Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.09	28.80	27.84	28.35	2,272,927	+0.38(+1.36%)
Sep 29, 2008	29.09	29.28	27.92	27.97	3,582,357	-1.47(-4.99%)
Sep 26, 2008	29.18	29.70	28.74	29.44	0	-0.06(-0.22%)
Sep 25, 2008	29.30	29.97	29.01	29.50	2,295,736	+0.47(+1.61%)
Sep 24, 2008	29.86	29.86	28.30	29.03	4,010,934	-0.82(-2.76%)
Sep 23, 2008	30.25	31.48	29.74	29.86	4,825,115	-0.61(-2.00%)
Sep 22, 2008	29.23	31.77	29.08	30.47	7,616,687	+1.29(+4.42%)
Sep 19, 2008	31.10	31.10	28.60	29.18	0	-1.03(-3.39%)
Sep 18, 2008	28.83	30.68	28.65	30.20	4,777,327	+1.64(+5.75%)
Sep 17, 2008	28.44	29.55	27.21	28.56	4,208,993	-0.25(-0.87%)
Sep 16, 2008	27.96	28.90	27.96	28.81	2,284,718	+0.49(+1.75%)
Sep 15, 2008	28.96	29.03	28.01	28.32	4,735,596	-1.14(-3.87%)
Sep 12, 2008	28.92	29.60	28.60	29.46	4,860,017	+0.40(+1.38%)
Sep 11, 2008	27.11	29.14	27.11	29.06	4,803,565	+1.37(+4.95%)
Sep 10, 2008	27.94	28.06	27.32	27.69	3,592,383	+0.04(+0.13%)
Sep 09, 2008	27.99	28.45	27.65	27.65	2,597,377	-0.26(-0.92%)
Sep 08, 2008	27.18	27.91	27.18	27.91	2,273,398	+0.87(+3.21%)
Sep 05, 2008	26.07	27.11	26.07	27.04	0	+0.93(+3.57%)
Sep 04, 2008	26.22	26.69	26.07	26.11	1,946,241	-0.29(-1.11%)
Sep 03, 2008	26.35	26.57	26.25	26.40	1,767,044	+0.05(+0.19%)
Sep 02, 2008	26.14	26.88	26.14	26.35	1,649,852	+0.48(+1.86%)
Aug 29, 2008	26.09	26.20	25.84	25.87	0	-0.33(-1.26%)
Aug 28, 2008	26.27	26.43	26.02	26.20	1,667,915	+0.04(+0.14%)
Aug 27, 2008	25.80	26.28	25.80	26.17	1,669,642	+0.19(+0.75%)
Aug 26, 2008	26.08	26.31	25.81	25.97	1,851,105	-0.27(-1.01%)
Aug 25, 2008	26.78	26.88	26.17	26.24	1,613,021	-0.60(-2.24%)
Aug 22, 2008	26.88	26.96	26.70	26.84	0	+0.10(+0.38%)
Aug 21, 2008	26.94	26.95	26.50	26.74	2,557,481	-0.42(-1.56%)
Aug 20, 2008	27.09	27.25	26.81	27.16	2,552,344	+0.07(+0.26%)
Aug 19, 2008	26.95	27.18	26.76	27.09	4,033,720	+0.06(+0.21%)
Aug 18, 2008	26.90	27.77	26.74	27.03	8,307,590	-2.80(-9.39%)
Aug 15, 2008	29.54	30.02	29.53	29.84	2,098,681	+0.31(+1.04%)
Aug 14, 2008	29.13	29.79	28.92	29.53	1,170,374	+0.29(+1.01%)
Aug 13, 2008	29.11	29.50	28.94	29.23	1,647,466	-0.05(-0.17%)
Aug 12, 2008	29.55	29.74	29.14	29.28	2,326,147	-0.35(-1.19%)
Aug 11, 2008	29.01	29.77	28.70	29.64	3,808,586	+0.54(+1.87%)
Aug 08, 2008	28.89	29.09	28.49	29.09	3,113,102	+0.07(+0.25%)
Aug 07, 2008	28.62	29.63	28.00	29.02	5,739,744	+0.18(+0.62%)
Aug 06, 2008	26.93	29.13	26.68	28.84	6,185,514	+1.89(+6.99%)
Aug 05, 2008	26.69	26.95	26.52	26.95	1,178,888	+0.52(+1.95%)
Aug 04, 2008	26.09	26.56	26.08	26.44	1,105,255	+0.31(+1.18%)
Aug 01, 2008	26.45	26.45	25.74	26.13	1,004,014	-0.23(-0.87%)
Jul 31, 2008	26.39	26.48	26.06	26.36	1,770,900	-0.14(-0.51%)
Jul 30, 2008	26.47	26.61	26.17	26.50	1,379,527	+0.14(+0.54%)
Jul 29, 2008	26.35	26.45	25.85	26.35	1,855,052	+0.53(+2.05%)
Jul 28, 2008	25.94	26.04	25.77	25.82	1,313,312	-0.22(-0.85%)
Jul 25, 2008	26.08	26.38	25.94	26.04	1,757,979	+0.07(+0.28%)
Jul 24, 2008	26.41	26.68	25.89	25.97	2,055,712	-0.44(-1.68%)
Jul 23, 2008	25.49	26.48	25.32	26.42	3,304,857	+1.36(+5.44%)
Jul 22, 2008	24.68	25.09	24.54	25.06	1,237,291	+0.38(+1.54%)
Jul 21, 2008	25.19	25.19	24.45	24.68	1,500,614	-0.42(-1.66%)
Jul 18, 2008	25.17	25.17	24.60	25.09	2,031,556	+0.12(+0.49%)
Jul 17, 2008	24.47	25.09	24.16	24.97	2,911,511	+0.58(+2.38%)
Jul 16, 2008	23.92	24.52	23.92	24.39	2,239,530	+0.42(+1.73%)
Jul 15, 2008	24.17	24.34	23.74	23.97	2,276,156	-0.37(-1.53%)
Jul 14, 2008	24.09	24.52	24.01	24.35	1,680,587	+0.32(+1.34%)
Jul 11, 2008	23.88	24.22	23.79	24.02	1,544,464	-0.11(-0.45%)
Jul 10, 2008	24.14	24.17	23.86	24.13	1,373,398	+0.04(+0.15%)
Jul 09, 2008	24.14	24.40	24.02	24.09	1,374,144	-0.11(-0.44%)
Jul 08, 2008	23.92	24.22	23.78	24.20	1,841,249	+0.26(+1.08%)
Jul 07, 2008	23.61	24.13	23.56	23.94	2,455,113	+0.38(+1.61%)
Jul 04, 2008	23.52	23.76	23.43	23.56	1,267,559	+0.00(+0.00%)
Jul 03, 2008	23.52	23.76	23.43	23.56	1,267,559	+0.14(+0.58%)
Jul 02, 2008	23.50	23.52	23.27	23.43	1,747,103	+0.01(+0.06%)