Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	25.38	25.39	24.90	24.90	2,047,034	-0.43(-1.70%)
Dec 30, 2008	24.77	25.33	24.77	25.33	1,212,795	+0.67(+2.73%)
Dec 29, 2008	24.97	24.97	24.38	24.66	1,713,912	-0.35(-1.40%)
Dec 26, 2008	25.10	25.33	24.86	25.01	615,956	-0.11(-0.46%)
Dec 24, 2008	25.07	25.35	25.05	25.12	378,206	+0.10(+0.40%)
Dec 23, 2008	25.33	25.58	24.92	25.02	893,153	-0.11(-0.46%)
Dec 22, 2008	25.07	25.52	24.74	25.14	1,300,092	+0.01(+0.03%)
Dec 19, 2008	25.53	25.78	25.11	25.13	1,887,061	-0.30(-1.18%)
Dec 18, 2008	26.16	26.50	25.29	25.43	2,427,563	-0.47(-1.83%)
Dec 17, 2008	25.81	26.26	25.78	25.91	1,488,212	-0.39(-1.47%)
Dec 16, 2008	25.72	26.29	25.32	26.29	1,724,630	+0.93(+3.67%)
Dec 15, 2008	25.73	25.77	25.12	25.36	1,586,698	-0.20(-0.79%)
Dec 12, 2008	24.69	25.77	24.69	25.56	1,768,256	+0.30(+1.19%)
Dec 11, 2008	25.25	25.88	25.21	25.26	1,319,916	-0.26(-1.01%)
Dec 10, 2008	25.08	25.58	24.97	25.52	1,622,478	+0.47(+1.86%)
Dec 09, 2008	24.87	25.45	24.87	25.05	1,714,487	-0.32(-1.27%)
Dec 08, 2008	25.22	25.57	24.87	25.38	1,736,816	+0.55(+2.22%)
Dec 05, 2008	24.47	24.82	23.83	24.82	2,024,886	+0.14(+0.58%)
Dec 04, 2008	25.12	25.53	24.44	24.68	1,694,746	-0.67(-2.63%)
Dec 03, 2008	24.96	25.38	24.67	25.35	1,941,630	+0.09(+0.37%)
Dec 02, 2008	24.94	25.25	24.49	25.25	2,003,048	+0.72(+2.92%)
Dec 01, 2008	25.22	25.65	24.53	24.54	1,818,600	-1.27(-4.92%)
Nov 28, 2008	24.92	25.86	24.89	25.81	1,035,366	+0.85(+3.39%)
Nov 26, 2008	24.65	24.98	24.00	24.96	2,075,795	-0.07(-0.29%)
Nov 25, 2008	26.31	26.31	24.14	25.03	2,406,174	-0.88(-3.40%)
Nov 24, 2008	25.16	26.19	24.62	25.91	1,925,482	+1.05(+4.21%)
Nov 21, 2008	23.85	24.87	23.01	24.87	2,940,566	+1.35(+5.73%)
Nov 20, 2008	24.06	24.95	23.43	23.52	2,490,074	-0.70(-2.87%)
Nov 19, 2008	24.82	25.50	24.20	24.21	1,729,973	-0.66(-2.65%)
Nov 18, 2008	24.23	25.26	24.04	24.87	2,248,387	+0.28(+1.14%)
Nov 17, 2008	25.57	25.68	24.59	24.59	2,015,895	-1.18(-4.59%)
Nov 14, 2008	25.91	26.79	25.73	25.78	0	-0.56(-2.12%)
Nov 13, 2008	25.10	26.34	24.44	26.34	2,486,373	+1.33(+5.33%)
Nov 12, 2008	25.27	25.67	24.94	25.00	1,758,054	-0.57(-2.24%)
Nov 11, 2008	25.86	26.10	25.29	25.58	1,182,066	-0.45(-1.74%)
Nov 10, 2008	26.49	26.87	25.65	26.03	1,136,683	-0.14(-0.55%)
Nov 07, 2008	25.50	26.17	25.27	26.17	1,393,387	+0.88(+3.49%)
Nov 06, 2008	26.16	26.59	25.17	25.29	1,489,783	-0.98(-3.74%)
Nov 05, 2008	27.17	27.17	26.16	26.27	1,500,874	-1.13(-4.13%)
Nov 04, 2008	27.45	27.78	26.98	27.40	2,043,170	+0.33(+1.22%)
Nov 03, 2008	26.58	27.12	26.26	27.07	1,353,278	+0.38(+1.42%)
Oct 31, 2008	26.24	27.02	26.24	26.69	1,946,372	+0.35(+1.33%)
Oct 30, 2008	25.96	26.52	25.82	26.34	1,635,147	+0.95(+3.73%)
Oct 29, 2008	25.76	26.26	25.25	25.40	2,544,870	-0.38(-1.47%)
Oct 28, 2008	24.10	25.78	23.78	25.78	3,044,775	+2.08(+8.77%)
Oct 27, 2008	23.86	24.29	23.65	23.70	2,254,502	-0.38(-1.58%)
Oct 24, 2008	24.01	24.92	23.76	24.08	2,881,294	-1.35(-5.33%)
Oct 23, 2008	24.97	25.86	24.56	25.43	2,509,328	+0.47(+1.87%)
Oct 22, 2008	25.66	25.93	24.49	24.97	2,223,028	-0.76(-2.95%)
Oct 21, 2008	25.33	26.30	25.23	25.73	1,912,779	+0.17(+0.67%)
Oct 20, 2008	25.53	25.72	24.92	25.55	2,248,912	+0.32(+1.28%)
Oct 17, 2008	24.79	25.88	24.30	25.23	2,453,701	-0.03(-0.11%)
Oct 16, 2008	25.02	25.60	23.79	25.26	5,378,572	+1.63(+6.89%)
Oct 15, 2008	24.93	24.93	23.63	23.63	3,923,051	-1.23(-4.93%)
Oct 14, 2008	26.46	26.89	24.38	24.86	3,374,060	-0.84(-3.26%)
Oct 13, 2008	25.42	25.70	24.63	25.70	3,198,546	+0.97(+3.91%)
Oct 10, 2008	24.16	25.87	23.63	24.73	0	-0.25(-1.00%)
Oct 09, 2008	27.06	27.14	24.95	24.98	3,258,197	-1.69(-6.34%)
Oct 08, 2008	26.94	27.32	26.42	26.67	3,876,007	-0.21(-0.80%)
Oct 07, 2008	27.13	27.45	26.62	26.89	3,228,311	+0.22(+0.83%)
Oct 06, 2008	27.46	27.86	26.54	26.67	3,458,536	-1.26(-4.52%)
Oct 03, 2008	28.17	28.54	27.83	27.93	0	+0.00(+0.00%)
Oct 02, 2008	28.54	28.63	27.76	27.93	2,423,202	-0.75(-2.60%)