Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	34.86	35.32	34.83	34.86	5,460	-0.14(-0.41%)
Sep 29, 2010	34.96	35.19	34.73	35.01	1,112,636	+0.11(+0.31%)
Sep 28, 2010	34.71	34.95	34.47	34.90	1,332,173	+0.17(+0.49%)
Sep 27, 2010	35.18	35.18	34.72	34.73	1,384,514	-0.52(-1.48%)
Sep 24, 2010	35.11	35.32	35.01	35.25	2,056,638	+0.41(+1.18%)
Sep 23, 2010	34.97	35.00	34.71	34.84	1,539,272	-0.18(-0.52%)
Sep 22, 2010	35.07	35.34	34.84	35.02	2,107,878	-0.11(-0.31%)
Sep 21, 2010	35.21	35.32	34.88	35.13	2,245,533	-0.12(-0.35%)
Sep 20, 2010	34.59	35.30	34.39	35.26	2,000,584	+0.56(+1.60%)
Sep 17, 2010	34.70	34.83	34.38	34.70	4,257,086	+1.23(+3.68%)
Sep 15, 2010	33.36	33.49	33.19	33.47	2,548,620	+0.15(+0.44%)
Sep 14, 2010	33.35	33.58	33.29	33.32	2,308,630	-0.19(-0.57%)
Sep 13, 2010	33.87	33.87	33.40	33.51	2,180,025	-0.14(-0.41%)
Sep 10, 2010	33.95	34.00	33.35	33.65	2,795,784	-0.29(-0.84%)
Sep 09, 2010	34.19	34.32	33.87	33.94	1,520,771	-0.07(-0.22%)
Sep 08, 2010	34.01	34.11	33.84	34.01	1,637,671	+0.00(+0.00%)
Sep 07, 2010	34.39	34.47	33.83	34.01	223	-0.52(-1.51%)
Sep 03, 2010	34.55	34.56	34.22	34.53	1,043,819	+0.11(+0.32%)
Sep 02, 2010	34.66	34.71	34.02	34.42	328	-0.13(-0.38%)
Sep 01, 2010	34.31	34.67	34.25	34.55	1,528,276	+0.53(+1.55%)
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%)