Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.03	25.48	25.48	25.48	853,497	-0.50(-1.92%)
Dec 30, 2009	25.82	25.98	25.71	25.98	639,728	+0.08(+0.30%)
Dec 29, 2009	26.06	26.13	25.90	25.90	803,786	-0.14(-0.52%)
Dec 28, 2009	25.91	26.04	25.85	26.03	630,497	+0.06(+0.25%)
Dec 24, 2009	25.88	25.98	25.77	25.97	267,748	+0.09(+0.33%)
Dec 23, 2009	25.81	25.95	25.66	25.88	668,643	+0.12(+0.47%)
Dec 22, 2009	25.30	25.76	25.27	25.76	1,541,851	+0.46(+1.80%)
Dec 21, 2009	25.09	25.41	25.09	25.31	1,046,959	+0.19(+0.74%)
Dec 18, 2009	25.40	25.58	24.95	25.12	2,387,624	-0.27(-1.07%)
Dec 17, 2009	25.68	25.68	25.28	25.39	1,334,658	-0.39(-1.52%)
Dec 16, 2009	25.73	25.91	25.65	25.79	1,352,825	+0.10(+0.39%)
Dec 15, 2009	25.81	25.84	25.63	25.69	1,305,787	-0.04(-0.14%)
Dec 14, 2009	25.88	25.88	25.69	25.72	1,425,085	+0.08(+0.31%)
Dec 11, 2009	25.44	25.98	25.44	25.64	1,862,689	+0.31(+1.24%)
Dec 10, 2009	25.29	25.56	25.24	25.33	1,452,540	+0.18(+0.71%)
Dec 09, 2009	25.38	25.38	25.05	25.15	1,341,517	-0.18(-0.70%)
Dec 08, 2009	25.49	25.53	25.12	25.33	1,225,826	-0.24(-0.95%)
Dec 07, 2009	25.59	25.68	25.47	25.57	1,628,086	-0.05(-0.19%)
Dec 04, 2009	25.59	25.85	25.49	25.62	2,170,373	+0.06(+0.25%)
Dec 03, 2009	25.59	25.77	25.41	25.56	1,512,882	-0.11(-0.42%)
Dec 02, 2009	25.66	25.81	25.50	25.66	1,854,556	+0.12(+0.47%)
Dec 01, 2009	25.32	25.62	25.32	25.54	2,052,460	+0.36(+1.44%)
Nov 30, 2009	25.36	25.36	25.13	25.18	3,211,154	-0.16(-0.65%)
Nov 27, 2009	25.34	25.50	25.07	25.34	1,028,458	-0.24(-0.95%)
Nov 25, 2009	26.17	26.17	25.55	25.59	2,593,045	-0.51(-1.96%)
Nov 24, 2009	25.76	26.19	25.75	26.10	2,092,347	+0.19(+0.74%)
Nov 23, 2009	26.57	26.57	25.81	25.91	3,203,018	-0.35(-1.33%)
Nov 20, 2009	26.28	26.54	26.15	26.26	2,281,581	+0.03(+0.11%)
Nov 19, 2009	26.57	26.57	26.11	26.23	2,625,967	-0.35(-1.30%)
Nov 18, 2009	27.01	27.01	26.49	26.57	3,405,919	-0.55(-2.03%)
Nov 17, 2009	27.31	27.31	26.83	27.12	3,510,820	-0.21(-0.78%)
Nov 16, 2009	27.05	27.41	26.96	27.34	2,517,304	+0.35(+1.28%)
Nov 13, 2009	26.69	27.02	26.60	26.99	2,285,820	+0.31(+1.16%)
Nov 12, 2009	26.86	26.93	26.64	26.68	1,779,933	-0.23(-0.84%)
Nov 11, 2009	26.98	27.00	26.74	26.91	1,536,091	+0.02(+0.08%)
Nov 10, 2009	26.71	27.00	26.71	26.88	1,571,096	+0.16(+0.58%)
Nov 09, 2009	26.67	26.75	26.43	26.73	2,101,228	+0.16(+0.61%)
Nov 06, 2009	26.27	26.66	26.25	26.57	2,220,951	+0.24(+0.91%)
Nov 05, 2009	26.40	26.64	26.09	26.33	4,629,277	+0.00(+0.00%)
Nov 04, 2009	26.43	26.67	26.29	26.33	2,121,449	-0.06(-0.24%)
Nov 03, 2009	26.82	26.82	26.14	26.39	3,060,678	-0.38(-1.42%)
Nov 02, 2009	26.72	27.03	26.63	26.77	1,471,478	+0.08(+0.32%)
Oct 30, 2009	27.17	27.22	26.67	26.69	2,385,825	-0.47(-1.72%)
Oct 29, 2009	26.98	27.16	26.72	27.15	1,565,528	+0.28(+1.03%)
Oct 28, 2009	26.95	27.27	26.87	26.88	2,148,701	-0.14(-0.52%)
Oct 27, 2009	26.96	27.24	26.74	27.02	2,653,947	+0.20(+0.74%)
Oct 26, 2009	26.98	27.15	26.54	26.82	2,682,027	-0.06(-0.21%)
Oct 23, 2009	26.75	26.93	26.59	26.88	4,021,233	-0.90(-3.23%)
Oct 22, 2009	28.90	28.90	26.42	27.77	8,715,196	-0.95(-3.29%)
Oct 21, 2009	28.85	29.39	28.68	28.72	3,655,435	-0.15(-0.51%)
Oct 20, 2009	28.60	28.92	28.49	28.87	3,039,735	+0.90(+3.21%)
Oct 19, 2009	28.01	28.16	27.89	27.97	2,334,912	-0.01(-0.05%)
Oct 16, 2009	27.94	28.16	27.73	27.99	1,825,518	-0.08(-0.28%)
Oct 15, 2009	27.84	28.09	27.83	28.06	1,425,251	+0.12(+0.43%)
Oct 14, 2009	28.03	28.03	27.82	27.94	1,153,759	+0.12(+0.43%)
Oct 13, 2009	27.94	28.04	27.73	27.82	1,407,806	-0.23(-0.81%)
Oct 12, 2009	28.24	28.27	27.91	28.05	1,196,868	-0.13(-0.45%)
Oct 09, 2009	27.94	28.21	27.72	28.18	1,337,251	+0.16(+0.58%)
Oct 08, 2009	27.89	28.05	27.61	28.01	2,182,293	+0.20(+0.74%)
Oct 07, 2009	27.94	27.94	27.58	27.81	1,291,529	-0.07(-0.25%)
Oct 06, 2009	27.75	28.02	27.61	27.88	1,366,014	+0.12(+0.43%)
Oct 05, 2009	27.99	27.99	27.41	27.76	2,001,069	-0.16(-0.58%)
Oct 02, 2009	27.86	28.09	27.74	27.92	2,702,090	-0.21(-0.75%)