Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	41.18	41.36	40.98	40.98	1,250,412	-0.22(-0.53%)
May 23, 2011	41.33	41.51	41.11	41.20	1,362,215	-0.49(-1.17%)
May 20, 2011	40.88	41.73	40.88	41.69	1,910,397	+0.78(+1.91%)
May 19, 2011	41.33	41.44	40.84	40.91	2,679,025	-0.29(-0.70%)
May 18, 2011	41.90	41.94	40.72	41.20	5,673,243	-1.19(-2.80%)
May 17, 2011	42.19	42.51	42.15	42.39	959,234	+0.01(+0.03%)
May 16, 2011	42.46	42.55	42.26	42.37	1,043,845	-0.21(-0.49%)
May 13, 2011	42.62	43.03	42.54	42.58	1,276,019	-0.17(-0.40%)
May 12, 2011	42.05	42.87	41.92	42.75	1,675,146	+1.00(+2.38%)
May 11, 2011	42.08	42.23	41.67	41.76	827,452	-0.30(-0.72%)
May 10, 2011	41.62	42.16	41.57	42.06	1,553,878	+0.59(+1.41%)
May 09, 2011	41.72	41.82	41.41	41.47	1,370,428	-0.16(-0.37%)
May 06, 2011	42.02	42.31	41.38	41.63	2,105,928	-0.16(-0.37%)
May 05, 2011	41.96	42.16	41.68	41.79	1,879,138	-0.33(-0.78%)
May 04, 2011	42.39	42.84	42.06	42.11	1,807,212	-0.36(-0.84%)
May 03, 2011	42.55	42.66	42.22	42.47	1,542,031	-0.30(-0.69%)
May 02, 2011	42.77	42.80	42.70	42.77	1,211,097	-0.09(-0.21%)
Apr 29, 2011	42.65	43.03	42.55	42.86	1,537,965	+0.13(+0.30%)
Apr 28, 2011	42.45	42.76	42.33	42.73	1,976,299	-0.08(-0.19%)
Apr 27, 2011	42.38	43.04	42.13	42.81	2,011,808	+0.28(+0.66%)
Apr 26, 2011	41.15	43.22	41.03	42.53	4,825,890	+0.48(+1.13%)
Apr 25, 2011	41.73	42.07	41.62	42.05	1,434,317	-0.09(-0.21%)
Apr 21, 2011	42.17	42.34	42.02	42.14	866,277	+0.13(+0.30%)
Apr 20, 2011	42.14	42.32	41.93	42.02	1,420,557	+0.05(+0.12%)
Apr 19, 2011	42.09	42.10	41.71	41.96	1,083,415	-0.02(-0.05%)
Apr 18, 2011	42.27	42.35	41.96	41.99	1,134,060	-0.56(-1.33%)
Apr 15, 2011	42.27	42.55	42.05	42.55	1,161,028	+0.41(+0.97%)
Apr 14, 2011	41.95	42.40	41.86	42.14	1,533,264	+0.17(+0.41%)
Apr 13, 2011	41.82	42.13	41.81	41.97	1,344,351	+0.16(+0.39%)
Apr 12, 2011	41.56	42.04	41.55	41.81	1,408,504	+0.15(+0.36%)
Apr 11, 2011	41.58	41.94	41.41	41.66	1,861,812	+0.29(+0.70%)
Apr 08, 2011	41.29	41.70	41.19	41.37	1,373,059	+0.06(+0.14%)
Apr 07, 2011	41.23	41.35	41.09	41.31	1,286,523	-0.03(-0.07%)
Apr 06, 2011	41.18	41.56	41.08	41.34	1,355,364	+0.26(+0.63%)
Apr 05, 2011	40.61	41.14	40.57	41.08	1,412,158	+0.46(+1.13%)
Apr 04, 2011	40.37	40.69	40.36	40.62	1,399,056	+0.30(+0.74%)
Apr 01, 2011	40.44	40.63	40.20	40.32	1,946,926	-0.04(-0.09%)
Mar 31, 2011	40.64	40.78	40.31	40.36	2,053,710	-0.25(-0.62%)
Mar 30, 2011	40.61	40.61	40.61	40.61	1,735,835	-0.07(-0.18%)
Mar 29, 2011	40.19	40.70	40.17	40.69	1,360,636	+0.43(+1.07%)
Mar 28, 2011	40.43	40.64	40.17	40.26	1,753,950	-0.11(-0.28%)
Mar 25, 2011	40.46	40.61	40.29	40.37	1,214,721	+0.00(+0.00%)
Mar 24, 2011	40.18	40.46	40.15	40.37	1,118,890	+0.22(+0.55%)
Mar 23, 2011	40.26	40.26	39.81	40.14	1,487,599	-0.12(-0.30%)
Mar 22, 2011	40.48	40.62	40.19	40.26	1,308,332	-0.25(-0.62%)
Mar 21, 2011	40.14	40.53	40.11	40.52	1,998,196	+0.51(+1.28%)
Mar 18, 2011	39.72	40.15	39.51	40.00	2,127,000	+0.63(+1.60%)
Mar 17, 2011	39.52	39.87	39.34	39.37	1,953,137	+0.09(+0.23%)
Mar 16, 2011	39.62	39.88	39.27	39.28	3,823,994	-0.48(-1.20%)
Mar 15, 2011	39.49	39.83	39.44	39.76	2,533,707	+0.32(+0.81%)
Mar 14, 2011	39.80	39.91	39.36	39.44	1,524,960	-0.46(-1.15%)
Mar 11, 2011	39.86	40.08	39.80	39.90	695,237	+0.07(+0.19%)
Mar 10, 2011	39.83	40.04	39.77	39.83	1,441,994	-0.21(-0.52%)
Mar 09, 2011	39.75	40.09	39.73	40.03	891,723	+0.16(+0.41%)
Mar 08, 2011	39.71	39.96	39.54	39.87	1,312,062	+0.22(+0.56%)
Mar 07, 2011	39.45	39.71	39.33	39.65	1,554,418	+0.33(+0.85%)
Mar 04, 2011	39.39	39.60	39.25	39.31	1,676,847	-0.07(-0.17%)
Mar 03, 2011	39.19	39.44	39.13	39.38	1,889,477	+0.27(+0.70%)
Mar 02, 2011	38.76	39.19	38.70	39.10	2,562,179	+0.34(+0.88%)