Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.24	25.42	25.00	25.42	1,679,172	+0.19(+0.77%)
May 28, 2009	25.24	25.27	24.88	25.22	1,273,746	+0.14(+0.58%)
May 27, 2009	25.42	25.49	25.00	25.08	1,551,352	-0.39(-1.53%)
May 26, 2009	25.14	25.53	24.82	25.47	1,919,465	+0.30(+1.18%)
May 22, 2009	25.16	25.37	25.07	25.17	1,815,096	+0.01(+0.03%)
May 21, 2009	25.28	25.34	24.91	25.16	1,530,702	-0.17(-0.68%)
May 20, 2009	25.70	25.81	25.32	25.34	3,214,059	-0.45(-1.76%)
May 19, 2009	25.53	25.87	25.39	25.79	1,927,933	+0.18(+0.70%)
May 18, 2009	25.52	25.62	25.35	25.61	1,527,971	+0.15(+0.60%)
May 15, 2009	25.31	25.48	25.15	25.46	1,621,852	+0.06(+0.23%)
May 14, 2009	25.60	25.68	25.21	25.40	1,465,687	-0.01(-0.06%)
May 13, 2009	25.62	25.72	25.37	25.42	1,274,140	-0.35(-1.37%)
May 12, 2009	25.54	25.85	25.50	25.77	1,543,576	+0.24(+0.93%)
May 11, 2009	25.12	25.64	25.12	25.53	1,966,439	+0.12(+0.45%)
May 08, 2009	25.52	25.62	25.23	25.42	1,483,400	+0.06(+0.26%)
May 07, 2009	25.63	25.65	25.23	25.35	1,738,266	-0.17(-0.65%)
May 06, 2009	26.01	26.01	25.40	25.52	1,797,124	-0.34(-1.31%)
May 05, 2009	26.05	26.33	25.82	25.86	1,645,677	-0.29(-1.10%)
May 04, 2009	26.02	26.14	25.95	26.14	1,819,429	+0.38(+1.46%)
May 01, 2009	26.14	26.17	25.70	25.77	1,869,880	-0.31(-1.19%)
Apr 30, 2009	26.14	26.41	25.90	26.08	3,057,809	-0.06(-0.22%)
Apr 29, 2009	26.06	26.39	25.96	26.14	1,658,828	+0.19(+0.72%)
Apr 28, 2009	25.60	26.49	25.60	25.95	3,380,013	+0.07(+0.28%)
Apr 27, 2009	25.91	26.45	25.80	25.88	2,177,468	-0.23(-0.88%)
Apr 24, 2009	27.15	27.15	26.02	26.11	2,064,830	-0.92(-3.39%)
Apr 23, 2009	27.06	27.30	26.47	27.02	4,261,991	+1.00(+3.85%)
Apr 22, 2009	25.62	26.42	25.58	26.02	3,223,923	+0.35(+1.35%)
Apr 21, 2009	25.78	26.08	25.55	25.68	3,231,269	-0.19(-0.73%)
Apr 20, 2009	25.53	26.08	25.53	25.86	3,406,342	+0.00(+0.00%)
Apr 17, 2009	26.08	26.18	25.75	25.86	3,006,822	-0.11(-0.42%)
Apr 16, 2009	25.98	26.09	25.47	25.97	1,644,364	+0.07(+0.28%)
Apr 15, 2009	25.52	25.98	25.40	25.90	1,071,295	+0.24(+0.93%)
Apr 14, 2009	25.74	25.78	25.36	25.66	1,028,419	-0.38(-1.47%)
Apr 13, 2009	26.28	26.38	25.89	26.04	1,242,335	-0.35(-1.34%)
Apr 09, 2009	26.27	26.44	26.07	26.40	1,699,544	+0.30(+1.13%)
Apr 08, 2009	25.62	26.17	25.11	26.10	1,819,279	+0.66(+2.58%)
Apr 07, 2009	25.62	25.81	25.31	25.44	1,405,923	-0.50(-1.92%)
Apr 06, 2009	25.94	26.15	25.73	25.94	1,526,335	-0.14(-0.53%)
Apr 03, 2009	25.67	26.09	25.46	26.08	1,899,821	+0.38(+1.46%)
Apr 02, 2009	25.84	25.98	25.57	25.70	1,533,195	+0.21(+0.82%)
Apr 01, 2009	24.87	25.56	24.68	25.50	1,601,427	+0.42(+1.67%)
Mar 31, 2009	25.29	25.35	24.61	25.08	1,990,204	+0.01(+0.03%)
Mar 30, 2009	24.80	25.16	24.76	25.07	1,759,068	-0.26(-1.03%)
Mar 26, 2009	25.27	25.39	24.72	25.33	2,461,415	+0.09(+0.37%)
Mar 25, 2009	25.08	25.28	24.60	25.24	3,788,024	-0.32(-1.24%)
Mar 24, 2009	26.14	26.17	25.44	25.55	2,033,703	-0.58(-2.24%)
Mar 23, 2009	25.50	26.14	25.50	26.14	2,476,405	+0.93(+3.69%)
Mar 20, 2009	25.22	25.65	25.19	25.21	2,700,557	-0.01(-0.03%)
Mar 19, 2009	25.37	25.57	24.90	25.21	2,098,819	-0.19(-0.74%)
Mar 18, 2009	25.21	25.73	24.83	25.40	3,058,554	+0.12(+0.46%)
Mar 17, 2009	23.99	25.34	23.77	25.29	4,760,435	+1.26(+5.26%)
Mar 16, 2009	24.15	24.33	23.84	24.02	2,474,343	+0.06(+0.24%)
Mar 13, 2009	23.37	24.02	23.21	23.97	0	+0.73(+3.14%)
Mar 12, 2009	22.33	23.28	22.33	23.24	2,341,030	+0.91(+4.07%)
Mar 11, 2009	22.70	22.77	22.30	22.33	3,234,874	+0.14(+0.62%)
Mar 10, 2009	22.64	22.77	21.84	22.19	5,056,802	-0.11(-0.49%)
Mar 09, 2009	22.73	23.31	22.27	22.30	4,885,643	-0.79(-3.41%)
Mar 06, 2009	22.85	23.16	22.64	23.08	0	+0.36(+1.59%)
Mar 05, 2009	24.02	24.02	22.50	22.72	4,057,297	-1.39(-5.77%)
Mar 04, 2009	24.12	24.37	23.67	24.12	1,974,668	-0.07(-0.30%)