Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	52.02	52.10	51.52	51.52	1,957,536	-0.58(-1.11%)
May 30, 2012	51.99	52.33	51.99	52.10	1,593,082	-0.12(-0.22%)
May 29, 2012	52.40	52.40	51.99	52.22	1,127,565	+0.03(+0.06%)
May 25, 2012	52.54	52.66	52.01	52.19	1,328,302	-0.22(-0.41%)
May 24, 2012	51.76	52.48	51.67	52.40	2,127,797	+0.60(+1.16%)
May 23, 2012	51.82	51.98	51.59	51.80	1,229,720	-0.23(-0.44%)
May 22, 2012	51.67	52.11	51.67	52.03	1,456,045	+0.19(+0.37%)
May 21, 2012	52.10	52.10	51.32	51.84	1,413,202	+0.18(+0.36%)
May 18, 2012	52.46	52.68	51.57	51.66	2,878,366	-0.72(-1.38%)
May 17, 2012	52.60	52.85	52.30	52.38	1,559,818	-0.08(-0.15%)
May 16, 2012	52.56	52.76	52.29	52.45	1,974,574	-0.04(-0.07%)
May 15, 2012	52.74	52.95	52.34	52.49	2,227,245	-0.38(-0.72%)
May 14, 2012	52.19	53.23	52.16	52.88	1,676,766	+0.41(+0.79%)
May 11, 2012	52.39	52.71	52.15	52.46	1,496,266	-0.16(-0.31%)
May 10, 2012	52.34	52.76	52.19	52.62	1,728,765	+0.56(+1.07%)
May 09, 2012	51.86	52.36	51.65	52.06	1,995,492	+0.15(+0.30%)
May 08, 2012	51.16	52.04	51.16	51.91	2,501,256	+0.54(+1.04%)
May 07, 2012	51.13	51.59	50.97	51.37	1,602,051	+0.12(+0.22%)
May 04, 2012	51.50	51.69	51.25	51.26	1,480,254	-0.34(-0.65%)
May 03, 2012	51.47	51.66	51.16	51.60	1,719,739	+0.25(+0.49%)
May 02, 2012	51.21	51.59	51.04	51.34	1,517,402	+0.26(+0.51%)
May 01, 2012	51.34	51.64	51.06	51.08	2,446,121	-0.27(-0.52%)
Apr 30, 2012	50.92	51.44	50.77	51.35	1,913,767	+0.20(+0.39%)
Apr 27, 2012	50.96	51.34	50.83	51.15	1,397,163	+0.14(+0.27%)
Apr 26, 2012	50.71	51.22	50.19	51.01	3,076,032	-0.02(-0.05%)
Apr 25, 2012	50.72	51.34	50.58	51.04	2,591,263	+0.46(+0.91%)
Apr 24, 2012	49.60	51.30	49.35	50.58	6,445,758	+2.84(+5.96%)
Apr 23, 2012	48.07	48.43	47.41	47.73	1,496,947	-0.66(-1.36%)
Apr 20, 2012	48.23	48.48	48.17	48.39	982,723	+0.19(+0.40%)
Apr 19, 2012	47.86	48.39	47.79	48.20	2,315,550	+0.42(+0.88%)
Apr 18, 2012	47.83	47.97	47.51	47.78	1,253,233	-0.08(-0.16%)
Apr 17, 2012	47.53	47.94	47.21	47.86	1,505,595	+0.58(+1.23%)
Apr 16, 2012	47.53	47.65	47.24	47.27	1,636,424	+0.00(+0.00%)
Apr 13, 2012	47.20	47.53	47.13	47.27	1,721,339	+0.03(+0.06%)
Apr 12, 2012	46.87	47.27	46.64	47.24	1,813,181	+0.61(+1.31%)
Apr 11, 2012	46.21	46.65	46.14	46.63	2,037,348	+0.63(+1.37%)
Apr 10, 2012	45.75	46.06	45.60	46.00	2,631,338	+0.17(+0.37%)
Apr 09, 2012	46.05	46.25	45.71	45.83	1,490,322	-0.65(-1.40%)
Apr 05, 2012	46.87	46.97	46.31	46.48	1,480,614	-0.45(-0.96%)
Apr 04, 2012	46.97	47.17	46.76	46.94	1,366,875	-0.17(-0.36%)
Apr 03, 2012	47.40	47.46	46.79	47.11	1,469,641	-0.31(-0.66%)
Apr 02, 2012	47.00	47.56	46.89	47.42	1,820,079	+0.42(+0.90%)
Mar 30, 2012	47.02	47.20	46.81	47.00	1,279,005	+0.11(+0.25%)
Mar 29, 2012	46.61	46.96	46.36	46.88	1,165,553	+0.21(+0.44%)
Mar 28, 2012	46.94	46.96	46.55	46.68	682,834	-0.32(-0.68%)
Mar 27, 2012	47.02	47.11	46.88	47.00	750,106	+0.07(+0.15%)
Mar 26, 2012	46.51	46.99	46.51	46.93	1,215,545	+0.55(+1.19%)
Mar 23, 2012	46.22	46.51	46.19	46.38	752,544	+0.09(+0.20%)
Mar 22, 2012	45.79	46.36	45.77	46.29	698,433	+0.21(+0.45%)
Mar 21, 2012	46.09	46.34	46.08	46.08	853,576	-0.02(-0.03%)
Mar 20, 2012	46.19	46.27	45.84	46.09	815,465	-0.13(-0.28%)
Mar 19, 2012	46.02	46.28	45.92	46.22	726,362	+0.14(+0.30%)
Mar 16, 2012	46.17	46.20	45.89	46.09	1,730,222	-0.12(-0.27%)
Mar 15, 2012	46.26	46.40	46.18	46.21	1,275,971	-0.02(-0.03%)
Mar 14, 2012	46.42	46.68	46.11	46.22	1,194,518	-0.40(-0.85%)
Mar 13, 2012	46.57	46.64	46.29	46.62	1,334,278	+0.21(+0.46%)
Mar 12, 2012	46.11	46.45	45.97	46.41	1,807,083	+0.82(+1.80%)
Mar 09, 2012	45.79	45.79	45.54	45.59	1,345,423	-0.05(-0.12%)
Mar 08, 2012	45.96	46.07	45.56	45.64	1,560,789	-0.07(-0.15%)
Mar 07, 2012	46.02	46.02	45.60	45.71	1,810,836	-0.11(-0.25%)
Mar 06, 2012	46.53	46.74	45.78	45.83	1,520,626	-0.87(-1.85%)
Mar 05, 2012	46.99	47.16	46.67	46.69	1,176,355	-0.31(-0.65%)
Mar 02, 2012	46.89	47.14	46.78	47.00	1,903,729	+0.16(+0.34%)