Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.00	34.32	33.50	34.03	12,013	+0.39(+1.15%)
Aug 30, 2010	34.29	34.29	33.54	33.64	2,202,884	-0.86(-2.48%)
Aug 27, 2010	34.07	34.50	33.88	34.50	1,645,413	+0.44(+1.29%)
Aug 26, 2010	34.00	34.22	33.88	34.06	1,601,641	+0.06(+0.17%)
Aug 25, 2010	34.24	34.28	33.81	34.00	3,371,532	-0.29(-0.83%)
Aug 24, 2010	34.54	34.69	34.16	34.28	279	-0.52(-1.49%)
Aug 23, 2010	34.86	35.02	34.72	34.80	1,568,707	+0.07(+0.19%)
Aug 20, 2010	34.23	34.90	34.18	34.74	2,755,692	+0.43(+1.25%)
Aug 19, 2010	34.63	34.67	34.22	34.31	281	-0.36(-1.05%)
Aug 18, 2010	34.14	34.80	34.07	34.67	2,259,006	+0.58(+1.71%)
Aug 17, 2010	33.88	34.29	33.68	34.09	2,284,824	+0.36(+1.08%)
Aug 16, 2010	33.58	33.75	33.30	33.73	1,485,264	+0.00(+0.00%)
Aug 13, 2010	33.73	33.89	33.35	33.73	1,661,485	+0.23(+0.67%)
Aug 12, 2010	33.28	33.74	33.14	33.50	2,387,529	-0.03(-0.09%)
Aug 11, 2010	33.41	33.62	33.20	33.53	225	+0.01(+0.04%)
Aug 10, 2010	33.58	33.89	33.39	33.51	1,846,801	-0.15(-0.45%)
Aug 09, 2010	33.46	33.88	33.46	33.67	2,005,640	+0.07(+0.19%)
Aug 06, 2010	33.60	33.65	33.22	33.60	1,338,527	+0.03(+0.09%)
Aug 05, 2010	33.49	33.64	33.18	33.57	1,932,688	-0.02(-0.07%)
Aug 04, 2010	33.62	33.80	33.48	33.59	2,005,209	-0.05(-0.15%)
Aug 03, 2010	33.85	33.86	33.57	33.65	1,720,706	-0.21(-0.62%)
Aug 02, 2010	34.45	34.45	33.81	33.86	2,188,847	-0.34(-1.00%)
Jul 30, 2010	34.20	34.48	33.13	34.20	3,368,528	+0.49(+1.47%)
Jul 29, 2010	33.89	34.08	33.30	33.70	3,967,988	-0.52(-1.51%)
Jul 28, 2010	34.22	34.28	33.69	34.22	722	+0.00(+0.00%)
Jul 27, 2010	34.22	34.80	34.08	34.22	225	-0.40(-1.16%)
Jul 26, 2010	34.45	34.89	34.30	34.62	2,739,537	+0.27(+0.78%)
Jul 23, 2010	34.79	34.90	34.02	34.35	4,044,309	-0.39(-1.13%)
Jul 22, 2010	36.78	37.39	34.44	34.74	274	-1.51(-4.15%)
Jul 21, 2010	36.53	36.62	36.02	36.25	4,014,814	-0.09(-0.26%)
Jul 20, 2010	36.34	36.63	36.19	36.34	4,074,885	-0.44(-1.19%)
Jul 19, 2010	37.02	37.23	36.74	36.78	1,582,271	-0.19(-0.51%)
Jul 16, 2010	36.97	37.55	36.88	36.97	1,799,616	-0.58(-1.55%)
Jul 15, 2010	37.31	37.60	37.06	37.55	1,711,234	+0.17(+0.45%)
Jul 14, 2010	37.16	37.45	37.11	37.39	137	+0.11(+0.29%)
Jul 13, 2010	37.07	37.41	36.94	37.28	137	+0.39(+1.07%)
Jul 12, 2010	36.83	37.01	36.67	36.88	1,960,821	-0.02(-0.06%)
Jul 09, 2010	36.91	36.98	36.59	36.91	1,549,566	+0.20(+0.56%)
Jul 08, 2010	36.45	36.70	36.14	36.70	1,696,258	+0.33(+0.92%)
Jul 07, 2010	35.97	36.40	35.68	36.37	2,644,051	+0.42(+1.17%)
Jul 06, 2010	35.38	35.99	35.25	35.94	162	+0.87(+2.47%)
Jul 02, 2010	35.08	35.28	34.74	35.08	3,570,756	+0.39(+1.11%)
Jul 01, 2010	34.69	34.99	34.21	34.69	2,880,098	-0.18(-0.52%)
Jun 30, 2010	34.85	35.25	34.77	34.88	908	-0.08(-0.23%)
Jun 29, 2010	35.47	35.49	34.92	34.96	1,784,471	-0.25(-0.70%)
Jun 25, 2010	35.20	35.97	35.09	35.20	3,591,756	-0.74(-2.06%)
Jun 24, 2010	35.93	36.25	35.80	35.94	1,850,318	+0.04(+0.12%)
Jun 23, 2010	35.73	36.18	35.46	35.90	1,442,878	+0.13(+0.37%)
Jun 22, 2010	35.89	36.31	35.74	35.77	1,799,346	-0.12(-0.32%)
Jun 21, 2010	36.83	37.01	35.74	35.89	3,186,021	-0.65(-1.79%)
Jun 18, 2010	36.54	37.18	36.51	36.54	3,432,050	-0.16(-0.44%)
Jun 17, 2010	36.31	36.77	36.08	36.70	4,281,330	+0.40(+1.10%)
Jun 16, 2010	36.15	36.38	35.61	36.30	4,773,126	-0.12(-0.32%)
Jun 15, 2010	37.13	37.15	36.32	36.42	5,854,800	-0.60(-1.63%)
Jun 14, 2010	37.15	37.35	36.93	37.02	3,510,996	+0.08(+0.22%)
Jun 11, 2010	37.39	37.43	36.67	36.94	2,985,177	-0.72(-1.91%)
Jun 10, 2010	37.56	37.91	37.44	37.66	2,349,426	+0.44(+1.19%)
Jun 09, 2010	36.65	37.50	36.45	37.22	4,022,945	+0.49(+1.35%)
Jun 08, 2010	35.46	36.73	35.46	36.72	5,160,297	+1.33(+3.76%)
Jun 07, 2010	35.13	35.81	34.96	35.39	2,466,221	+0.25(+0.72%)
Jun 04, 2010	35.14	35.67	35.06	35.14	2,530,721	-0.63(-1.75%)
Jun 03, 2010	35.47	36.10	35.44	35.76	2,665,572	+0.33(+0.92%)
Jun 02, 2010	35.02	35.44	34.82	35.44	9,584	+0.51(+1.46%)