04-04	8.81 1986-04-30	8.89 1986-04-01	9.04 1986-04-30	1.69	4.16	-0.90
1986 March	20	9.19 1986-03-31	7.56 1986-03-05	7.56 1986-03-03	8.89 1986-03-31	17.59	21.56	0.00
1986 February	19	7.85 1986-02-21	7.48 1986-02-03	7.52 1986-02-03	7.56 1986-02-28	0.53	4.39	-0.53
1986 January	22	7.63 1986-01-16	6.52 1986-01-02	6.67 1986-01-02	7.41 1986-01-31	11.09	14.39	-2.25
1985 December	21	6.67 1985-12-31	6.22 1985-12-11	6.37 1985-12-02	6.67 1985-12-31	4.71	4.71	-2.35
1985 November	20	7.04 1985-11-26	6.37 1985-11-29	6.74 1985-11-01	6.37 1985-11-29	-5.49	4.45	-5.49
1985 October	23	7.33 1985-10-03	6.74 1985-10-31	7.19 1985-10-01	6.74 1985-10-31	-6.26	1.95	-6.26
1985 September	19	7.63 1985-09-03	7.04 1985-09-26	7.63 1985-09-03	7.26 1985-09-30	-4.85	0.00	-7.73
1985 August	22	8.00 1985-08-02	7.63 1985-08-30	8.00 1985-08-01	7.63 1985-08-30	-4.63	0.00	-4.63
1985 July	22	8.00 1985-07-31	7.41 1985-07-09	7.41 1985-07-01	8.00 1985-07-31	7.96	7.96	0.00
1985 June	20	7.56 1985-06-20	7.26 1985-06-20	7.30 1985-06-03	7.41 1985-06-28	1.51	3.56	-0.55
1985 May	22	7.56 1985-05-03	7.04 1985-05-23	7.41 1985-05-01	7.30 1985-05-31	-1.48	2.02	-4.99
1985 April	21	7.78 1985-04-02	7.41 1985-04-30	7.78 1985-04-01	7.41 1985-04-30	-4.76	0.00	-4.76
1985 March	21	7.78 1985-03-29	7.48 1985-03-13	7.48 1985-03-01	7.78 1985-03-29	4.01	4.01	0.00
1985 February	19	7.70 1985-02-27	7.04 1985-02-05	7.04 1985-02-01	7.48 1985-02-28	6.25	9.38	0.00
1985 January	22	7.41 1985-01-18	6.44 1985-01-02	6.44 1985-01-02	7.04 1985-01-31	9.32	15.06	0.00
1984 December	20	7.41 1984-12-03	6.44 1984-12-31	7.19 1984-12-03	6.44 1984-12-31	-10.43	3.06	-10.43
1984 November	21	7.41 1984-11-30	5.63 1984-11-02	5.63 1984-11-01	7.19 1984-11-30	27.71	31.62	0.00
1984 October	23	5.85 1984-10-31	5.41 1984-10-15	5.41 1984-10-01	5.63 1984-10-31	4.07	8.13	0.00
1984 September	19	5.63 1984-09-27	5.41 1984-09-28	5.41 1984-09-04	5.41 1984-09-28	0.00	4.07	0.00
1984 August	23	5.63 1984-08-31	5.26 1984-08-02	5.26 1984-08-01	5.41 1984-08-31	2.85	7.03	0.00
1984 July	21	5.56 1984-07-31	5.26 1984-07-31	5.26 1984-07-02	5.26 1984-07-31	0.00	5.70	0.00
1984 June	21	5.41 1984-06-26	5.11 1984-06-06	5.11 1984-06-01	5.26 1984-06-29	2.94	5.87	0.00
1984 May	22	5.41 1984-05-29	4.81 1984-05-01	4.81 1984-05-01	5.11 1984-05-31	6.24	12.47	0.00
1984 April	20	4.96 1984-04-30	4.67 1984-04-26	4.67 1984-04-02	4.74 1984-04-30	1.50	6.21	0.00
1984 March	22	4.89 1984-03-30	4.44 1984-03-09	4.52 1984-03-01	4.67 1984-03-30	3.32	8.19	-1.77
1984 February	20	4.89 1984-02-21	4.52 1984-02-29	4.67 1984-02-01	4.52 1984-02-29	-3.21	4.71	-3.21
1984 January	21	4.89 1984-01-31	4.59 1984-01-27	4.59 1984-01-03	4.67 1984-01-31	1.74	6.54	0.00
1983 December	21	4.96 1983-12-15	4.59 1983-12-30	4.59 1983-12-01	4.59 1983-12-30	0.00	8.06	0.00
1983 November	21	4.81 1983-11-29	3.93 1983-11-01	3.93 1983-11-01	4.59 1983-11-30	16.79	22.39	0.00
1983 October	21	4.00 1983-10-31	3.41 1983-10-14	3.41 1983-10-03	3.78 1983-10-31	10.85	17.30	0.00
1983 September	21	3.70 1983-09-16	3.41 1983-09-30	3.44 1983-09-01	3.41 1983-09-30	-0.87	7.56	-0.87
1983 August	23	3.67 1983-08-01	3.44 1983-08-31	3.44 1983-08-01	3.44 1983-08-31	0.00	6.69	0.00
1983 July	20	3.70 1983-07-15	3.11 1983-07-05	3.15 1983-07-01	3.44 1983-07-29	9.21	17.46	-1.27
1983 June	22	3.41 1983-06-30	2.96 1983-06-08	2.96 1983-06-01	3.15 1983-06-30	6.42	15.20	0.00
1983 May	21	3.26 1983-05-25	2.96 1983-05-31	2.96 1983-05-02	2.96 1983-05-31	0.00	10.14	0.00
1983 April	20	3.26 1983-04-29	2.96 1983-04-29	2.96 1983-04-04	2.96 1983-04-29	0.00	10.14	0.00
1983 March	23	3.11 1983-03-17	2.87 1983-03-15	2.93 1983-03-01	2.93 1983-03-31	0.00	6.14	-2.05
1983 February	19	3.15 1983-02-28	2.63 1983-02-03	2.63 1983-02-01	2.93 1983-02-28	11.41	19.77	0.00
1983 January	21	3.00 1983-01-11	2.63 1983-01-31	2.67 1983-01-03	2.63 1983-01-31	-1.50	12.36	-1.50
1982 December	22	3.11 1982-12-29	2.37 1982-12-17	2.81 1982-12-01	2.67 1982-12-31	-4.98	10.68	-15.66
1982 November	21	3.11 1982-11-24	2.81 1982-11-30	2.85 1982-11-01	2.81 1982-11-30	-1.40	9.12	-1.40
1982 October	21	3.11 1982-10-29	2.30 1982-10-04	2.30 1982-10-01	2.85 1982-10-29	23.91	35.22	0.00
1982 September	21	2.52 1982-09-01	2.11 1982-09-14	2.30 1982-09-01	2.30 1982-09-30	0.00	9.57	-8.26
1982 August	22	2.52 1982-08-27	2.30 1982-08-31	2.30 1982-08-02	2.30 1982-08-31	0.00	9.57	0.00
1982 July	21	2.74 1982-07-06	2.30 1982-07-30	2.48 1982-07-01	2.30 1982-07-30	-7.26	10.48	-7.26
1982 June	22	3.00 1982-06-01	2.48 1982-06-30	2.70 1982-06-01	2.48 1982-06-30	-8.15	11.11	-8.15
1982 May	20	3.04 1982-05-21	2.70 1982-05-28	2.78 1982-05-03	2.70 1982-05-28	-2.88	9.35	-2.88
1982 April	21	3.04 1982-04-29	2.78 1982-04-30	2.78 1982-04-01	2.78 1982-04-30	0.00	9.35	0.00
1982 March	23	3.04 1982-03-31	2.59 1982-03-03	2.59 1982-03-01	2.78 1982-03-31	7.34	17.37	0.00
1982 February	19	2.81 1982-02-23	2.59 1982-02-26	2.59 1982-02-01	2.59 1982-02-26	0.00	8.49	0.00
1982 January	20	2.81 1982-01-29	2.37 1982-01-12	2.37 1982-01-04	2.59 1982-01-29	9.28	18.57	0.00
1981 December	22	2.67 1981-12-31	2.37 1981-12-31	2.37 1981-12-01	2.37 1981-12-31	0.00	12.66	0.00
1981 November	20	2.67 1981-11-25	2.30 1981-11-18	2.30 1981-11-02	2.37 1981-11-30	3.04	16.09	0.00
1981 October	22	2.59 1981-10-30	2.22 1981-10-21	2.22 1981-10-01	2.30 1981-10-30	3.60	16.67	0.00
1981 September	21	2.81 1981-09-18	2.22 1981-09-30	2.59 1981-09-01	2.22 1981-09-30	-14.29	8.49	-14.29
1981 August	21	2.81 1981-08-24	2.59 1981-08-31	2.59 1981-08-03	2.59 1981-08-31	0.00	8.49	0.00
1981 July	22	2.81 1981-07-31	2.59 1981-07-31	2.59 1981-07-01	2.59 1981-07-31	0.00	8.49	0.00
1981 June	22	2.81 1981-06-30	2.59 1981-06-30	2.59 1981-06-01	2.59 1981-06-30	0.00	8.49	0.00
1981 May	20	2.81 1981-05-29	2.52 1981-05-15	2.52 1981-05-01	2.59 1981-05-29	2.78	11.51	0.00
1981 April	21	2.74 1981-04-30	2.52 1981-04-30	2.52 1981-04-01	2.52 1981-04-30	0.00	8.73	0.00
1981 March	22	2.74 1981-03-30	2.44 1981-03-13	2.44 1981-03-02	2.52 1981-03-31	3.28	12.30	0.00
1981 February	19	2.93 1981-02-09	2.37 1981-02-26	2.81 1981-02-02	2.44 1981-02-27	-13.17	4.27	-15.66
1981 January	21	2.93 1981-01-20	2.56 1981-01-05	2.56 1981-01-02	2.81 1981-01-30	9.77	14.45	0.00
1980 December	22	2.63 1980-12-31	2.22 1980-12-05	2.22 1980-12-01	2.56 1980-12-31	15.32	18.47	0.00
1980 November	18	2.30 1980-11-26	2.19 1980-11-24	2.19 1980-11-03	2.22 1980-11-28	1.37	5.02	0.00
1980 October	23	2.30 1980-10-31	2.15 1980-10-10	2.15 1980-10-01	2.19 1980-10-31	1.86	6.98	0.00
1980 September	21	2.22 1980-09-30	2.07 1980-09-08	2.07 1980-09-02	2.15 1980-09-30	3.86	7.25	0.00
1980 August	21	2.19 1980-08-22	2.00 1980-08-07	2.04 1980-08-01	2.07 1980-08-29	1.47	7.35	-1.96
1980 July	22	2.11 1980-07-31	1.89 1980-07-07	1.89 1980-07-01	2.00 1980-07-31	5.82	11.64	0.00
1980 June	21	2.00 1980-06-25	1.85 1980-06-23	1.85 1980-06-02	1.89 1980-06-30	2.16	8.11	0.00
1980 May	21	2.00 1980-05-27	1.67 1980-05-02	1.67 1980-05-01	1.85 1980-05-30	10.78	19.76	0.00
1980 April	21	1.78 1980-04-25	1.63 1980-04-10	1.63 1980-04-01	1.67 1980-04-30	2.45	9.20	0.00
1980 March	11	1.74 1980-03-31	1.63 1980-03-31	1.63 1980-03-17	1.63 1980-03-31	0.00	6.75	0.00

CPK Dividends

This table shows historical dividends paid by CPK.
There were at least 145 dividends paid by CPK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.23	5.35		90.7				1.33
2020-12-14	0.44000	1.64	quaterly	91	2020-12-15	2021-01-05	2020-11-05	0.41
2020-09-14	0.44000	2.21	quaterly	94	2020-09-15	2020-10-05	2020-08-05	0.57
2020-06-12	0.44000	2.12	quaterly	92	2020-06-15	2020-07-06	2020-05-07	0.53
2020-03-12	0.40500	1.90	quaterly	90	2020-03-13	2020-04-06	2020-02-26	0.47
2019-12-13	0.40500	1.71	quaterly	92	2019-12-16	2020-01-06	2019-11-06	0.43
2019-09-12	0.40500	1.74	quaterly	91	2019-09-13	2019-10-07	2019-08-07	0.43
2019-06-13	0.40500	1.73	quaterly	91	2019-06-14	2019-07-05	2019-05-08	0.43
2019-03-14	0.37000	1.60	quaterly	91	2019-03-15	2019-04-05	2019-02-26	0.40
2018-12-13	0.37000	1.60	quaterly	91	2018-12-14	2019-01-07	2018-11-08	0.40
2018-09-13	0.37000	1.68	quaterly	91	2018-09-14	2018-10-05	2018-08-08	0.42
2018-06-14	0.37000	1.95	quaterly	92	2018-06-15	2018-07-05	2018-05-09	0.49
2018-03-14	0.32500	1.87	quaterly	90	2018-03-15	2018-04-05	2018-02-27	0.46
2017-12-14	0.32500	1.63	quaterly	91	2017-12-15	2018-01-05	2017-11-08	0.41
2017-09-14	0.32500	1.62	quaterly	93	2017-09-15	2017-10-05	2017-08-02	0.41
2017-06-13	0.32500	1.74	quaterly	92	2017-06-15	2017-07-05	2017-05-03	0.44
2017-03-13	0.30500	1.85	quaterly	90	2017-03-15	2017-04-05	2017-02-24	0.46
2016-12-13	0.30500	1.83	quaterly	91	2016-12-15	2017-01-05	2016-11-02	0.46
2016-09-13	0.30500	2.01	quaterly	92	2016-09-15	2016-10-05	2016-08-03	0.51
2016-06-13	0.30500	1.99	quaterly	94	2016-06-15	2016-07-05	2016-05-04	0.51
2016-03-11	0.28800	1.93	quaterly	91	2016-03-15	2016-04-05	2016-02-23	0.48
2015-12-11	0.28800	2.23	quaterly	91	2015-12-15	2016-01-05	2015-11-04	0.56
2015-09-11	0.28800	2.41	quaterly	92	2015-09-15	2015-10-05	2015-08-05	0.61
2015-06-11	0.28750	2.10	quaterly	90	2015-06-15	2015-07-06	2015-05-06	0.52
2015-03-13	0.27000	2.24	quaterly	92	2015-03-17	2015-04-06	2015-03-04	0.56
2014-12-11	0.27000	2.30	quaterly	91	2014-12-15	2015-01-05	2014-11-06	0.57
2014-09-11	0.27000	2.40	quaterly	91	2014-09-15	2014-10-06	2014-08-06	0.60
2014-06-12	0.27000	2.37	quaterly	91	2014-06-16	2014-07-07	2014-05-06	0.59
2014-03-13	0.25667	2.53	quaterly	91	2014-03-17	2014-04-07	2014-03-05	0.63
2013-12-12	0.25667	2.64	quaterly	92	2013-12-16	2014-01-06	2013-11-05	0.67
2013-09-11	0.25667	3.03	quaterly	90	2013-09-13	2013-10-07	2013-08-07	0.75
2013-06-13	0.38500	4.64	quaterly	87	2013-06-17	2013-07-05	2013-05-02	1.11
2013-03-18	0.24333	2.79	quaterly	96	2013-03-20	2013-04-05	2013-03-06	0.73
2012-12-12	0.24333	3.30	quaterly	91	2012-12-14	2013-01-07	2012-11-06	0.82
2012-09-12	0.36500	4.78	quaterly	91	2012-09-14	2012-10-05	2012-08-07	1.19
2012-06-13	0.24333	3.33	quaterly	92	2012-06-15	2012-07-05	2012-05-03	0.84
2012-03-13	0.34500	4.84	quaterly	91	2012-03-15	2012-04-05	2012-02-29	1.21
2011-12-13	0.23000	3.32	quaterly	91	2011-12-15	2012-01-05	2011-11-02	0.83
2011-09-13	0.23000	3.52	quaterly	92	2011-09-15	2011-10-05	2011-08-03	0.89
2011-06-13	0.23000	3.49	quaterly	95	2011-06-15	2011-07-05	2011-05-04	0.91
2011-03-10	0.22000	3.36	quaterly	87	2011-03-14	2011-04-05	2011-03-02	0.80
2010-12-13	0.22000	3.31	quaterly	91	2010-12-15	2011-01-05	2010-11-04	0.83
2010-09-13	0.22000	3.66	quaterly	94	2010-09-15	2010-10-05	2010-08-05	0.94
2010-06-11	0.22000	4.36	quaterly	92	2010-06-15	2010-07-06	2010-05-05	1.10
2010-03-11	0.21000	4.08	quaterly	91	2010-03-15	2010-04-05	2010-02-24	1.02
2009-12-10	0.21000	3.95	quaterly	91	2009-12-14	2010-01-05	2009-11-04	0.99
2009-09-10	0.21000	4.16	quaterly	92	2009-09-14	2009-10-05	2009-08-05	1.05
2009-06-10	0.31500	6.03	quaterly	91	2009-06-12	2009-07-06	2009-05-06	1.50
2009-03-11	0.30500	8.29	quaterly	90	2009-03-13	2009-04-06	2009-02-24	2.04
2008-12-11	0.20333	3.85	quaterly	91	2008-12-15	2009-01-05	2008-11-05	0.96
2008-09-11	0.20333	3.99	quaterly	92	2008-09-15	2008-10-06	2008-08-06	1.01
2008-06-11	0.20333	4.51	quaterly	92	2008-06-13	2008-07-07	2008-05-05	1.14
2008-03-11	0.19667	4.18	quaterly	88	2008-03-13	2008-04-07	2008-02-20	1.01
2007-12-14	0.29500	5.52	quaterly	94	2007-12-18	2008-01-07	2007-11-07	1.42
2007-09-11	0.19667	3.74	quaterly	92	2007-09-13	2007-10-05	2007-08-08	0.94
2007-06-11	0.19667	3.33	quaterly	94	2007-06-13	2007-07-05	2007-05-02	0.86
2007-03-09	0.19333	4.16	quaterly	85	2007-03-13	2007-04-05	2007-02-21	0.97
2006-12-14	0.29000	5.54	quaterly	94	2006-12-18	2007-01-05	2006-11-07	1.43
2006-09-11	0.19333	3.62	quaterly	94	2006-09-13	2006-10-05	2006-08-08	0.93
2006-06-09	0.29000	5.87	quaterly	92	2006-06-13	2006-07-05	2006-05-02	1.48
2006-03-09	0.19000	3.78	quaterly	90	2006-03-13	2006-04-05	2006-02-24	0.93
2005-12-09	0.19000	3.66	quaterly	91	2005-12-13	2006-01-05	2005-11-03	0.91
2005-09-09	0.28500	5.13	quaterly	92	2005-09-13	2005-10-05	2005-08-04	1.29
2005-06-09	0.28500	5.70	quaterly	91	2005-06-13	2005-07-05	2005-05-05	1.42
2005-03-10	0.18667	4.19	quaterly	91	2005-03-14	2005-04-05	2005-02-24	1.04
2004-12-09	0.18667	4.30	quaterly	91	2004-12-13	2005-01-05	2004-11-04	1.07
2004-09-09	0.28000	6.16	quaterly	99	2004-09-13	2004-10-05	2004-08-05	1.67
2004-06-02	0.28000	8.03	quaterly	84	2004-06-04	2004-07-06	2004-05-10	1.85
2004-03-10	0.18333	4.36	quaterly	91	2004-03-12	2004-04-05	2004-02-26	1.09
2003-12-10	0.27500	6.36	quaterly	91	2003-12-12	2004-01-05	2003-11-07	1.59
2003-09-10	0.18333	4.60	quaterly	92	2003-09-12	2003-10-06	2003-08-15	1.16
2003-06-10	0.18333	4.67	quaterly	92	2003-06-12	2003-07-07	2003-05-20	1.18
2003-03-10	0.27500	8.37	quaterly	95	2003-03-12	2003-04-07	2003-02-21	2.18
2002-12-05	0.18333	6.20	quaterly	86	2002-12-09	2003-01-06	2002-11-08	1.46
2002-09-10	0.18333	5.50	quaterly	95	2002-09-12	2002-10-07	2002-08-16	1.43
2002-06-07	0.27500	7.70	quaterly	91	2002-06-11	2002-07-05	2002-05-21	1.92
2002-03-08	0.18333	5.75	quaterly	92	2002-03-12	2002-04-05	2002-02-22	1.45
2001-12-06	0.27500	8.75	quaterly	91	2001-12-10	2002-01-07	2001-11-02	2.18
2001-09-06	0.18333	5.93	quaterly	91	2001-09-10	2001-10-05	2001-08-17	1.48
2001-06-07	0.18333	5.72	quaterly	91	2001-06-11	2001-07-05	2001-05-16	1.43
2001-03-08	0.18000	5.87	quaterly	91	2001-03-12	2001-04-05	2001-02-26	1.46
2000-12-07	0.27000	8.81	quaterly	91	2000-12-11	2001-01-05	2000-10-06	2.20
2000-09-07	0.18000	6.28	quaterly	91	2000-09-11	2000-10-05	2000-08-18	1.57
2000-06-08	0.18000	6.10	quaterly	92	2000-06-12	2000-07-05	2000-05-16	1.54
2000-03-08	0.17333	6.22	quaterly	91	2000-03-10	2000-04-05	2000-02-25	1.55
1999-12-08	0.17333	5.36	quaterly	91	1999-12-10	2000-01-05	1999-10-08	1.34
1999-09-08	0.17333	5.68	quaterly	91	1999-09-10	1999-10-05	1999-08-20	1.41
1999-06-09	0.26000	8.57	quaterly	91	1999-06-11	1999-07-06	1999-05-18	2.14
1999-03-10	0.25000	8.72	quaterly	91	1999-03-12	1999-04-05	1999-02-26	2.17
1998-12-09	0.16667	5.42	quaterly	91	1998-12-11	1999-01-05	1998-10-09	1.35
1998-09-09	0.16667	5.73	quaterly	91	1998-09-11	1998-10-05	1998-08-28	1.43
1998-06-10	0.16667	5.85	quaterly	91	1998-06-12	1998-07-06	1998-05-19	1.46
1998-03-11	0.25000	7.94	quaterly	91	1998-03-13	1998-04-06	1998-02-27	1.98
1997-12-10	0.24250	6.80	quaterly	97	1997-12-12	1998-01-05	1997-10-03	1.81
1997-09-04	0.16133	6.18	quaterly	85	1997-09-08	1997-10-06	1997-08-29	1.44
1997-06-11	0.16133	5.75	quaterly	91	1997-06-13	1997-07-07	1997-05-20	1.43
1997-03-12	0.16133	5.43	quaterly	91	1997-03-14	1997-04-07	1997-02-28	1.35
1996-12-11	0.23250	7.53	quaterly	98	1996-12-13	1997-01-06	1996-10-04	2.02
1996-09-04	0.15467	5.67	quaterly	86	1996-09-06	1996-10-07	1996-07-26	1.34
1996-06-10	0.15467	5.47	quaterly	96	1996-06-12	1996-07-05	1996-05-21	1.44
1996-03-06	0.15467	5.77	quaterly	91	1996-03-08	1996-04-05	1996-02-23	1.44
1995-12-06	0.15000	6.07	quaterly	91	1995-12-08	1996-01-06	1995-10-20	1.51
1995-09-06	0.15000	6.43	quaterly	92	1995-09-08	1995-10-05	1995-07-21	1.62
1995-06-06	0.15000	6.94	quaterly	92	1995-06-09	1995-07-05	1995-05-16	1.75
1995-03-06	0.15000	6.74	quaterly	91	1995-03-10	1995-04-05	-	1.68
1994-12-05	0.22000	10.26	quaterly	94	1994-12-09	1995-01-05	-	2.64
1994-09-02	0.14667	6.52	quaterly	88	1994-09-09	1994-10-05	-	1.57
1994-06-06	0.14667	6.31	quaterly	91	1994-06-10	1994-07-05	-	1.57
1994-03-07	0.22000	9.29	quaterly	91	1994-03-11	1994-04-05	-	2.32
1993-12-06	0.14333	5.52	quaterly	94	1993-12-10	1994-01-05	-	1.42
1993-09-03	0.14333	5.21	quaterly	88	1993-09-10	1993-10-05	-	1.26
1993-06-07	0.14333	6.00	quaterly	91	1993-06-11	1993-07-06	-	1.50
1993-03-08	0.21500	8.77	quaterly	91	1993-03-12	1993-04-05	-	2.19
1992-12-07	0.14333	6.05	quaterly	98	1992-12-11	1993-01-05	-	1.62
1992-08-31	0.14333	6.51	quaterly	91	1992-09-04	1992-10-05	-	1.62
1992-06-01	0.14333	7.18	quaterly	84	1992-06-05	1992-07-02	-	1.65
1992-03-09	0.14333	7.11	quaterly	94	1992-03-13	1992-04-03	-	1.83
1991-12-06	0.14333	5.97	quaterly	101	1991-12-12	1992-01-03	-	1.65
1991-08-27	0.14333	7.69	quaterly	85	1991-09-03	1991-10-04	-	1.79
1991-06-03	0.14333	6.90	quaterly	91	1991-06-07	1991-07-05	-	1.72
1991-03-04	0.14333	7.43	quaterly	88	1991-03-08	1991-04-05	-	1.79
1990-12-06	0.14333	5.92	quaterly	100	1990-12-12	1991-01-04	-	1.62
1990-08-28	0.21500	15.79	quaterly	71	1990-09-04	1990-10-05	1990-07-18	3.07
1990-06-18	0.21080	8.98	quaterly	97	1990-06-22	1990-07-05	1990-05-17	2.39
1990-03-13	0.14067	6.62	quaterly	97	1990-03-19	1990-04-06	1990-03-12	1.76
1989-12-06	0.14067	5.76	quaterly	99	1989-12-12	1990-01-05	1989-11-13	1.56
1989-08-29	0.13867	8.07	quaterly	71	-	-	-	1.57
1989-06-19	0.13867	5.67	quaterly	105	-	-	-	1.63
1989-03-06	0.20830	8.74	quaterly	90	-	-	-	2.15
1988-12-06	0.20840	7.59	quaterly	98	-	-	-	2.04
1988-08-30	0.13911	5.34	quaterly	91	-	-	-	1.33
1988-05-31	0.20010	7.37	quaterly	91	-	-	-	1.84
1988-03-01	0.13333	6.28	quaterly	84	-	-	-	1.45
1987-12-08	0.13333	5.27	quaterly	99	-	-	-	1.43
1987-08-31	0.20010	7.22	quaterly	91	-	-	-	1.80
1987-06-01	0.19180	7.65	quaterly	84	-	-	-	1.76
1987-03-09	0.19180	7.61	quaterly	90	-	-	-	1.88
1986-12-09	0.19180	6.00	quaterly	103	-	-	-	1.69
1986-08-28	0.18910	7.50	quaterly	90	-	-	-	1.85
1986-05-30	0.18910	8.60	quaterly	86	-	-	-	2.03
1986-03-05	0.18910	10.22	quaterly	89	-	-	-	2.49
1985-12-06	0.17800	10.29	quaterly	98	-	-	-	2.76
1985-08-30	0.17800	9.68	quaterly	88	-	-	-	2.33
1985-06-03	0.17800	9.89	quaterly	90	-	-	-	2.44
1985-03-05	0.17800	10.04	quaterly	84	-	-	-	2.31
1984-12-11	0.17800	11.23	quaterly	0	-	-	-	2.58

CPK Stock Splits

This table shows CPK stock splits.
There were at least 4 stock splits in a history of CPK stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		54	8
2014-09-09	3:2	3	2	no
1989-04-05	3:2	3	2	no
1986-10-06	3:2	3	2	no
1984-06-07	2:1	2	1	no

CPK Basic Information

Ticker, symbol:

CPK
Full title:

Chesapeake Utilities Corp
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,828
Last close price:

125.49 (+1.02%)
Market cap:

1.83B
Stock Exchange:

NYSE
Sector:

Public Utilities
Industry:

Oil & Gas Production
CPK CEO:

Mr. Jeffry Householder
Full-time employees:

955
Address:

909 Silver Lake Blvd
Dover
DELAWARE
19904
Description:

Chesapeake Utilities Corporation, a diversified energy company, engages in regulated and unregulated energy businesses. The Regulated Energy segment engages in the distribution of natural gas in central and southern Delaware, Maryland's eastern shore, and Florida; distribution of electricity in Florida; and transmission of natural gas on the Delmarva Peninsula and in Florida. The Unregulated Energy segment engages in the propane operations in the Mid-Atlantic region and Florida; unregulated natural gas transmission/supply operation in central and eastern Ohio; generation of electricity and steam; and provision of CNG and pipeline solutions primarily to utilities and pipelines in the eastern United States. This segment also provides other unregulated energy services, such as energy-related merchandise sales; heating, ventilation, and air conditioning services; and plumbing and electrical services. The company was founded in 1859 and is headquartered in Dover, Delaware.
Website:

http://www.chpk.com/
Phone number:

13027346799

Best intraday sessions of CPK

This table shows top 100 best intraday sessions of CPK.

Position	Date	Percentage
1	1990-09-13	16.18
2	2008-09-19	15.97
3	2008-10-10	15.38
4	1990-06-12	15.12
5	1992-02-05	15.12
6	2020-03-17	15.08
7	1990-08-21	14.99
8	1990-08-17	14.99
9	1991-01-31	14.63
10	2008-12-02	14.31
11	1990-07-26	14.29
12	1991-09-04	13.33
13	1992-02-03	13.04
14	1990-08-14	12.99
15	1992-03-17	12.77
16	1990-12-06	12.77
17	1992-02-13	12.77
18	1990-06-13	12.77
19	1992-01-14	12.50
20	1991-05-30	12.50
21	1991-06-18	11.87
22	1990-06-27	11.07
23	1992-02-27	10.82
24	2007-08-16	10.76
25	1991-08-30	10.73
26	1992-06-01	10.73
27	1992-02-21	10.73
28	1990-12-31	10.73
29	1992-07-07	10.73
30	1991-10-08	10.38
31	1991-03-13	10.38
32	1992-01-13	10.16
33	1991-08-13	10.16
34	1991-03-26	10.08
35	2015-08-10	10.08
36	1991-06-19	9.68
37	2008-09-18	9.65
38	1990-04-11	9.57
39	2008-10-13	9.55
40	2020-03-24	9.39
41	2011-08-05	9.37
42	2020-03-13	9.35
43	1990-04-18	9.14
44	1990-04-16	9.14
45	1990-10-30	8.93
46	2009-03-12	8.91
47	2008-10-16	8.89
48	1992-08-10	8.82
49	1991-07-23	8.60
50	1992-04-02	8.56
51	1992-03-27	8.56
52	1992-07-14	8.56
53	1992-07-28	8.56
54	1992-04-14	8.56
55	1992-07-20	8.56
56	1992-05-12	8.56
57	1992-06-26	8.56
58	1992-05-01	8.56
59	1992-06-30	8.56
60	1992-04-23	8.56
61	1992-04-08	8.56
62	1992-07-09	8.56
63	1991-09-19	8.56
64	1992-05-11	8.56
65	2009-03-18	8.50
66	1991-04-17	8.38
67	1991-02-07	8.38
68	1992-05-29	8.38
69	1991-08-07	8.38
70	1991-11-18	8.38
71	1991-02-14	8.38
72	1991-02-12	8.38
73	1992-03-25	8.38
74	1991-10-14	8.08
75	1991-12-13	8.08
76	1992-03-13	8.08
77	1991-11-26	8.08
78	1991-10-18	8.08
79	1991-10-31	8.08
80	1991-10-25	8.08
81	1991-11-12	8.08
82	1990-04-25	8.05
83	1991-03-15	8.04
84	2007-09-07	8.02
85	1992-11-12	7.88
86	2008-11-26	7.66
87	2009-03-17	7.60
88	2016-06-24	7.60
89	1991-07-17	7.56
90	1992-03-02	7.54
91	1990-12-17	7.54
92	2008-01-09	7.29
93	1992-01-20	7.25
94	2008-10-28	7.18
95	1990-07-31	7.14
96	2010-08-10	7.09
97	1990-08-03	6.97
98	2008-11-13	6.90
99	2011-08-09	6.88
100	2016-05-04	6.83

Worst intraday sessions of CPK

This table shows the worst 100 intraday sessions of CPK.

Position	Date	Percentage
1	1992-02-04	-13.14
2	1990-09-21	-12.97
3	2008-12-01	-12.35
4	1990-08-08	-11.50
5	1992-03-09	-11.33
6	1992-03-23	-11.33
7	1990-12-12	-11.11
8	1990-07-30	-10.60
9	2008-10-07	-10.51
10	1990-09-17	-10.38
11	2008-10-08	-10.08
12	2020-02-27	-9.97
13	2009-03-05	-9.95
14	1991-09-10	-9.76
15	1992-02-12	-9.69
16	1992-07-06	-9.69
17	1992-02-11	-9.69
18	1992-03-19	-9.40
19	1991-10-11	-9.40
20	1992-01-15	-9.40
21	1991-03-08	-9.40
22	1991-05-01	-9.40
23	1991-12-18	-9.22
24	1991-12-19	-9.22
25	1991-04-30	-9.16
26	1991-03-21	-9.16
27	2007-08-15	-8.94
28	2008-10-15	-8.90
29	2020-03-20	-8.86
30	1990-04-10	-8.74
31	1990-04-23	-8.38
32	1991-07-25	-8.20
33	1990-10-31	-8.20
34	1991-07-26	-8.20
35	1991-06-28	-7.92
36	1990-07-03	-7.92
37	1991-07-19	-7.92
38	2008-10-27	-7.91
39	1991-09-06	-7.88
40	1992-04-21	-7.88
41	1990-10-17	-7.88
42	1991-01-24	-7.88
43	1992-07-08	-7.88
44	1992-04-15	-7.88
45	1992-05-14	-7.88
46	1992-05-08	-7.88
47	1992-01-30	-7.73
48	1991-04-15	-7.73
49	1992-02-07	-7.73
50	1991-02-04	-7.73
51	1990-08-10	-7.69
52	1991-12-03	-7.47
53	1992-01-21	-7.47
54	1991-04-03	-7.47
55	1992-01-29	-7.47
56	1991-12-17	-7.44
57	1992-08-13	-7.31
58	1992-08-11	-7.07
59	1992-09-16	-7.07
60	2022-11-03	-6.96
61	1992-09-11	-6.93
62	2008-12-19	-6.91
63	1992-04-10	-6.82
64	2008-10-09	-6.57
65	1990-08-27	-6.52
66	1990-09-11	-6.52
67	1990-05-01	-6.39
68	1990-05-22	-6.39
69	1990-04-27	-6.25
70	1990-05-14	-6.25
71	1990-06-22	-6.25
72	1990-04-26	-6.25
73	1991-09-05	-6.25
74	1990-04-03	-6.25
75	2020-06-26	-6.23
76	2009-03-11	-6.22
77	1990-11-02	-6.12
78	1991-06-10	-6.12
79	1990-11-01	-6.12
80	1991-05-23	-6.12
81	2003-07-01	-6.03
82	1992-06-18	-6.00
83	1992-06-11	-6.00
84	1992-06-15	-6.00
85	1992-06-12	-6.00
86	1991-05-15	-6.00
87	1991-05-17	-6.00
88	1990-11-29	-6.00
89	1992-06-05	-6.00
90	1992-04-01	-5.88
91	1991-09-24	-5.88
92	2008-12-15	-5.82
93	1991-10-03	-5.77
94	1991-12-27	-5.77
95	1991-01-16	-5.77
96	1990-12-07	-5.66
97	1991-05-02	-5.66
98	2009-06-30	-5.65
99	1990-08-15	-5.60
100	1992-08-06	-5.56

Best after-hours sessions of CPK

This table shows top 100 best after-hours sessions of CPK.

Position	Date	Percentage
1	1990-09-11	13.95
2	1990-03-01	13.33
3	1991-09-05	13.33
4	1990-08-10	12.99
5	1982-10-04	12.61
6	1991-01-28	12.50
7	1990-09-20	12.26
8	1991-12-27	12.24
9	1990-01-15	12.00
10	1990-09-18	11.58
11	1992-09-08	11.11
12	1990-06-22	11.07
13	1990-06-28	11.07
14	2020-09-25	10.97
15	1991-09-23	10.82
16	1992-02-18	10.73
17	1992-03-09	10.73
18	1992-02-11	10.73
19	1992-02-10	10.73
20	1990-03-06	10.73
21	1989-04-04	10.57
22	1987-12-07	10.55
23	1987-11-24	10.55
24	1987-12-11	10.55
25	1991-05-01	10.38
26	1992-03-20	10.38
27	1991-04-02	10.38
28	1991-10-09	10.38
29	1991-03-08	10.38
30	1982-12-21	10.32
31	1991-12-18	10.16
32	1991-12-19	10.16
33	1991-01-10	10.16
34	1991-03-21	10.08
35	1991-03-20	10.08
36	1987-12-16	10.01
37	1989-10-10	9.22
38	1989-10-12	9.22
39	1989-02-02	9.21
40	1990-04-23	9.14
41	1990-04-19	9.14
42	1987-11-04	9.00
43	1991-07-26	8.93
44	1990-10-31	8.93
45	1991-07-25	8.93
46	1988-03-23	8.88
47	1991-07-19	8.60
48	1991-09-12	8.60
49	1990-10-04	8.60
50	1990-07-03	8.60
51	1991-07-18	8.60
52	1991-09-25	8.60
53	1991-06-27	8.60
54	1992-06-18	8.56
55	1991-09-06	8.56
56	1991-01-24	8.56
57	1992-04-09	8.56
58	1992-04-29	8.56
59	1992-07-23	8.56
60	1990-10-19	8.56
61	1992-03-30	8.56
62	1992-05-07	8.56
63	1992-04-20	8.56
64	1991-04-12	8.38
65	1991-08-23	8.38
66	1992-07-29	8.38
67	1991-06-11	8.38
68	1991-10-02	8.38
69	1991-04-08	8.38
70	1991-08-09	8.38
71	1992-07-31	8.08
72	1991-11-29	8.08
73	1990-06-15	8.08
74	1989-07-10	8.04
75	1990-01-17	8.04
76	1990-01-30	8.04
77	1991-01-04	8.04
78	1991-02-05	8.04
79	1989-06-09	8.04
80	1991-12-17	8.04
81	1989-12-29	8.04
82	1990-02-02	8.04
83	1987-10-28	7.94
84	1989-12-14	7.88
85	1990-09-28	7.82
86	1986-11-21	7.78
87	1988-02-26	7.71
88	1989-11-16	7.61
89	1991-04-23	7.61
90	1989-09-06	7.61
91	1989-08-18	7.44
92	1990-11-30	7.32
93	1992-04-10	7.32
94	1981-01-05	7.03
95	1982-09-23	6.98
96	1990-09-06	6.97
97	1988-04-12	6.90
98	1986-01-15	6.90
99	1990-04-30	6.82
100	1983-01-04	6.74

Worst after-hours sessions of CPK

This table shows the worst 100 after-hours sessions of CPK.

Position	Date	Percentage
1	1987-10-23	-15.60
2	1981-02-25	-13.50
3	1990-08-01	-12.50
4	1990-07-25	-12.50
5	2020-03-11	-12.26
6	1990-09-12	-12.24
7	1982-12-08	-12.22
8	1990-02-09	-11.76
9	1991-09-03	-11.76
10	1990-08-13	-11.50
11	1992-03-11	-11.33
12	1992-03-16	-11.33
13	1990-06-12	-11.33
14	1992-02-14	-11.33
15	2008-09-18	-11.22
16	1991-02-06	-11.11
17	1992-01-13	-11.11
18	1991-05-30	-11.11
19	1991-01-11	-11.11
20	1991-04-01	-11.11
21	1990-06-08	-10.93
22	1990-01-25	-10.72
23	1990-01-16	-10.72
24	1991-06-17	-10.61
25	1991-06-18	-10.61
26	1990-09-05	-10.38
27	2020-03-13	-10.00
28	1987-10-19	-9.99
29	1990-06-27	-9.96
30	1990-06-26	-9.96
31	1991-09-13	-9.96
32	1992-02-27	-9.76
33	1991-09-20	-9.76
34	1992-02-26	-9.76
35	1992-03-26	-9.69
36	1992-06-01	-9.69
37	1992-05-05	-9.69
38	1990-12-21	-9.69
39	1992-05-29	-9.69
40	1987-11-20	-9.54
41	1987-12-10	-9.54
42	1987-12-04	-9.54
43	1991-01-25	-9.40
44	1991-02-25	-9.40
45	1991-03-11	-9.40
46	1991-10-08	-9.40
47	1991-10-16	-9.40
48	1991-05-03	-9.40
49	1991-12-20	-9.22
50	1991-03-22	-9.16
51	1991-03-19	-9.16
52	1987-12-18	-9.10
53	1981-09-25	-9.02
54	1990-08-22	-9.00
55	1989-12-13	-8.90
56	1989-10-18	-8.90
57	1992-09-04	-8.74
58	1989-10-11	-8.44
59	2020-03-20	-8.43
60	1989-02-03	-8.43
61	1990-04-18	-8.38
62	1990-04-24	-8.38
63	1990-04-12	-8.38
64	1991-07-15	-8.38
65	1990-04-17	-8.38
66	1990-10-29	-8.20
67	1991-07-29	-8.20
68	1988-12-20	-8.17
69	1989-01-19	-8.17
70	1987-10-22	-8.17
71	1990-08-20	-8.00
72	1991-07-22	-7.92
73	1991-07-12	-7.92
74	1991-09-27	-7.92
75	1991-07-23	-7.92
76	1990-10-05	-7.92
77	1992-04-30	-7.88
78	1992-04-13	-7.88
79	1992-04-03	-7.88
80	1990-10-22	-7.88
81	1992-03-27	-7.88
82	1990-12-03	-7.88
83	1991-01-21	-7.88
84	1992-07-24	-7.88
85	1991-09-17	-7.88
86	1992-07-09	-7.88
87	1990-03-02	-7.88
88	1992-07-17	-7.88
89	1992-06-24	-7.88
90	1992-04-08	-7.88
91	1992-05-11	-7.88
92	1991-08-26	-7.73
93	1991-02-12	-7.73
94	1991-08-07	-7.73
95	1991-02-08	-7.73
96	1991-08-21	-7.73
97	1991-04-10	-7.73
98	1991-02-14	-7.73
99	1991-08-06	-7.73
100	1990-06-13	-7.47

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:06

CPK information

Full title

Chesapeake Utilities Corp
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,828
Last close price

125.49 (+1.02%)
Market cap

1.83B
Stock Exchange

NYSE
Sector

Public Utilities
Industry

Oil & Gas Production
CPK CEO

Mr. Jeffry Householder
Full-time employees

955
Address

909 Silver Lake Blvd
Dover
DELAWARE
19904
Website

http://www.chpk.com/
Phone number

13027346799
Description

Chesapeake Utilities Corporation, a diversified energy company, engages in regulated and unregulated energy businesses. The Regulated Energy segment engages in the distribution of natural gas in central and southern Delaware, Maryland's eastern shore, and Florida; distribution of electricity in Florida; and transmission of natural gas on the Delmarva Peninsula and in Florida. The Unregulated Energy segment engages in the propane operations in the Mid-Atlantic region and Florida; unregulated natural gas transmission/supply operation in central and eastern Ohio; generation of electricity and steam; and provision of CNG and pipeline solutions primarily to utilities and pipelines in the eastern United States. This segment also provides other unregulated energy services, such as energy-related merchandise sales; heating, ventilation, and air conditioning services; and plumbing and electrical services. The company was founded in 1859 and is headquartered in Dover, Delaware.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

176 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...