Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	76.18	76.44	76.04	76.36	1,157,220	+0.08(+0.10%)
Apr 29, 2014	76.49	76.91	76.19	76.28	1,287,841	-0.17(-0.23%)
Apr 28, 2014	76.65	76.79	75.84	76.46	1,911,669	+0.00(+0.00%)
Apr 25, 2014	76.21	76.87	75.60	76.46	2,337,494	+0.27(+0.35%)
Apr 24, 2014	79.34	79.34	75.46	76.19	3,889,954	-3.28(-4.12%)
Apr 23, 2014	79.34	79.97	79.12	79.46	1,404,517	+0.30(+0.38%)
Apr 22, 2014	79.72	79.83	79.07	79.16	1,410,368	-0.49(-0.62%)
Apr 21, 2014	79.82	80.02	79.36	79.65	967,927	-0.17(-0.22%)
Apr 17, 2014	79.61	79.83	79.83	79.83	666,465	+0.11(+0.14%)
Apr 16, 2014	79.29	79.74	78.92	79.72	814,601	+0.76(+0.96%)
Apr 15, 2014	78.77	79.03	78.35	78.96	1,197,173	+0.30(+0.38%)
Apr 14, 2014	78.15	79.04	78.07	78.65	971,917	+0.64(+0.82%)
Apr 11, 2014	78.07	78.47	77.88	78.01	1,424,347	-0.23(-0.29%)
Apr 10, 2014	78.43	79.01	78.05	78.24	2,148,267	-0.24(-0.30%)
Apr 09, 2014	79.31	79.81	78.07	78.48	3,704,682	-2.23(-2.76%)
Apr 08, 2014	81.61	81.61	80.55	80.71	1,793,288	-1.02(-1.24%)
Apr 07, 2014	81.77	82.30	81.70	81.72	1,511,904	+0.02(+0.03%)
Apr 04, 2014	81.78	82.57	81.54	81.70	1,089,633	+0.09(+0.11%)
Apr 03, 2014	82.18	82.37	81.37	81.61	1,459,490	-0.28(-0.34%)
Apr 02, 2014	82.64	82.72	81.68	81.89	1,558,290	-0.71(-0.86%)
Apr 01, 2014	82.32	83.06	82.06	82.61	1,430,257	-0.23(-0.28%)
Mar 31, 2014	82.39	82.98	82.18	82.84	877,510	+0.92(+1.12%)
Mar 28, 2014	81.89	82.18	81.54	81.91	825,635	+0.37(+0.46%)
Mar 27, 2014	81.61	82.14	81.34	81.54	1,275,356	-0.01(-0.01%)
Mar 26, 2014	82.24	82.48	81.54	81.55	1,692,027	-0.36(-0.45%)
Mar 25, 2014	82.52	82.81	81.88	81.91	1,533,793	-0.21(-0.26%)
Mar 24, 2014	83.18	83.49	82.04	82.13	1,228,574	-1.06(-1.27%)
Mar 21, 2014	83.47	83.80	82.78	83.18	1,648,626	+0.33(+0.39%)
Mar 20, 2014	82.69	83.17	82.23	82.86	901,768	+0.16(+0.19%)
Mar 19, 2014	84.19	84.25	82.30	82.70	1,452,578	-1.57(-1.86%)
Mar 18, 2014	83.70	84.36	83.44	84.27	842,580	+0.71(+0.85%)
Mar 17, 2014	84.60	84.62	83.41	83.57	977,072	-0.70(-0.83%)
Mar 14, 2014	83.66	84.76	83.56	84.26	1,266,291	+0.49(+0.59%)
Mar 13, 2014	84.25	84.46	83.56	83.77	1,004,786	-0.29(-0.34%)
Mar 12, 2014	83.37	84.17	83.24	84.06	894,947	+0.39(+0.46%)
Mar 11, 2014	83.91	84.18	83.49	83.67	1,071,733	+0.04(+0.05%)
Mar 10, 2014	83.91	84.37	83.46	83.63	1,160,535	-0.19(-0.23%)
Mar 07, 2014	84.53	84.75	83.42	83.82	1,525,987	-0.31(-0.37%)
Mar 06, 2014	84.92	84.95	84.12	84.13	794,954	-0.49(-0.58%)
Mar 05, 2014	84.99	85.22	84.53	84.62	932,907	-0.39(-0.46%)
Mar 04, 2014	84.26	85.33	84.26	85.01	1,262,836	+1.24(+1.48%)
Mar 03, 2014	83.56	84.14	83.17	83.77	984,032	-0.19(-0.23%)
Feb 28, 2014	83.95	84.57	83.47	83.96	1,425,936	+0.04(+0.05%)
Feb 27, 2014	83.46	84.08	83.02	83.92	1,627,417	+0.10(+0.12%)
Feb 26, 2014	84.58	85.06	83.76	83.82	2,879,922	-0.90(-1.06%)
Feb 25, 2014	85.45	85.83	84.53	84.72	2,530,000	-1.03(-1.20%)
Feb 24, 2014	85.31	86.24	85.30	85.75	1,780,099	+0.29(+0.34%)
Feb 21, 2014	84.98	85.74	84.27	85.45	1,584,673	+0.38(+0.44%)
Feb 20, 2014	83.91	85.68	83.86	85.08	1,887,189	+1.07(+1.28%)
Feb 19, 2014	83.53	84.63	83.09	84.00	1,982,273	+0.31(+0.37%)
Feb 18, 2014	82.81	83.73	82.63	83.69	1,382,313	+0.54(+0.65%)
Feb 14, 2014	82.15	83.16	83.16	83.16	1,286,292	+1.00(+1.22%)
Feb 13, 2014	81.02	82.23	80.97	82.15	958,048	+0.85(+1.05%)
Feb 12, 2014	81.92	82.68	81.06	81.30	1,465,374	-0.65(-0.79%)
Feb 11, 2014	80.42	82.03	80.24	81.95	1,493,063	+1.41(+1.75%)
Feb 10, 2014	79.30	80.65	79.01	80.54	1,405,657	+1.26(+1.58%)
Feb 07, 2014	79.72	80.01	79.22	79.29	1,640,397	-0.17(-0.22%)
Feb 06, 2014	79.61	80.12	78.88	79.46	1,231,423	-0.09(-0.11%)
Feb 05, 2014	78.53	80.05	78.15	79.55	2,453,071	+0.56(+0.71%)
Feb 04, 2014	77.60	79.16	77.52	78.99	2,642,811	+1.62(+2.09%)
Feb 03, 2014	78.17	78.47	77.14	77.37	2,631,981	-1.15(-1.46%)
Jan 31, 2014	77.51	78.84	77.32	78.51	1,461,829	+0.12(+0.15%)
Jan 30, 2014	77.18	78.57	76.44	78.39	1,330,661	+2.00(+2.62%)
Jan 29, 2014	77.40	77.48	76.22	76.40	2,127,633	-1.63(-2.09%)
Jan 28, 2014	76.83	78.39	76.81	78.02	1,370,199	+1.04(+1.35%)
Jan 27, 2014	77.54	77.72	76.64	76.98	1,440,356	-0.52(-0.67%)
Jan 24, 2014	77.98	78.42	77.45	77.50	1,287,520	-0.96(-1.22%)
Jan 23, 2014	78.35	78.73	78.02	78.46	1,002,129	-0.39(-0.50%)
Jan 22, 2014	78.00	78.97	78.00	78.85	801,825	+0.85(+1.09%)
Jan 21, 2014	78.32	78.51	77.26	78.00	707,287	+0.13(+0.17%)
Jan 17, 2014	78.67	77.87	77.87	77.87	925,472	-0.73(-0.92%)
Jan 16, 2014	77.56	78.63	77.27	78.59	1,030,846	+1.03(+1.32%)
Jan 15, 2014	77.94	77.94	77.33	77.56	1,188,447	-0.37(-0.48%)
Jan 14, 2014	77.29	77.97	77.21	77.94	1,088,552	+0.65(+0.84%)
Jan 13, 2014	77.11	77.98	76.90	77.29	1,109,713	-0.01(-0.01%)
Jan 10, 2014	77.15	77.79	77.10	77.30	1,095,361	+0.17(+0.23%)
Jan 09, 2014	77.24	77.43	76.78	77.12	1,050,208	-0.08(-0.10%)
Jan 08, 2014	77.27	78.12	76.66	77.20	1,892,862	+0.58(+0.76%)
Jan 07, 2014	75.67	77.00	75.67	76.62	1,534,601	+1.15(+1.53%)
Jan 06, 2014	75.69	76.00	75.18	75.46	922,769	-0.21(-0.28%)
Jan 03, 2014	75.76	75.98	75.41	75.68	994,850	-0.09(-0.13%)
Jan 02, 2014	76.76	76.76	75.75	75.77	953,374	-1.03(-1.34%)
Dec 31, 2013	77.14	76.80	76.80	76.80	483,245	-0.26(-0.34%)
Dec 30, 2013	76.13	77.17	76.06	77.06	650,553	+1.01(+1.33%)
Dec 27, 2013	76.22	76.59	75.98	76.05	398,431	-0.14(-0.19%)
Dec 26, 2013	75.98	76.19	75.73	76.19	329,688	+0.40(+0.53%)
Dec 24, 2013	75.47	76.00	75.35	75.79	220,662	+0.31(+0.41%)
Dec 23, 2013	76.29	76.47	75.08	75.48	715,121	-0.58(-0.77%)
Dec 20, 2013	76.13	76.47	75.76	76.06	855,519	+0.03(+0.04%)
Dec 19, 2013	75.69	76.14	75.06	76.03	875,972	+0.36(+0.48%)
Dec 18, 2013	74.36	75.67	73.85	75.67	1,099,655	+1.33(+1.80%)
Dec 17, 2013	75.01	75.24	73.58	74.33	950,744	-0.55(-0.74%)
Dec 16, 2013	75.23	75.74	74.64	74.89	709,474	-0.02(-0.03%)
Dec 13, 2013	75.20	75.56	74.76	74.91	829,817	-0.09(-0.13%)
Dec 12, 2013	75.38	75.71	74.90	75.01	665,019	-0.64(-0.85%)
Dec 11, 2013	75.68	76.11	75.34	75.65	1,222,158	+0.17(+0.22%)
Dec 10, 2013	76.40	76.40	75.41	75.48	700,327	-1.11(-1.45%)
Dec 09, 2013	76.74	77.29	76.28	76.59	573,695	-0.15(-0.20%)
Dec 06, 2013	76.30	76.83	76.16	76.74	1,033,482	+1.08(+1.43%)
Dec 05, 2013	76.27	76.41	75.58	75.66	894,307	-0.75(-0.98%)
Dec 04, 2013	76.29	76.53	75.74	76.41	602,397	-0.24(-0.32%)
Dec 03, 2013	76.06	76.85	76.18	76.66	805,249	+0.44(+0.58%)
Dec 02, 2013	76.41	76.66	75.89	76.21	664,388	-0.32(-0.41%)
Nov 29, 2013	77.15	77.53	76.28	76.53	409,761	-0.66(-0.85%)
Nov 27, 2013	76.62	77.28	76.27	77.19	869,572	+0.63(+0.83%)
Nov 26, 2013	76.10	76.83	75.72	76.55	1,222,206	+0.73(+0.97%)
Nov 25, 2013	76.22	76.55	75.76	75.82	501,031	-0.24(-0.31%)
Nov 22, 2013	75.76	76.06	75.07	76.06	976,228	+0.42(+0.55%)
Nov 21, 2013	74.68	75.91	74.65	75.64	846,614	+1.01(+1.35%)
Nov 20, 2013	75.74	76.03	74.58	74.63	1,708,927	-1.15(-1.51%)
Nov 19, 2013	76.35	76.37	75.75	75.78	1,102,914	-0.84(-1.10%)
Nov 18, 2013	77.51	77.68	76.34	76.62	790,134	-0.83(-1.08%)
Nov 15, 2013	77.66	77.77	76.78	77.45	704,478	-0.07(-0.09%)
Nov 14, 2013	76.93	77.55	76.64	77.52	570,531	+0.65(+0.85%)
Nov 13, 2013	75.61	76.88	75.54	76.87	750,628	+0.74(+0.97%)
Nov 12, 2013	75.72	76.18	75.47	76.13	663,339	+0.06(+0.07%)
Nov 11, 2013	76.66	76.87	75.93	76.08	593,057	-0.58(-0.76%)
Nov 08, 2013	75.97	76.68	75.62	76.66	769,459	+0.67(+0.88%)
Nov 07, 2013	78.05	78.21	75.90	75.99	1,344,398	-2.15(-2.75%)
Nov 06, 2013	78.31	78.58	77.95	78.14	742,135	-0.06(-0.08%)
Nov 05, 2013	77.60	78.56	77.42	78.20	916,654	+0.52(+0.67%)
Nov 04, 2013	78.09	78.49	77.33	77.68	674,164	-0.28(-0.36%)
Nov 01, 2013	78.07	78.58	77.51	77.96	729,347	-0.02(-0.03%)
Oct 31, 2013	78.58	78.77	77.74	77.99	724,595	-0.55(-0.70%)
Oct 30, 2013	79.42	79.66	78.34	78.54	840,487	-0.75(-0.95%)
Oct 29, 2013	78.65	79.37	78.40	79.29	884,357	+0.60(+0.76%)
Oct 28, 2013	76.23	78.79	76.12	78.69	2,006,992	+2.38(+3.12%)
Oct 25, 2013	76.01	76.39	75.46	76.31	692,492	+0.55(+0.73%)
Oct 24, 2013	75.83	75.94	74.32	75.76	1,408,582	-0.35(-0.45%)
Oct 23, 2013	76.11	76.66	75.79	76.11	981,294	-0.13(-0.18%)
Oct 22, 2013	75.12	76.56	75.06	76.24	1,050,464	+1.19(+1.58%)
Oct 21, 2013	75.52	75.69	74.52	75.06	930,605	-0.41(-0.54%)
Oct 18, 2013	74.73	75.50	73.97	75.46	1,270,663	+0.63(+0.84%)
Oct 17, 2013	74.31	75.07	74.20	74.83	769,076	+0.36(+0.49%)
Oct 16, 2013	73.53	74.47	73.45	74.47	973,693	+1.21(+1.65%)
Oct 15, 2013	73.28	73.67	73.01	73.26	725,512	-0.23(-0.31%)
Oct 14, 2013	73.46	73.60	72.96	73.49	476,387	-0.34(-0.46%)
Oct 11, 2013	73.44	73.84	73.21	73.83	457,893	+0.15(+0.20%)
Oct 10, 2013	72.53	73.69	72.48	73.68	912,464	+1.66(+2.30%)
Oct 09, 2013	72.37	72.60	71.75	72.02	606,886	-0.29(-0.40%)
Oct 08, 2013	71.97	73.29	71.75	72.31	1,076,441	+0.35(+0.49%)
Oct 07, 2013	71.90	72.27	71.60	71.96	623,686	-0.16(-0.22%)
Oct 04, 2013	71.43	72.23	71.16	72.12	766,960	+0.57(+0.80%)
Oct 03, 2013	72.05	72.25	71.28	71.54	729,687	-0.77(-1.06%)
Oct 02, 2013	72.76	72.76	71.54	72.31	804,645	-0.44(-0.60%)
Oct 01, 2013	72.51	72.85	72.18	72.75	558,533	+0.06(+0.09%)
Sep 30, 2013	72.77	72.93	72.34	72.69	740,361	-0.39(-0.54%)
Sep 27, 2013	72.82	73.18	72.51	73.08	673,754	-0.09(-0.12%)
Sep 26, 2013	72.62	73.18	72.48	73.17	804,190	+0.73(+1.01%)
Sep 25, 2013	73.08	73.15	72.39	72.44	817,275	-0.51(-0.70%)
Sep 24, 2013	73.17	73.54	72.74	72.95	822,628	-0.26(-0.35%)
Sep 23, 2013	73.33	73.44	72.54	73.21	758,900	-0.35(-0.47%)
Sep 20, 2013	73.70	73.83	73.41	73.55	963,652	-0.15(-0.20%)
Sep 19, 2013	74.06	74.12	73.04	73.70	771,253	-0.34(-0.46%)
Sep 18, 2013	73.47	74.06	72.75	74.04	692,009	+0.50(+0.68%)
Sep 17, 2013	72.96	73.71	72.89	73.54	825,523	+0.68(+0.94%)
Sep 16, 2013	72.51	73.15	72.51	72.85	794,375	+0.89(+1.23%)
Sep 13, 2013	72.01	72.28	71.82	71.97	699,471	+0.29(+0.41%)
Sep 12, 2013	71.99	72.21	71.60	71.68	819,802	-0.32(-0.45%)
Sep 11, 2013	71.91	72.08	71.35	72.00	900,717	+0.10(+0.14%)
Sep 10, 2013	71.90	72.27	71.67	71.90	916,418	+0.23(+0.32%)
Sep 09, 2013	71.05	71.69	70.98	71.67	1,030,046	+0.36(+0.51%)
Sep 06, 2013	70.96	71.70	70.16	71.31	1,195,624	+0.43(+0.61%)
Sep 05, 2013	71.39	71.60	70.73	70.87	1,114,645	-0.63(-0.88%)
Sep 04, 2013	71.52	71.59	70.93	71.50	1,157,733	-0.04(-0.05%)
Sep 03, 2013	72.91	73.04	71.24	71.54	733,133	-0.72(-0.99%)
Aug 30, 2013	71.99	72.41	71.58	72.26	820,579	+0.41(+0.57%)
Aug 29, 2013	71.34	72.19	70.91	71.85	1,217,905	+0.27(+0.38%)
Aug 28, 2013	72.24	72.38	71.51	71.57	1,305,840	-0.84(-1.16%)
Aug 27, 2013	72.93	73.13	72.40	72.41	749,642	-0.95(-1.30%)
Aug 26, 2013	75.06	75.07	73.37	73.37	930,759	-1.66(-2.21%)
Aug 23, 2013	73.99	75.16	73.76	75.02	1,001,139	+1.20(+1.63%)
Aug 22, 2013	73.71	74.10	73.29	73.82	826,396	+0.20(+0.28%)
Aug 21, 2013	74.43	74.61	73.45	73.62	669,395	-0.85(-1.14%)
Aug 20, 2013	73.99	74.81	73.97	74.47	758,477	+0.52(+0.71%)
Aug 19, 2013	74.45	74.54	73.88	73.95	982,699	-0.46(-0.62%)
Aug 16, 2013	74.36	74.87	73.91	74.41	930,006	-0.19(-0.25%)
Aug 15, 2013	74.56	75.05	74.45	74.59	930,120	-0.53(-0.71%)
Aug 14, 2013	76.21	76.21	75.11	75.13	811,816	-0.97(-1.27%)
Aug 13, 2013	75.89	76.27	75.57	76.10	552,462	+0.36(+0.47%)
Aug 12, 2013	75.84	75.90	75.31	75.74	620,419	-0.53(-0.70%)
Aug 09, 2013	76.15	76.62	75.96	76.27	944,057	+0.12(+0.15%)
Aug 08, 2013	75.91	76.34	75.60	76.15	748,073	+0.32(+0.42%)
Aug 07, 2013	76.21	76.31	75.73	75.83	828,206	-0.55(-0.72%)
Aug 06, 2013	76.15	76.57	75.92	76.38	892,452	+0.20(+0.27%)
Aug 05, 2013	75.85	76.30	75.45	76.17	1,121,737	+0.16(+0.21%)
Aug 02, 2013	75.88	76.02	75.15	76.02	1,402,197	+0.22(+0.29%)
Aug 01, 2013	74.65	75.84	74.56	75.80	1,907,828	+1.63(+2.19%)
Jul 31, 2013	74.11	74.22	73.70	74.17	1,164,919	+0.30(+0.40%)
Jul 30, 2013	74.27	74.60	73.71	73.88	718,025	-0.38(-0.51%)
Jul 29, 2013	73.89	74.46	73.86	74.25	836,907	+0.40(+0.54%)
Jul 26, 2013	73.06	73.91	72.78	73.85	720,401	+0.44(+0.60%)
Jul 25, 2013	72.71	73.49	72.02	73.41	1,131,591	+0.81(+1.11%)
Jul 24, 2013	73.27	73.38	72.55	72.61	943,031	-0.56(-0.77%)
Jul 23, 2013	72.73	73.34	72.66	73.17	1,309,354	+0.61(+0.84%)
Jul 22, 2013	72.35	72.69	72.18	72.56	639,365	+0.11(+0.15%)
Jul 19, 2013	72.19	72.47	71.68	72.45	990,537	+0.33(+0.46%)
Jul 18, 2013	71.58	72.26	71.50	72.12	766,241	+0.61(+0.85%)
Jul 17, 2013	72.09	72.37	71.35	71.51	934,561	-0.35(-0.49%)
Jul 16, 2013	71.87	72.45	71.62	71.87	1,230,585	-0.16(-0.22%)
Jul 15, 2013	71.79	72.12	71.67	72.02	1,690,549	+0.34(+0.47%)
Jul 12, 2013	71.92	71.93	71.20	71.69	1,325,696	-0.19(-0.26%)
Jul 11, 2013	71.56	71.98	71.25	71.87	1,670,142	+0.95(+1.34%)
Jul 10, 2013	70.86	71.19	70.57	70.92	1,394,130	-0.08(-0.11%)
Jul 09, 2013	71.15	71.16	70.72	71.00	1,060,640	+0.18(+0.25%)
Jul 08, 2013	70.54	71.18	70.49	70.82	1,196,969	+0.44(+0.62%)
Jul 05, 2013	70.06	70.42	69.39	70.38	1,061,561	+0.66(+0.95%)
Jul 03, 2013	70.01	70.41	69.71	69.72	798,637	-0.50(-0.71%)
Jul 02, 2013	70.14	70.62	69.91	70.22	1,141,565	-0.15(-0.21%)
Jul 01, 2013	69.91	70.68	69.85	70.36	1,123,007	+0.56(+0.81%)
Jun 28, 2013	69.29	70.20	69.11	69.80	1,854,851	+0.38(+0.54%)
Jun 27, 2013	69.13	69.68	68.98	69.43	1,255,961	+0.65(+0.94%)
Jun 26, 2013	67.87	69.04	67.87	68.78	1,059,043	+1.23(+1.82%)
Jun 25, 2013	67.97	67.99	67.25	67.55	1,139,684	+0.05(+0.08%)
Jun 24, 2013	67.28	68.10	66.99	67.50	1,252,092	-0.26(-0.38%)
Jun 21, 2013	66.85	67.75	66.62	67.75	3,791,967	+1.08(+1.62%)
Jun 20, 2013	68.34	68.66	66.57	66.67	1,930,271	-2.19(-3.18%)
Jun 19, 2013	69.88	70.40	68.86	68.86	1,094,786	-1.20(-1.71%)
Jun 18, 2013	70.15	70.31	69.88	70.06	845,598	-0.09(-0.12%)
Jun 17, 2013	70.12	70.46	69.78	70.15	918,555	+0.45(+0.64%)
Jun 14, 2013	68.79	69.86	68.41	69.70	1,155,080	+0.99(+1.43%)
Jun 13, 2013	68.44	68.76	67.91	68.72	1,254,764	+0.17(+0.25%)
Jun 12, 2013	69.11	69.15	68.54	68.54	990,269	-0.19(-0.27%)
Jun 11, 2013	68.48	69.47	68.23	68.73	1,161,671	-0.11(-0.16%)
Jun 10, 2013	69.84	70.03	68.39	68.84	2,309,451	-1.12(-1.60%)
Jun 07, 2013	69.11	69.96	69.06	69.96	1,454,977	+1.33(+1.94%)
Jun 06, 2013	68.78	68.84	68.09	68.63	1,634,209	-0.09(-0.13%)
Jun 05, 2013	69.34	69.49	68.68	68.72	1,718,875	-0.79(-1.14%)
Jun 04, 2013	69.17	69.70	68.99	69.50	1,695,788	+0.35(+0.51%)
Jun 03, 2013	69.59	69.61	68.61	69.15	2,510,363	-0.52(-0.74%)
May 31, 2013	70.33	70.58	68.33	69.67	3,357,006	-1.05(-1.48%)
May 30, 2013	69.98	71.38	69.86	70.72	2,758,872	+0.68(+0.97%)
May 29, 2013	70.15	70.75	69.29	70.04	3,657,161	-0.42(-0.60%)
May 28, 2013	70.22	70.73	69.83	70.46	1,542,238	+0.68(+0.97%)
May 24, 2013	69.58	69.78	68.97	69.78	1,342,695	+0.02(+0.02%)
May 23, 2013	69.33	70.08	68.97	69.76	1,223,087	+0.05(+0.07%)
May 22, 2013	68.97	70.25	68.88	69.72	1,213,823	+0.89(+1.30%)
May 21, 2013	69.07	69.37	68.62	68.82	1,410,910	-0.27(-0.39%)
May 20, 2013	70.14	70.28	69.00	69.10	1,345,178	-1.01(-1.44%)
May 17, 2013	70.00	70.11	69.45	70.11	1,556,602	+0.12(+0.18%)
May 16, 2013	70.06	70.48	69.77	69.98	1,434,558	-0.30(-0.42%)
May 15, 2013	69.82	70.31	69.48	70.28	976,407	+1.33(+1.93%)
May 13, 2013	68.47	69.03	68.34	68.95	1,027,294	+0.55(+0.81%)
May 10, 2013	68.33	68.47	67.95	68.40	834,511	+0.12(+0.17%)
May 09, 2013	69.23	69.44	68.19	68.28	1,077,249	-0.91(-1.32%)
May 08, 2013	69.32	69.56	68.75	69.19	987,356	-0.26(-0.38%)
May 07, 2013	69.06	69.51	69.05	69.45	768,399	+0.47(+0.68%)
May 06, 2013	69.60	69.60	68.82	68.99	550,700	-0.70(-1.00%)
May 03, 2013	69.78	69.83	69.47	69.69	983,108	+0.22(+0.31%)
May 02, 2013	68.43	69.64	68.41	69.47	1,351,327	+1.00(+1.45%)