Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.85	25.87	25.50	25.81	1,281,348	-0.02(-0.08%)
Jun 29, 2009	25.79	25.90	25.70	25.83	1,029,787	+0.03(+0.11%)
Jun 26, 2009	25.88	25.99	25.64	25.80	1,947,438	-0.19(-0.72%)
Jun 25, 2009	25.30	25.98	25.27	25.98	2,031,285	+0.59(+2.34%)
Jun 24, 2009	25.13	25.40	25.00	25.39	1,747,820	+0.42(+1.66%)
Jun 23, 2009	24.98	25.07	24.80	24.97	1,838,339	+0.10(+0.40%)
Jun 22, 2009	24.71	25.07	24.71	24.87	1,756,386	-0.05(-0.20%)
Jun 19, 2009	25.22	25.27	24.92	24.92	2,641,554	+0.12(+0.49%)
Jun 18, 2009	24.44	24.87	24.42	24.80	1,312,086	+0.35(+1.44%)
Jun 17, 2009	24.29	24.55	24.16	24.45	1,025,787	+0.18(+0.74%)
Jun 16, 2009	24.86	24.86	24.24	24.27	1,760,514	-0.44(-1.80%)
Jun 15, 2009	25.27	25.27	24.67	24.72	1,635,062	-0.65(-2.57%)
Jun 12, 2009	25.10	25.41	25.02	25.37	810,490	+0.13(+0.51%)
Jun 11, 2009	25.17	25.48	25.02	25.24	1,238,254	+0.13(+0.51%)
Jun 10, 2009	25.38	25.54	24.92	25.11	1,541,100	-0.22(-0.85%)
Jun 09, 2009	25.27	25.48	25.20	25.33	1,489,000	+0.07(+0.28%)
Jun 08, 2009	25.07	25.41	24.98	25.25	1,928,567	+0.26(+1.03%)
Jun 05, 2009	25.38	25.38	24.92	25.00	1,414,472	-0.19(-0.77%)
Jun 04, 2009	25.47	25.61	25.07	25.19	1,657,071	-0.36(-1.40%)
Jun 03, 2009	25.45	25.63	25.30	25.55	1,774,549	-0.08(-0.31%)
Jun 02, 2009	25.31	25.75	25.24	25.63	2,308,756	+0.22(+0.87%)
Jun 01, 2009	25.45	25.54	25.26	25.40	1,635,124	+0.16(+0.62%)
May 29, 2009	25.07	25.25	24.83	25.25	1,690,447	+0.19(+0.77%)
May 28, 2009	25.07	25.10	24.72	25.05	1,282,298	+0.14(+0.58%)
May 27, 2009	25.25	25.32	24.84	24.91	1,561,768	-0.39(-1.53%)
May 26, 2009	24.97	25.36	24.66	25.30	1,932,353	+0.29(+1.18%)
May 22, 2009	24.99	25.20	24.90	25.00	1,827,283	+0.01(+0.03%)
May 21, 2009	25.11	25.17	24.74	25.00	1,540,980	-0.17(-0.68%)
May 20, 2009	25.53	25.63	25.15	25.17	3,235,639	-0.45(-1.76%)
May 19, 2009	25.36	25.70	25.22	25.62	1,940,878	+0.18(+0.70%)
May 18, 2009	25.35	25.45	25.18	25.44	1,538,230	+0.15(+0.60%)
May 15, 2009	25.14	25.31	24.98	25.29	1,632,742	+0.06(+0.23%)
May 14, 2009	25.43	25.51	25.05	25.23	1,475,528	-0.01(-0.06%)
May 13, 2009	25.45	25.55	25.20	25.25	1,282,695	-0.35(-1.37%)
May 12, 2009	25.37	25.68	25.33	25.60	1,553,940	+0.24(+0.93%)
May 11, 2009	24.95	25.46	24.95	25.36	1,979,643	+0.11(+0.45%)
May 08, 2009	25.35	25.45	25.06	25.25	1,493,360	+0.06(+0.26%)
May 07, 2009	25.46	25.48	25.06	25.18	1,749,938	-0.16(-0.65%)
May 06, 2009	25.84	25.84	25.23	25.35	1,809,190	-0.34(-1.31%)
May 05, 2009	25.88	26.16	25.65	25.68	1,656,727	-0.29(-1.10%)
May 04, 2009	25.85	25.97	25.78	25.97	1,831,645	+0.37(+1.46%)
May 01, 2009	25.97	26.00	25.53	25.60	1,882,435	-0.31(-1.19%)
Apr 30, 2009	25.97	26.24	25.73	25.91	3,078,341	-0.06(-0.22%)
Apr 29, 2009	25.88	26.21	25.78	25.96	1,669,966	+0.19(+0.72%)
Apr 28, 2009	25.43	26.31	25.43	25.78	3,402,707	+0.07(+0.28%)
Apr 27, 2009	25.74	26.27	25.63	25.70	2,192,088	-0.23(-0.88%)
Apr 24, 2009	26.97	26.97	25.85	25.93	2,078,694	-0.91(-3.39%)
Apr 23, 2009	26.88	27.12	26.29	26.84	4,290,608	+1.00(+3.85%)
Apr 22, 2009	25.45	26.24	25.41	25.85	3,245,569	+0.34(+1.35%)
Apr 21, 2009	25.60	25.91	25.38	25.50	3,252,965	-0.19(-0.73%)
Apr 20, 2009	25.36	25.91	25.36	25.69	3,429,214	+0.00(+0.00%)
Apr 17, 2009	25.91	26.01	25.58	25.69	3,027,011	-0.11(-0.42%)
Apr 16, 2009	25.81	25.92	25.30	25.80	1,655,404	+0.07(+0.28%)
Apr 15, 2009	25.35	25.81	25.23	25.73	1,078,488	+0.24(+0.93%)
Apr 14, 2009	25.57	25.60	25.19	25.49	1,035,324	-0.38(-1.47%)
Apr 13, 2009	26.11	26.21	25.72	25.87	1,250,677	-0.35(-1.34%)
Apr 09, 2009	26.09	26.26	25.90	26.22	1,710,956	+0.29(+1.13%)
Apr 08, 2009	25.45	26.00	24.94	25.93	1,831,494	+0.65(+2.58%)
Apr 07, 2009	25.45	25.63	25.15	25.27	1,415,363	-0.49(-1.92%)
Apr 06, 2009	25.77	25.98	25.55	25.77	1,536,583	-0.14(-0.53%)
Apr 03, 2009	25.50	25.92	25.29	25.91	1,912,577	+0.37(+1.46%)
Apr 02, 2009	25.67	25.81	25.40	25.53	1,543,490	+0.21(+0.82%)