The Hershey Co NYSE:HSY Historical Prices

Below are the 8000 trading days of historical prices for HSY.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HSY	Fri, Mar 1, 2024	187.86	188.55	185.84	188.05
7999	NYSE	HSY	Thu, Feb 29, 2024	186.68	188.53	185.50	187.92
7998	NYSE	HSY	Wed, Feb 28, 2024	187.32	187.87	184.50	186.21
7997	NYSE	HSY	Tue, Feb 27, 2024	188.13	189.39	187.07	187.17
7996	NYSE	HSY	Mon, Feb 26, 2024	193.95	194.68	188.60	188.61
7995	NYSE	HSY	Fri, Feb 23, 2024	193.06	195.32	192.44	193.83
7994	NYSE	HSY	Thu, Feb 22, 2024	191.56	193.79	187.99	193.54
7993	NYSE	HSY	Wed, Feb 21, 2024	194.80	195.33	191.80	192.49
7992	NYSE	HSY	Tue, Feb 20, 2024	192.36	195.11	192.24	193.57
7991	NYSE	HSY	Fri, Feb 16, 2024	191.25	193.26	189.53	191.16
7990	NYSE	HSY	Thu, Feb 15, 2024	192.17	194.85	192.17	191.21
7989	NYSE	HSY	Wed, Feb 14, 2024	193.26	195.01	190.41	191.25
7988	NYSE	HSY	Tue, Feb 13, 2024	193.52	197.43	193.52	194.84
7987	NYSE	HSY	Mon, Feb 12, 2024	190.00	194.62	189.60	193.72
7986	NYSE	HSY	Fri, Feb 9, 2024	201.25	201.80	194.67	195.45
7985	NYSE	HSY	Thu, Feb 8, 2024	192.20	209.68	189.57	202.31
7984	NYSE	HSY	Wed, Feb 7, 2024	195.40	196.40	193.77	194.26
7983	NYSE	HSY	Tue, Feb 6, 2024	196.41	196.60	193.61	194.78
7982	NYSE	HSY	Mon, Feb 5, 2024	196.79	199.56	196.27	196.39
7981	NYSE	HSY	Fri, Feb 2, 2024	198.54	199.21	196.79	197.66
7980	NYSE	HSY	Thu, Feb 1, 2024	192.78	198.53	190.89	198.43
7979	NYSE	HSY	Wed, Jan 31, 2024	197.00	197.21	193.38	193.54
7978	NYSE	HSY	Tue, Jan 30, 2024	192.99	197.59	192.61	197.38
7977	NYSE	HSY	Mon, Jan 29, 2024	193.29	194.63	191.13	192.79
7976	NYSE	HSY	Fri, Jan 26, 2024	189.61	191.42	189.61	190.21
7975	NYSE	HSY	Thu, Jan 25, 2024	188.84	190.41	187.33	189.36
7974	NYSE	HSY	Wed, Jan 24, 2024	191.43	191.43	189.25	189.31
7973	NYSE	HSY	Tue, Jan 23, 2024	188.97	192.57	188.80	192.03
7972	NYSE	HSY	Mon, Jan 22, 2024	190.27	190.27	187.75	188.26
7971	NYSE	HSY	Fri, Jan 19, 2024	191.58	191.85	188.60	190.46
7970	NYSE	HSY	Thu, Jan 18, 2024	191.38	191.62	188.24	191.47
7969	NYSE	HSY	Wed, Jan 17, 2024	191.16	193.48	190.76	191.54
7968	NYSE	HSY	Tue, Jan 16, 2024	191.16	193.67	190.44	191.53
7967	NYSE	HSY	Fri, Jan 12, 2024	193.13	194.71	190.20	190.64
7966	NYSE	HSY	Thu, Jan 11, 2024	189.12	190.66	187.50	190.41
7965	NYSE	HSY	Wed, Jan 10, 2024	193.25	194.58	189.55	189.64
7964	NYSE	HSY	Tue, Jan 9, 2024	191.02	193.15	189.75	193.09
7963	NYSE	HSY	Mon, Jan 8, 2024	187.70	191.53	187.70	191.45
7962	NYSE	HSY	Fri, Jan 5, 2024	190.02	190.79	186.98	187.64
7961	NYSE	HSY	Thu, Jan 4, 2024	191.65	195.65	190.33	190.50
7960	NYSE	HSY	Wed, Jan 3, 2024	192.50	194.35	191.37	191.84
7959	NYSE	HSY	Tue, Jan 2, 2024	185.53	192.23	185.45	192.03
7958	NYSE	HSY	Fri, Dec 29, 2023	184.07	186.77	183.79	186.44
7957	NYSE	HSY	Thu, Dec 28, 2023	183.10	184.78	182.91	184.11
7956	NYSE	HSY	Wed, Dec 27, 2023	183.17	184.03	182.90	183.92
7955	NYSE	HSY	Tue, Dec 26, 2023	182.30	183.98	181.56	183.40
7954	NYSE	HSY	Fri, Dec 22, 2023	181.75	183.79	181.51	182.52
7953	NYSE	HSY	Thu, Dec 21, 2023	179.75	181.05	178.82	181.00
7952	NYSE	HSY	Wed, Dec 20, 2023	181.50	182.76	179.36	179.52
7951	NYSE	HSY	Tue, Dec 19, 2023	182.49	183.51	181.72	182.55
7950	NYSE	HSY	Mon, Dec 18, 2023	182.39	184.14	181.27	182.26
7949	NYSE	HSY	Fri, Dec 15, 2023	183.93	185.18	181.47	181.71
7948	NYSE	HSY	Thu, Dec 14, 2023	189.20	189.70	184.61	186.21
7947	NYSE	HSY	Wed, Dec 13, 2023	184.92	188.96	184.37	188.79
7946	NYSE	HSY	Tue, Dec 12, 2023	186.74	186.75	184.21	184.69
7945	NYSE	HSY	Mon, Dec 11, 2023	186.20	187.00	185.07	186.28
7944	NYSE	HSY	Fri, Dec 8, 2023	188.50	188.65	184.50	185.74
7943	NYSE	HSY	Thu, Dec 7, 2023	189.21	191.62	187.51	189.06
7942	NYSE	HSY	Wed, Dec 6, 2023	187.17	190.10	187.17	189.20
7941	NYSE	HSY	Tue, Dec 5, 2023	190.81	191.21	187.11	187.93
7940	NYSE	HSY	Mon, Dec 4, 2023	190.65	192.49	189.65	190.62
7939	NYSE	HSY	Fri, Dec 1, 2023	188.21	191.02	187.80	190.98
7938	NYSE	HSY	Thu, Nov 30, 2023	186.00	188.13	184.19	187.92
7937	NYSE	HSY	Wed, Nov 29, 2023	188.00	188.39	185.67	185.72
7936	NYSE	HSY	Tue, Nov 28, 2023	188.44	189.54	187.91	188.99
7935	NYSE	HSY	Mon, Nov 27, 2023	191.70	192.00	188.15	188.40
7934	NYSE	HSY	Fri, Nov 24, 2023	192.71	192.71	189.81	191.68
7933	NYSE	HSY	Wed, Nov 22, 2023	191.59	192.74	190.68	191.61
7932	NYSE	HSY	Tue, Nov 21, 2023	190.30	192.01	189.11	190.59
7931	NYSE	HSY	Mon, Nov 20, 2023	195.05	195.40	192.23	193.07
7930	NYSE	HSY	Fri, Nov 17, 2023	196.36	197.08	194.57	196.00
7929	NYSE	HSY	Thu, Nov 16, 2023	194.89	197.59	194.11	195.84
7928	NYSE	HSY	Wed, Nov 15, 2023	199.00	199.91	195.31	194.53
7927	NYSE	HSY	Tue, Nov 14, 2023	195.50	198.31	195.25	197.84
7926	NYSE	HSY	Mon, Nov 13, 2023	191.48	195.41	191.48	194.70
7925	NYSE	HSY	Fri, Nov 10, 2023	188.93	191.98	188.50	191.48
7924	NYSE	HSY	Thu, Nov 9, 2023	189.76	190.60	187.72	188.62
7923	NYSE	HSY	Wed, Nov 8, 2023	187.62	189.07	187.06	189.02
7922	NYSE	HSY	Tue, Nov 7, 2023	187.30	188.07	185.79	187.49
7921	NYSE	HSY	Mon, Nov 6, 2023	188.11	189.62	186.98	187.66
7920	NYSE	HSY	Fri, Nov 3, 2023	190.98	191.47	187.93	187.99
7919	NYSE	HSY	Thu, Nov 2, 2023	187.92	191.06	187.59	189.55
7918	NYSE	HSY	Wed, Nov 1, 2023	188.01	189.42	185.87	187.85
7917	NYSE	HSY	Tue, Oct 31, 2023	187.35	188.22	185.13	187.35
7916	NYSE	HSY	Mon, Oct 30, 2023	184.55	186.38	183.74	185.98
7915	NYSE	HSY	Fri, Oct 27, 2023	187.41	188.11	183.96	184.11
7914	NYSE	HSY	Thu, Oct 26, 2023	191.00	194.98	186.72	189.05
7913	NYSE	HSY	Wed, Oct 25, 2023	190.03	194.70	189.51	194.47
7912	NYSE	HSY	Tue, Oct 24, 2023	189.67	190.92	188.93	190.29
7911	NYSE	HSY	Mon, Oct 23, 2023	190.76	192.29	188.71	189.20
7910	NYSE	HSY	Fri, Oct 20, 2023	192.23	193.49	190.91	190.94
7909	NYSE	HSY	Thu, Oct 19, 2023	191.50	193.30	190.81	191.58
7908	NYSE	HSY	Wed, Oct 18, 2023	191.89	192.96	190.26	191.20
7907	NYSE	HSY	Tue, Oct 17, 2023	190.70	192.65	190.13	190.77
7906	NYSE	HSY	Mon, Oct 16, 2023	191.45	192.93	190.30	191.83
7905	NYSE	HSY	Fri, Oct 13, 2023	188.60	192.33	188.08	190.86
7904	NYSE	HSY	Thu, Oct 12, 2023	191.50	192.00	186.63	187.65
7903	NYSE	HSY	Wed, Oct 11, 2023	195.35	195.58	190.91	191.77
7902	NYSE	HSY	Tue, Oct 10, 2023	196.77	197.50	194.21	194.34
7901	NYSE	HSY	Mon, Oct 9, 2023	194.56	195.77	193.65	195.72
7900	NYSE	HSY	Fri, Oct 6, 2023	194.80	195.73	190.13	195.04
7899	NYSE	HSY	Thu, Oct 5, 2023	198.45	201.15	195.14	195.51
7898	NYSE	HSY	Wed, Oct 4, 2023	197.85	198.96	194.64	198.92
7897	NYSE	HSY	Tue, Oct 3, 2023	198.12	199.59	196.72	197.18
7896	NYSE	HSY	Mon, Oct 2, 2023	199.53	200.19	196.99	199.01
7895	NYSE	HSY	Fri, Sep 29, 2023	202.84	202.84	199.30	200.08
7894	NYSE	HSY	Thu, Sep 28, 2023	202.97	203.91	200.50	201.84
7893	NYSE	HSY	Wed, Sep 27, 2023	204.90	205.68	201.85	202.56
7892	NYSE	HSY	Tue, Sep 26, 2023	205.59	205.99	204.01	205.20
7891	NYSE	HSY	Mon, Sep 25, 2023	207.00	208.32	204.61	205.97
7890	NYSE	HSY	Fri, Sep 22, 2023	208.00	210.29	207.38	207.94
7889	NYSE	HSY	Thu, Sep 21, 2023	211.22	211.70	208.04	208.15
7888	NYSE	HSY	Wed, Sep 20, 2023	210.21	212.14	208.25	211.33
7887	NYSE	HSY	Tue, Sep 19, 2023	212.34	212.85	208.62	209.07
7886	NYSE	HSY	Mon, Sep 18, 2023	213.12	213.72	210.49	212.46
7885	NYSE	HSY	Fri, Sep 15, 2023	211.82	213.86	211.24	212.36
7884	NYSE	HSY	Thu, Sep 14, 2023	210.02	212.47	209.40	211.79
7883	NYSE	HSY	Wed, Sep 13, 2023	209.23	210.74	207.82	209.71
7882	NYSE	HSY	Tue, Sep 12, 2023	211.54	211.81	206.69	207.59
7881	NYSE	HSY	Mon, Sep 11, 2023	209.00	212.23	208.96	212.03
7880	NYSE	HSY	Fri, Sep 8, 2023	209.34	209.67	207.50	209.03
7879	NYSE	HSY	Thu, Sep 7, 2023	211.50	212.75	208.62	208.99
7878	NYSE	HSY	Wed, Sep 6, 2023	212.18	212.68	210.08	210.39
7877	NYSE	HSY	Tue, Sep 5, 2023	213.67	214.67	211.33	212.10
7876	NYSE	HSY	Fri, Sep 1, 2023	214.75	215.20	213.23	213.85
7875	NYSE	HSY	Thu, Aug 31, 2023	217.43	217.44	214.81	214.86
7874	NYSE	HSY	Wed, Aug 30, 2023	218.16	219.92	217.01	217.31
7873	NYSE	HSY	Tue, Aug 29, 2023	219.06	219.42	216.58	217.69
7872	NYSE	HSY	Mon, Aug 28, 2023	217.35	218.64	217.30	218.01
7871	NYSE	HSY	Fri, Aug 25, 2023	215.14	217.98	214.65	217.31
7870	NYSE	HSY	Thu, Aug 24, 2023	215.69	216.77	213.84	213.88
7869	NYSE	HSY	Wed, Aug 23, 2023	214.36	215.68	214.14	215.32
7868	NYSE	HSY	Tue, Aug 22, 2023	217.04	217.83	213.71	213.85
7867	NYSE	HSY	Mon, Aug 21, 2023	217.99	218.50	215.48	216.29
7866	NYSE	HSY	Fri, Aug 18, 2023	217.65	221.27	217.65	218.78
7865	NYSE	HSY	Thu, Aug 17, 2023	218.93	219.29	217.23	217.52
7864	NYSE	HSY	Wed, Aug 16, 2023	221.45	222.27	219.03	218.30
7863	NYSE	HSY	Tue, Aug 15, 2023	224.00	224.10	220.58	220.71
7862	NYSE	HSY	Mon, Aug 14, 2023	224.49	224.80	222.79	224.36
7861	NYSE	HSY	Fri, Aug 11, 2023	224.66	225.70	223.25	223.57
7860	NYSE	HSY	Thu, Aug 10, 2023	225.63	227.66	223.20	223.79
7859	NYSE	HSY	Wed, Aug 9, 2023	225.15	226.38	224.23	225.65
7858	NYSE	HSY	Tue, Aug 8, 2023	230.22	230.69	223.79	224.30
7857	NYSE	HSY	Mon, Aug 7, 2023	228.56	229.73	228.08	228.88
7856	NYSE	HSY	Fri, Aug 4, 2023	231.42	232.26	228.12	228.23
7855	NYSE	HSY	Thu, Aug 3, 2023	232.28	233.21	230.08	231.03
7854	NYSE	HSY	Wed, Aug 2, 2023	231.00	235.80	230.50	233.19
7853	NYSE	HSY	Tue, Aug 1, 2023	232.03	232.82	229.73	230.59
7852	NYSE	HSY	Mon, Jul 31, 2023	235.64	235.71	230.49	231.31
7851	NYSE	HSY	Fri, Jul 28, 2023	234.72	237.66	234.11	235.64
7850	NYSE	HSY	Thu, Jul 27, 2023	236.00	238.09	231.61	233.56
7849	NYSE	HSY	Wed, Jul 26, 2023	243.00	243.01	240.01	240.44
7848	NYSE	HSY	Tue, Jul 25, 2023	245.60	245.81	243.13	244.00
7847	NYSE	HSY	Mon, Jul 24, 2023	246.34	247.11	245.20	245.82
7846	NYSE	HSY	Fri, Jul 21, 2023	245.39	248.93	245.09	246.64
7845	NYSE	HSY	Thu, Jul 20, 2023	243.41	246.19	240.84	245.62
7844	NYSE	HSY	Wed, Jul 19, 2023	242.42	243.98	240.89	242.66
7843	NYSE	HSY	Tue, Jul 18, 2023	239.54	243.05	239.04	239.84
7842	NYSE	HSY	Mon, Jul 17, 2023	238.53	241.74	237.84	239.45
7841	NYSE	HSY	Fri, Jul 14, 2023	239.18	239.43	237.42	238.87
7840	NYSE	HSY	Thu, Jul 13, 2023	239.50	241.49	237.93	238.48
7839	NYSE	HSY	Wed, Jul 12, 2023	240.00	241.00	237.88	238.80
7838	NYSE	HSY	Tue, Jul 11, 2023	241.66	243.12	240.03	241.22
7837	NYSE	HSY	Mon, Jul 10, 2023	241.85	243.89	241.20	241.91
7836	NYSE	HSY	Fri, Jul 7, 2023	247.02	247.02	242.96	242.98
7835	NYSE	HSY	Thu, Jul 6, 2023	248.22	249.84	247.15	247.76
7834	NYSE	HSY	Wed, Jul 5, 2023	251.58	251.71	247.84	248.81
7833	NYSE	HSY	Mon, Jul 3, 2023	248.76	251.73	247.18	251.73
7832	NYSE	HSY	Fri, Jun 30, 2023	248.83	249.82	247.83	249.70
7831	NYSE	HSY	Thu, Jun 29, 2023	248.26	249.69	246.67	248.68
7830	NYSE	HSY	Wed, Jun 28, 2023	258.08	258.35	249.29	249.59
7829	NYSE	HSY	Tue, Jun 27, 2023	260.46	261.58	258.36	259.91
7828	NYSE	HSY	Mon, Jun 26, 2023	259.08	259.60	256.03	259.53
7827	NYSE	HSY	Fri, Jun 23, 2023	261.30	261.30	257.83	259.09
7826	NYSE	HSY	Thu, Jun 22, 2023	260.52	261.01	258.77	260.31
7825	NYSE	HSY	Wed, Jun 21, 2023	258.78	259.93	256.72	258.89
7824	NYSE	HSY	Tue, Jun 20, 2023	261.36	262.30	258.06	258.46
7823	NYSE	HSY	Fri, Jun 16, 2023	262.00	263.29	260.27	260.72
7822	NYSE	HSY	Thu, Jun 15, 2023	261.24	261.77	259.49	260.86
7821	NYSE	HSY	Wed, Jun 14, 2023	257.70	261.24	256.42	260.59
7820	NYSE	HSY	Tue, Jun 13, 2023	254.23	257.83	253.31	257.73
7819	NYSE	HSY	Mon, Jun 12, 2023	256.21	256.54	253.09	255.19
7818	NYSE	HSY	Fri, Jun 9, 2023	253.89	256.94	253.47	255.82
7817	NYSE	HSY	Thu, Jun 8, 2023	253.22	255.18	252.00	255.12
7816	NYSE	HSY	Wed, Jun 7, 2023	253.00	255.94	251.62	253.20
7815	NYSE	HSY	Tue, Jun 6, 2023	260.53	261.19	254.06	255.29
7814	NYSE	HSY	Mon, Jun 5, 2023	260.82	261.93	257.31	260.91
7813	NYSE	HSY	Fri, Jun 2, 2023	257.87	261.64	257.87	260.91
7812	NYSE	HSY	Thu, Jun 1, 2023	260.38	261.28	258.49	259.66
7811	NYSE	HSY	Wed, May 31, 2023	257.65	259.97	256.17	259.70
7810	NYSE	HSY	Tue, May 30, 2023	255.70	258.07	255.01	256.37
7809	NYSE	HSY	Fri, May 26, 2023	260.10	261.47	256.54	257.72
7808	NYSE	HSY	Thu, May 25, 2023	262.88	263.38	258.82	260.38
7807	NYSE	HSY	Wed, May 24, 2023	262.56	263.90	260.77	262.47
7806	NYSE	HSY	Tue, May 23, 2023	262.51	263.09	259.23	262.42
7805	NYSE	HSY	Mon, May 22, 2023	266.00	266.96	260.00	262.88
7804	NYSE	HSY	Fri, May 19, 2023	267.06	267.25	264.43	266.04
7803	NYSE	HSY	Thu, May 18, 2023	265.61	267.00	264.25	266.84
7802	NYSE	HSY	Wed, May 17, 2023	269.63	269.63	264.87	266.46
7801	NYSE	HSY	Tue, May 16, 2023	269.94	270.52	266.61	269.23
7800	NYSE	HSY	Mon, May 15, 2023	274.58	274.58	270.11	270.46
7799	NYSE	HSY	Fri, May 12, 2023	275.12	275.62	273.21	274.58
7798	NYSE	HSY	Thu, May 11, 2023	274.70	275.05	272.22	274.78
7797	NYSE	HSY	Wed, May 10, 2023	273.49	274.34	272.21	274.12
7796	NYSE	HSY	Tue, May 9, 2023	275.65	275.89	273.60	274.08
7795	NYSE	HSY	Mon, May 8, 2023	273.58	275.74	272.00	274.77
7794	NYSE	HSY	Fri, May 5, 2023	273.46	275.58	273.08	275.33
7793	NYSE	HSY	Thu, May 4, 2023	274.65	275.00	272.81	274.64
7792	NYSE	HSY	Wed, May 3, 2023	275.77	276.71	273.44	274.21
7791	NYSE	HSY	Tue, May 2, 2023	276.50	276.50	272.38	274.30
7790	NYSE	HSY	Mon, May 1, 2023	274.12	276.88	273.41	276.35
7789	NYSE	HSY	Fri, Apr 28, 2023	271.50	273.20	269.70	273.06
7788	NYSE	HSY	Thu, Apr 27, 2023	264.27	273.42	263.71	273.33
7787	NYSE	HSY	Wed, Apr 26, 2023	262.98	263.36	260.98	261.75
7786	NYSE	HSY	Tue, Apr 25, 2023	261.38	264.04	261.01	262.98
7785	NYSE	HSY	Mon, Apr 24, 2023	261.36	262.32	260.00	261.00
7784	NYSE	HSY	Fri, Apr 21, 2023	262.12	262.64	259.89	260.85
7783	NYSE	HSY	Thu, Apr 20, 2023	258.16	260.55	257.94	260.42
7782	NYSE	HSY	Wed, Apr 19, 2023	260.60	260.83	257.17	257.30
7781	NYSE	HSY	Tue, Apr 18, 2023	258.85	260.00	257.97	259.60
7780	NYSE	HSY	Mon, Apr 17, 2023	257.16	259.15	256.65	259.03
7779	NYSE	HSY	Fri, Apr 14, 2023	256.99	257.50	255.77	256.28
7778	NYSE	HSY	Thu, Apr 13, 2023	257.94	258.80	256.33	258.00
7777	NYSE	HSY	Wed, Apr 12, 2023	257.32	259.91	256.79	258.61
7776	NYSE	HSY	Tue, Apr 11, 2023	258.89	260.24	258.75	259.14
7775	NYSE	HSY	Mon, Apr 10, 2023	259.20	259.60	257.42	258.75
7774	NYSE	HSY	Thu, Apr 6, 2023	259.93	261.17	258.00	259.87
7773	NYSE	HSY	Wed, Apr 5, 2023	259.26	261.02	258.72	259.43
7772	NYSE	HSY	Tue, Apr 4, 2023	256.84	258.52	256.60	258.07
7771	NYSE	HSY	Mon, Apr 3, 2023	254.00	257.77	252.80	257.16
7770	NYSE	HSY	Fri, Mar 31, 2023	254.16	255.05	253.33	254.41
7769	NYSE	HSY	Thu, Mar 30, 2023	251.69	253.65	251.37	253.29
7768	NYSE	HSY	Wed, Mar 29, 2023	253.93	254.85	251.92	252.60
7767	NYSE	HSY	Tue, Mar 28, 2023	251.34	253.97	251.34	252.90
7766	NYSE	HSY	Mon, Mar 27, 2023	248.83	251.13	248.68	250.90
7765	NYSE	HSY	Fri, Mar 24, 2023	245.43	248.33	244.42	247.86
7764	NYSE	HSY	Thu, Mar 23, 2023	243.23	245.46	242.73	243.98
7763	NYSE	HSY	Wed, Mar 22, 2023	243.16	245.24	242.21	242.74
7762	NYSE	HSY	Tue, Mar 21, 2023	244.18	244.95	241.59	243.19
7761	NYSE	HSY	Mon, Mar 20, 2023	243.79	244.82	242.24	244.54
7760	NYSE	HSY	Fri, Mar 17, 2023	246.51	247.20	242.51	243.15
7759	NYSE	HSY	Thu, Mar 16, 2023	244.50	245.20	242.45	245.00
7758	NYSE	HSY	Wed, Mar 15, 2023	241.88	245.42	241.53	244.42
7757	NYSE	HSY	Tue, Mar 14, 2023	241.66	242.16	239.60	242.00
7756	NYSE	HSY	Mon, Mar 13, 2023	237.44	242.74	236.59	240.57
7755	NYSE	HSY	Fri, Mar 10, 2023	238.74	240.85	236.65	237.74
7754	NYSE	HSY	Thu, Mar 9, 2023	240.35	241.22	237.50	238.62
7753	NYSE	HSY	Wed, Mar 8, 2023	239.33	240.31	237.94	238.98
7752	NYSE	HSY	Tue, Mar 7, 2023	240.00	241.07	238.09	238.35
7751	NYSE	HSY	Mon, Mar 6, 2023	238.00	240.91	237.08	239.88
7750	NYSE	HSY	Fri, Mar 3, 2023	238.50	238.83	236.31	238.40
7749	NYSE	HSY	Thu, Mar 2, 2023	236.96	239.15	236.26	238.40
7748	NYSE	HSY	Wed, Mar 1, 2023	236.32	237.70	234.01	236.65
7747	NYSE	HSY	Tue, Feb 28, 2023	238.56	241.02	237.83	238.32
7746	NYSE	HSY	Mon, Feb 27, 2023	239.87	240.83	238.52	239.22
7745	NYSE	HSY	Fri, Feb 24, 2023	239.99	240.00	237.71	239.02
7744	NYSE	HSY	Thu, Feb 23, 2023	239.86	241.85	238.57	240.47
7743	NYSE	HSY	Wed, Feb 22, 2023	241.49	244.38	239.17	239.86
7742	NYSE	HSY	Tue, Feb 21, 2023	241.32	242.89	238.36	240.90
7741	NYSE	HSY	Fri, Feb 17, 2023	235.80	240.70	234.92	240.69
7740	NYSE	HSY	Thu, Feb 16, 2023	235.23	236.42	233.22	235.22
7739	NYSE	HSY	Wed, Feb 15, 2023	238.80	238.85	236.24	236.43
7738	NYSE	HSY	Tue, Feb 14, 2023	240.50	241.88	238.76	238.90
7737	NYSE	HSY	Mon, Feb 13, 2023	239.30	240.44	238.77	239.91
7736	NYSE	HSY	Fri, Feb 10, 2023	235.94	239.68	235.12	239.10
7735	NYSE	HSY	Thu, Feb 9, 2023	234.83	236.06	233.28	235.15
7734	NYSE	HSY	Wed, Feb 8, 2023	237.10	237.12	233.49	234.84
7733	NYSE	HSY	Tue, Feb 7, 2023	238.14	238.51	235.59	237.11
7732	NYSE	HSY	Mon, Feb 6, 2023	237.00	242.26	236.51	240.53
7731	NYSE	HSY	Fri, Feb 3, 2023	235.16	236.49	230.85	236.28
7730	NYSE	HSY	Thu, Feb 2, 2023	226.54	235.40	225.95	234.42
7729	NYSE	HSY	Wed, Feb 1, 2023	222.33	226.30	222.33	225.30
7728	NYSE	HSY	Tue, Jan 31, 2023	224.01	224.60	222.05	224.60
7727	NYSE	HSY	Mon, Jan 30, 2023	220.25	223.63	220.25	223.19
7726	NYSE	HSY	Fri, Jan 27, 2023	220.00	220.04	217.77	218.76
7725	NYSE	HSY	Thu, Jan 26, 2023	220.47	220.72	217.39	220.01
7724	NYSE	HSY	Wed, Jan 25, 2023	219.69	221.06	217.78	220.99
7723	NYSE	HSY	Tue, Jan 24, 2023	216.32	220.58	215.21	220.29
7722	NYSE	HSY	Mon, Jan 23, 2023	214.92	219.77	214.67	217.04
7721	NYSE	HSY	Fri, Jan 20, 2023	216.35	216.73	213.05	214.52
7720	NYSE	HSY	Thu, Jan 19, 2023	216.37	217.90	215.20	216.12
7719	NYSE	HSY	Wed, Jan 18, 2023	226.07	226.17	216.73	216.77
7718	NYSE	HSY	Tue, Jan 17, 2023	227.99	230.82	225.80	226.16
7717	NYSE	HSY	Fri, Jan 13, 2023	224.49	226.69	223.90	226.61
7716	NYSE	HSY	Thu, Jan 12, 2023	226.65	226.80	223.67	224.19
7715	NYSE	HSY	Wed, Jan 11, 2023	225.42	226.66	223.89	226.59
7714	NYSE	HSY	Tue, Jan 10, 2023	225.97	227.64	224.46	224.78
7713	NYSE	HSY	Mon, Jan 9, 2023	225.02	227.93	224.10	225.39
7712	NYSE	HSY	Fri, Jan 6, 2023	222.98	226.69	222.98	225.65
7711	NYSE	HSY	Thu, Jan 5, 2023	223.52	224.35	221.85	223.08
7710	NYSE	HSY	Wed, Jan 4, 2023	226.84	226.84	221.47	223.27
7709	NYSE	HSY	Tue, Jan 3, 2023	230.44	230.50	224.86	226.93
7708	NYSE	HSY	Fri, Dec 30, 2022	233.07	233.42	229.83	231.57
7707	NYSE	HSY	Thu, Dec 29, 2022	233.70	233.96	231.83	233.25
7706	NYSE	HSY	Wed, Dec 28, 2022	236.42	236.48	232.75	232.87
7705	NYSE	HSY	Tue, Dec 27, 2022	236.38	237.11	235.39	235.73
7704	NYSE	HSY	Fri, Dec 23, 2022	234.87	235.97	233.82	235.88
7703	NYSE	HSY	Thu, Dec 22, 2022	234.87	235.90	232.74	234.93
7702	NYSE	HSY	Wed, Dec 21, 2022	234.74	236.87	233.93	234.98
7701	NYSE	HSY	Tue, Dec 20, 2022	234.47	235.26	232.12	233.65
7700	NYSE	HSY	Mon, Dec 19, 2022	235.00	237.75	233.72	234.89
7699	NYSE	HSY	Fri, Dec 16, 2022	233.01	236.29	232.41	235.00
7698	NYSE	HSY	Thu, Dec 15, 2022	234.87	235.70	232.51	234.14
7697	NYSE	HSY	Wed, Dec 14, 2022	236.77	239.33	235.24	236.01
7696	NYSE	HSY	Tue, Dec 13, 2022	239.32	239.43	235.30	236.33
7695	NYSE	HSY	Mon, Dec 12, 2022	237.24	239.29	235.84	239.29
7694	NYSE	HSY	Fri, Dec 9, 2022	241.18	242.64	236.65	236.77
7693	NYSE	HSY	Thu, Dec 8, 2022	237.55	242.46	237.15	241.31
7692	NYSE	HSY	Wed, Dec 7, 2022	234.38	236.92	234.20	236.69
7691	NYSE	HSY	Tue, Dec 6, 2022	233.31	235.00	230.51	232.56
7690	NYSE	HSY	Mon, Dec 5, 2022	232.15	233.48	231.59	233.25
7689	NYSE	HSY	Fri, Dec 2, 2022	231.55	234.89	231.37	234.73
7688	NYSE	HSY	Thu, Dec 1, 2022	235.60	235.67	231.00	231.88
7687	NYSE	HSY	Wed, Nov 30, 2022	230.21	235.20	228.49	235.17
7686	NYSE	HSY	Tue, Nov 29, 2022	232.01	232.59	228.54	230.49
7685	NYSE	HSY	Mon, Nov 28, 2022	233.84	234.74	232.09	232.63
7684	NYSE	HSY	Fri, Nov 25, 2022	233.22	233.93	231.94	233.76
7683	NYSE	HSY	Wed, Nov 23, 2022	232.71	233.24	230.64	232.17
7682	NYSE	HSY	Tue, Nov 22, 2022	233.27	234.83	231.29	232.19
7681	NYSE	HSY	Mon, Nov 21, 2022	226.11	232.54	225.21	232.13
7680	NYSE	HSY	Fri, Nov 18, 2022	222.27	225.82	222.27	225.21
7679	NYSE	HSY	Thu, Nov 17, 2022	221.34	224.12	220.77	221.62
7678	NYSE	HSY	Wed, Nov 16, 2022	218.78	225.47	218.78	222.11
7677	NYSE	HSY	Tue, Nov 15, 2022	219.01	219.64	215.40	217.31
7676	NYSE	HSY	Mon, Nov 14, 2022	220.26	222.93	218.11	218.12
7675	NYSE	HSY	Fri, Nov 11, 2022	225.07	226.21	211.49	218.88
7674	NYSE	HSY	Thu, Nov 10, 2022	234.64	234.68	221.29	226.30
7673	NYSE	HSY	Wed, Nov 9, 2022	230.64	232.84	229.86	230.72
7672	NYSE	HSY	Tue, Nov 8, 2022	229.32	233.37	229.24	231.07
7671	NYSE	HSY	Mon, Nov 7, 2022	229.87	232.27	227.56	229.30
7670	NYSE	HSY	Fri, Nov 4, 2022	234.40	234.67	224.53	229.03
7669	NYSE	HSY	Thu, Nov 3, 2022	234.35	235.18	231.63	232.09
7668	NYSE	HSY	Wed, Nov 2, 2022	237.95	239.70	234.94	235.11
7667	NYSE	HSY	Tue, Nov 1, 2022	238.38	240.51	236.94	237.76
7666	NYSE	HSY	Mon, Oct 31, 2022	240.02	241.45	238.36	238.77
7665	NYSE	HSY	Fri, Oct 28, 2022	234.86	240.54	234.60	239.96
7664	NYSE	HSY	Thu, Oct 27, 2022	233.58	236.34	233.00	234.43
7663	NYSE	HSY	Wed, Oct 26, 2022	235.01	236.00	231.79	232.79
7662	NYSE	HSY	Tue, Oct 25, 2022	232.99	234.34	231.94	234.12
7661	NYSE	HSY	Mon, Oct 24, 2022	230.00	232.95	229.89	231.96
7660	NYSE	HSY	Fri, Oct 21, 2022	224.64	228.45	223.52	228.22
7659	NYSE	HSY	Thu, Oct 20, 2022	226.84	227.11	223.85	224.74
7658	NYSE	HSY	Wed, Oct 19, 2022	227.48	228.46	224.06	226.26
7657	NYSE	HSY	Tue, Oct 18, 2022	227.59	228.48	225.60	227.31
7656	NYSE	HSY	Mon, Oct 17, 2022	224.16	225.97	223.97	225.72
7655	NYSE	HSY	Fri, Oct 14, 2022	228.32	228.32	221.77	222.71
7654	NYSE	HSY	Thu, Oct 13, 2022	222.23	228.72	221.04	227.80
7653	NYSE	HSY	Wed, Oct 12, 2022	225.93	227.39	224.48	224.53
7652	NYSE	HSY	Tue, Oct 11, 2022	223.51	226.74	223.32	225.46
7651	NYSE	HSY	Mon, Oct 10, 2022	221.52	224.24	221.21	223.55
7650	NYSE	HSY	Fri, Oct 7, 2022	220.69	221.56	219.17	220.52
7649	NYSE	HSY	Thu, Oct 6, 2022	224.83	226.48	219.76	220.65
7648	NYSE	HSY	Wed, Oct 5, 2022	225.33	226.67	221.92	225.09
7647	NYSE	HSY	Tue, Oct 4, 2022	225.32	228.22	224.32	225.67
7646	NYSE	HSY	Mon, Oct 3, 2022	222.07	225.27	220.27	224.56
7645	NYSE	HSY	Fri, Sep 30, 2022	224.13	224.67	220.12	220.47
7644	NYSE	HSY	Thu, Sep 29, 2022	225.99	226.94	222.40	223.80
7643	NYSE	HSY	Wed, Sep 28, 2022	222.69	227.54	220.45	226.30
7642	NYSE	HSY	Tue, Sep 27, 2022	224.82	226.45	220.20	221.43
7641	NYSE	HSY	Mon, Sep 26, 2022	223.20	226.81	222.14	223.78
7640	NYSE	HSY	Fri, Sep 23, 2022	224.25	225.08	221.56	223.94
7639	NYSE	HSY	Thu, Sep 22, 2022	223.32	226.88	222.81	225.52
7638	NYSE	HSY	Wed, Sep 21, 2022	223.19	226.65	223.19	223.41
7637	NYSE	HSY	Tue, Sep 20, 2022	221.47	223.07	220.42	222.47
7636	NYSE	HSY	Mon, Sep 19, 2022	219.39	223.19	218.64	222.87
7635	NYSE	HSY	Fri, Sep 16, 2022	218.72	220.66	218.70	219.89
7634	NYSE	HSY	Thu, Sep 15, 2022	221.60	221.60	217.68	219.62
7633	NYSE	HSY	Wed, Sep 14, 2022	222.26	223.23	220.90	221.75
7632	NYSE	HSY	Tue, Sep 13, 2022	225.29	226.76	222.10	222.90
7631	NYSE	HSY	Mon, Sep 12, 2022	226.72	227.94	225.77	227.18
7630	NYSE	HSY	Fri, Sep 9, 2022	225.77	228.09	224.58	226.25
7629	NYSE	HSY	Thu, Sep 8, 2022	226.14	227.14	223.17	225.48
7628	NYSE	HSY	Wed, Sep 7, 2022	222.65	228.64	222.65	228.25
7627	NYSE	HSY	Tue, Sep 6, 2022	226.02	226.87	222.34	222.75
7626	NYSE	HSY	Fri, Sep 2, 2022	228.39	229.73	223.40	224.05
7625	NYSE	HSY	Thu, Sep 1, 2022	223.96	227.59	222.16	227.56
7624	NYSE	HSY	Wed, Aug 31, 2022	225.68	228.80	224.65	224.67
7623	NYSE	HSY	Tue, Aug 30, 2022	227.12	228.29	225.73	226.21
7622	NYSE	HSY	Mon, Aug 29, 2022	227.15	229.13	225.51	227.89
7621	NYSE	HSY	Fri, Aug 26, 2022	232.77	233.23	228.34	228.67
7620	NYSE	HSY	Thu, Aug 25, 2022	233.61	233.68	231.27	233.36
7619	NYSE	HSY	Wed, Aug 24, 2022	233.33	234.56	232.33	233.38
7618	NYSE	HSY	Tue, Aug 23, 2022	231.10	232.82	230.55	232.56
7617	NYSE	HSY	Mon, Aug 22, 2022	232.46	233.61	230.33	231.42
7616	NYSE	HSY	Fri, Aug 19, 2022	231.26	234.28	230.51	233.18
7615	NYSE	HSY	Thu, Aug 18, 2022	229.59	231.21	229.02	230.65
7614	NYSE	HSY	Wed, Aug 17, 2022	230.70	231.54	230.10	229.44
7613	NYSE	HSY	Tue, Aug 16, 2022	229.51	231.94	229.51	230.72
7612	NYSE	HSY	Mon, Aug 15, 2022	225.06	230.73	225.06	230.32
7611	NYSE	HSY	Fri, Aug 12, 2022	225.66	226.30	223.89	225.76
7610	NYSE	HSY	Thu, Aug 11, 2022	227.00	227.75	224.91	225.18
7609	NYSE	HSY	Wed, Aug 10, 2022	229.00	229.14	225.17	226.46
7608	NYSE	HSY	Tue, Aug 9, 2022	227.04	228.93	226.70	228.29
7607	NYSE	HSY	Mon, Aug 8, 2022	227.37	227.99	225.60	226.34
7606	NYSE	HSY	Fri, Aug 5, 2022	225.19	227.22	222.95	227.11
7605	NYSE	HSY	Thu, Aug 4, 2022	227.77	228.36	225.05	225.24
7604	NYSE	HSY	Wed, Aug 3, 2022	228.18	228.60	225.83	228.12
7603	NYSE	HSY	Tue, Aug 2, 2022	230.84	231.96	228.79	229.16
7602	NYSE	HSY	Mon, Aug 1, 2022	227.54	230.96	227.34	229.78
7601	NYSE	HSY	Fri, Jul 29, 2022	224.92	231.56	224.81	227.96
7600	NYSE	HSY	Thu, Jul 28, 2022	220.17	224.60	219.57	224.27
7599	NYSE	HSY	Wed, Jul 27, 2022	217.93	218.53	214.43	218.23
7598	NYSE	HSY	Tue, Jul 26, 2022	215.98	218.28	215.11	218.01
7597	NYSE	HSY	Mon, Jul 25, 2022	216.46	217.91	215.70	216.86
7596	NYSE	HSY	Fri, Jul 22, 2022	216.56	216.82	214.85	215.92
7595	NYSE	HSY	Thu, Jul 21, 2022	215.46	216.92	214.69	215.91
7594	NYSE	HSY	Wed, Jul 20, 2022	216.25	217.01	214.09	215.38
7593	NYSE	HSY	Tue, Jul 19, 2022	216.19	216.80	215.26	216.11
7592	NYSE	HSY	Mon, Jul 18, 2022	216.15	216.95	214.37	215.06
7591	NYSE	HSY	Fri, Jul 15, 2022	219.20	219.20	216.02	216.80
7590	NYSE	HSY	Thu, Jul 14, 2022	215.71	218.16	215.44	217.87
7589	NYSE	HSY	Wed, Jul 13, 2022	219.47	221.77	219.29	219.78
7588	NYSE	HSY	Tue, Jul 12, 2022	220.50	222.52	219.08	220.13
7587	NYSE	HSY	Mon, Jul 11, 2022	219.73	222.31	219.73	220.50
7586	NYSE	HSY	Fri, Jul 8, 2022	220.93	221.85	219.14	219.79
7585	NYSE	HSY	Thu, Jul 7, 2022	220.49	221.14	217.94	219.93
7584	NYSE	HSY	Wed, Jul 6, 2022	218.99	221.81	218.85	220.64
7583	NYSE	HSY	Tue, Jul 5, 2022	220.20	221.27	215.47	218.34
7582	NYSE	HSY	Fri, Jul 1, 2022	215.39	221.16	214.70	221.00
7581	NYSE	HSY	Thu, Jun 30, 2022	218.00	218.98	214.22	215.16
7580	NYSE	HSY	Wed, Jun 29, 2022	219.04	220.43	218.14	218.91
7579	NYSE	HSY	Tue, Jun 28, 2022	221.17	222.49	217.75	218.42
7578	NYSE	HSY	Mon, Jun 27, 2022	220.90	222.65	219.52	220.96
7577	NYSE	HSY	Fri, Jun 24, 2022	218.00	221.00	217.22	220.96
7576	NYSE	HSY	Thu, Jun 23, 2022	216.03	219.12	215.03	218.11
7575	NYSE	HSY	Wed, Jun 22, 2022	213.97	216.83	211.96	214.90
7574	NYSE	HSY	Tue, Jun 21, 2022	208.03	215.88	208.03	215.07
7573	NYSE	HSY	Fri, Jun 17, 2022	202.89	206.49	202.45	206.03
7572	NYSE	HSY	Thu, Jun 16, 2022	204.00	206.39	201.63	202.26
7571	NYSE	HSY	Wed, Jun 15, 2022	207.68	210.22	204.79	206.19
7570	NYSE	HSY	Tue, Jun 14, 2022	211.53	211.94	205.09	206.79
7569	NYSE	HSY	Mon, Jun 13, 2022	211.15	212.98	209.40	210.06
7568	NYSE	HSY	Fri, Jun 10, 2022	207.65	214.58	206.79	213.35
7567	NYSE	HSY	Thu, Jun 9, 2022	210.96	212.75	209.36	209.45
7566	NYSE	HSY	Wed, Jun 8, 2022	210.89	212.12	209.76	210.55
7565	NYSE	HSY	Tue, Jun 7, 2022	209.15	211.86	209.15	211.77
7564	NYSE	HSY	Mon, Jun 6, 2022	210.06	211.98	209.54	211.41
7563	NYSE	HSY	Fri, Jun 3, 2022	208.35	209.94	207.29	209.18
7562	NYSE	HSY	Thu, Jun 2, 2022	209.97	210.07	204.50	209.23
7561	NYSE	HSY	Wed, Jun 1, 2022	212.00	212.30	207.80	209.69
7560	NYSE	HSY	Tue, May 31, 2022	212.11	213.04	208.27	211.71
7559	NYSE	HSY	Fri, May 27, 2022	209.60	212.61	209.39	212.61
7558	NYSE	HSY	Thu, May 26, 2022	211.62	213.35	209.28	209.54
7557	NYSE	HSY	Wed, May 25, 2022	213.45	213.76	210.39	211.43
7556	NYSE	HSY	Tue, May 24, 2022	210.32	213.78	209.75	213.45
7555	NYSE	HSY	Mon, May 23, 2022	209.56	210.81	207.56	209.25
7554	NYSE	HSY	Fri, May 20, 2022	206.47	207.66	202.88	206.98
7553	NYSE	HSY	Thu, May 19, 2022	204.46	206.79	201.42	205.12
7552	NYSE	HSY	Wed, May 18, 2022	224.72	225.09	207.14	206.79
7551	NYSE	HSY	Tue, May 17, 2022	228.83	229.00	222.25	225.41
7550	NYSE	HSY	Mon, May 16, 2022	227.14	229.64	225.58	229.32
7549	NYSE	HSY	Fri, May 13, 2022	223.36	226.26	221.34	225.91
7548	NYSE	HSY	Thu, May 12, 2022	224.00	225.84	221.01	222.53
7547	NYSE	HSY	Wed, May 11, 2022	222.23	227.34	222.13	224.63
7546	NYSE	HSY	Tue, May 10, 2022	223.73	225.87	221.85	223.15
7545	NYSE	HSY	Mon, May 9, 2022	224.75	226.80	222.31	223.20
7544	NYSE	HSY	Fri, May 6, 2022	223.02	226.88	223.02	226.05
7543	NYSE	HSY	Thu, May 5, 2022	224.50	227.18	222.70	223.84
7542	NYSE	HSY	Wed, May 4, 2022	220.15	225.48	220.15	225.33
7541	NYSE	HSY	Tue, May 3, 2022	218.06	221.80	218.06	220.07
7540	NYSE	HSY	Mon, May 2, 2022	226.73	228.00	215.76	217.53
7539	NYSE	HSY	Fri, Apr 29, 2022	227.17	229.21	225.54	225.77
7538	NYSE	HSY	Thu, Apr 28, 2022	228.25	228.59	222.74	227.98
7537	NYSE	HSY	Wed, Apr 27, 2022	221.32	224.48	219.43	222.24
7536	NYSE	HSY	Tue, Apr 26, 2022	224.71	226.23	219.98	220.13
7535	NYSE	HSY	Mon, Apr 25, 2022	224.14	225.71	221.07	224.98
7534	NYSE	HSY	Fri, Apr 22, 2022	228.78	229.80	223.96	224.14
7533	NYSE	HSY	Thu, Apr 21, 2022	229.45	231.60	228.07	228.79
7532	NYSE	HSY	Wed, Apr 20, 2022	226.93	231.00	226.93	229.68
7531	NYSE	HSY	Tue, Apr 19, 2022	224.16	227.39	224.02	226.98
7530	NYSE	HSY	Mon, Apr 18, 2022	225.50	227.22	223.80	224.41
7529	NYSE	HSY	Thu, Apr 14, 2022	226.31	228.46	225.01	225.98
7528	NYSE	HSY	Wed, Apr 13, 2022	225.72	227.49	223.05	225.58
7527	NYSE	HSY	Tue, Apr 12, 2022	224.04	227.68	222.53	226.02
7526	NYSE	HSY	Mon, Apr 11, 2022	224.93	226.45	222.69	223.93
7525	NYSE	HSY	Fri, Apr 8, 2022	223.14	224.75	220.87	223.72
7524	NYSE	HSY	Thu, Apr 7, 2022	221.95	223.45	221.41	222.71
7523	NYSE	HSY	Wed, Apr 6, 2022	218.99	221.81	218.51	221.75
7522	NYSE	HSY	Tue, Apr 5, 2022	216.41	221.50	216.41	218.41
7521	NYSE	HSY	Mon, Apr 4, 2022	218.32	218.39	214.11	216.52
7520	NYSE	HSY	Fri, Apr 1, 2022	216.83	218.91	216.06	218.77
7519	NYSE	HSY	Thu, Mar 31, 2022	216.64	218.49	216.29	216.63
7518	NYSE	HSY	Wed, Mar 30, 2022	214.55	216.72	213.28	216.65
7517	NYSE	HSY	Tue, Mar 29, 2022	214.65	215.17	212.24	214.74
7516	NYSE	HSY	Mon, Mar 28, 2022	214.17	214.92	212.37	214.65
7515	NYSE	HSY	Fri, Mar 25, 2022	211.80	214.84	211.72	214.37
7514	NYSE	HSY	Thu, Mar 24, 2022	209.06	211.36	208.10	211.24
7513	NYSE	HSY	Wed, Mar 23, 2022	208.89	210.30	206.56	207.76
7512	NYSE	HSY	Tue, Mar 22, 2022	208.35	208.72	206.56	208.30
7511	NYSE	HSY	Mon, Mar 21, 2022	207.33	209.65	206.39	208.36
7510	NYSE	HSY	Fri, Mar 18, 2022	206.99	207.06	204.17	206.73
7509	NYSE	HSY	Thu, Mar 17, 2022	206.47	208.39	204.93	206.71
7508	NYSE	HSY	Wed, Mar 16, 2022	209.00	209.57	202.68	205.70
7507	NYSE	HSY	Tue, Mar 15, 2022	207.75	208.86	204.89	208.82
7506	NYSE	HSY	Mon, Mar 14, 2022	205.83	207.65	204.43	206.71
7505	NYSE	HSY	Fri, Mar 11, 2022	205.42	208.16	204.61	204.69
7504	NYSE	HSY	Thu, Mar 10, 2022	204.14	206.10	202.96	205.14
7503	NYSE	HSY	Wed, Mar 9, 2022	206.10	207.18	202.38	204.88
7502	NYSE	HSY	Tue, Mar 8, 2022	212.61	213.64	204.00	204.01
7501	NYSE	HSY	Mon, Mar 7, 2022	211.07	216.36	211.07	213.38
7500	NYSE	HSY	Fri, Mar 4, 2022	206.03	213.18	205.66	212.82
7499	NYSE	HSY	Thu, Mar 3, 2022	208.87	210.41	207.91	208.14
7498	NYSE	HSY	Wed, Mar 2, 2022	203.57	208.94	203.15	208.03
7497	NYSE	HSY	Tue, Mar 1, 2022	202.20	206.13	201.78	204.86
7496	NYSE	HSY	Mon, Feb 28, 2022	201.61	203.16	200.30	202.26
7495	NYSE	HSY	Fri, Feb 25, 2022	198.51	204.59	198.02	204.32
7494	NYSE	HSY	Thu, Feb 24, 2022	201.07	202.33	193.09	196.81
7493	NYSE	HSY	Wed, Feb 23, 2022	202.62	203.29	201.02	202.57
7492	NYSE	HSY	Tue, Feb 22, 2022	202.15	203.00	200.77	202.03
7491	NYSE	HSY	Fri, Feb 18, 2022	201.55	203.35	200.71	202.59
7490	NYSE	HSY	Thu, Feb 17, 2022	201.26	203.36	198.72	202.03
7489	NYSE	HSY	Wed, Feb 16, 2022	202.62	203.99	200.40	201.75
7488	NYSE	HSY	Tue, Feb 15, 2022	203.59	205.88	202.29	202.88
7487	NYSE	HSY	Mon, Feb 14, 2022	205.46	205.92	200.90	203.35
7486	NYSE	HSY	Fri, Feb 11, 2022	204.09	206.00	203.28	205.19
7485	NYSE	HSY	Thu, Feb 10, 2022	202.61	204.26	202.01	203.42
7484	NYSE	HSY	Wed, Feb 9, 2022	207.01	207.82	203.16	203.64
7483	NYSE	HSY	Tue, Feb 8, 2022	205.46	207.21	204.08	207.00
7482	NYSE	HSY	Mon, Feb 7, 2022	205.08	205.83	201.37	204.71
7481	NYSE	HSY	Fri, Feb 4, 2022	203.66	205.34	201.29	202.78
7480	NYSE	HSY	Thu, Feb 3, 2022	199.00	206.16	199.00	203.92
7479	NYSE	HSY	Wed, Feb 2, 2022	196.31	199.34	195.98	198.54
7478	NYSE	HSY	Tue, Feb 1, 2022	197.30	197.91	194.42	195.73
7477	NYSE	HSY	Mon, Jan 31, 2022	195.74	197.63	195.00	197.07
7476	NYSE	HSY	Fri, Jan 28, 2022	193.52	197.01	191.00	196.83
7475	NYSE	HSY	Thu, Jan 27, 2022	195.67	197.72	192.25	194.37
7474	NYSE	HSY	Wed, Jan 26, 2022	194.48	195.90	192.92	194.13
7473	NYSE	HSY	Tue, Jan 25, 2022	198.44	198.96	194.28	194.77
7472	NYSE	HSY	Mon, Jan 24, 2022	200.12	202.00	195.91	199.92
7471	NYSE	HSY	Fri, Jan 21, 2022	201.03	202.89	199.95	200.35
7470	NYSE	HSY	Thu, Jan 20, 2022	199.64	200.49	198.35	199.16
7469	NYSE	HSY	Wed, Jan 19, 2022	199.15	201.44	198.86	199.64
7468	NYSE	HSY	Tue, Jan 18, 2022	198.13	199.06	195.36	198.32
7467	NYSE	HSY	Fri, Jan 14, 2022	196.70	199.91	195.43	199.53
7466	NYSE	HSY	Thu, Jan 13, 2022	195.84	197.30	195.25	196.74
7465	NYSE	HSY	Wed, Jan 12, 2022	194.00	196.25	193.08	195.84
7464	NYSE	HSY	Tue, Jan 11, 2022	194.17	194.40	191.87	194.03
7463	NYSE	HSY	Mon, Jan 10, 2022	196.21	197.69	193.44	194.64
7462	NYSE	HSY	Fri, Jan 7, 2022	196.45	197.20	195.32	195.85
7461	NYSE	HSY	Thu, Jan 6, 2022	197.58	198.64	196.14	196.57
7460	NYSE	HSY	Wed, Jan 5, 2022	195.70	198.17	195.69	197.00
7459	NYSE	HSY	Tue, Jan 4, 2022	193.38	196.18	193.09	194.86
7458	NYSE	HSY	Mon, Jan 3, 2022	192.88	193.47	190.93	193.21
7457	NYSE	HSY	Fri, Dec 31, 2021	190.95	194.01	190.95	193.47
7456	NYSE	HSY	Thu, Dec 30, 2021	192.59	192.59	191.04	191.27
7455	NYSE	HSY	Wed, Dec 29, 2021	191.01	192.70	190.50	191.82
7454	NYSE	HSY	Tue, Dec 28, 2021	189.91	191.29	189.91	190.97
7453	NYSE	HSY	Mon, Dec 27, 2021	188.69	189.93	188.17	189.88
7452	NYSE	HSY	Thu, Dec 23, 2021	189.28	190.05	188.29	188.46
7451	NYSE	HSY	Wed, Dec 22, 2021	187.98	189.20	187.28	188.87
7450	NYSE	HSY	Tue, Dec 21, 2021	187.74	189.41	186.08	187.33
7449	NYSE	HSY	Mon, Dec 20, 2021	186.66	188.08	185.72	187.79
7448	NYSE	HSY	Fri, Dec 17, 2021	191.38	192.66	187.27	187.62
7447	NYSE	HSY	Thu, Dec 16, 2021	189.77	192.66	189.37	192.13
7446	NYSE	HSY	Wed, Dec 15, 2021	187.94	190.42	187.94	189.77
7445	NYSE	HSY	Tue, Dec 14, 2021	188.95	189.42	186.85	187.69
7444	NYSE	HSY	Mon, Dec 13, 2021	186.20	189.50	185.17	188.65
7443	NYSE	HSY	Fri, Dec 10, 2021	184.66	186.77	183.99	186.51
7442	NYSE	HSY	Thu, Dec 9, 2021	183.15	184.66	182.51	183.50
7441	NYSE	HSY	Wed, Dec 8, 2021	181.95	183.51	180.58	183.22
7440	NYSE	HSY	Tue, Dec 7, 2021	180.78	183.28	179.89	182.00
7439	NYSE	HSY	Mon, Dec 6, 2021	181.19	182.01	180.27	180.70
7438	NYSE	HSY	Fri, Dec 3, 2021	178.03	179.94	177.74	179.61
7437	NYSE	HSY	Thu, Dec 2, 2021	176.19	178.23	175.78	176.69
7436	NYSE	HSY	Wed, Dec 1, 2021	178.81	179.37	175.08	175.51
7435	NYSE	HSY	Tue, Nov 30, 2021	178.10	179.32	176.25	177.49
7434	NYSE	HSY	Mon, Nov 29, 2021	178.56	179.92	176.97	179.16
7433	NYSE	HSY	Fri, Nov 26, 2021	180.43	181.77	177.47	177.92
7432	NYSE	HSY	Wed, Nov 24, 2021	182.21	182.55	180.22	180.97
7431	NYSE	HSY	Tue, Nov 23, 2021	181.27	183.73	181.27	182.21
7430	NYSE	HSY	Mon, Nov 22, 2021	178.76	182.48	177.92	181.15
7429	NYSE	HSY	Fri, Nov 19, 2021	181.00	181.42	178.79	179.33
7428	NYSE	HSY	Thu, Nov 18, 2021	178.42	180.54	177.99	180.11
7427	NYSE	HSY	Wed, Nov 17, 2021	177.72	179.75	177.44	178.40
7426	NYSE	HSY	Tue, Nov 16, 2021	177.89	179.05	177.59	177.72
7425	NYSE	HSY	Mon, Nov 15, 2021	178.09	178.48	176.62	177.47
7424	NYSE	HSY	Fri, Nov 12, 2021	178.85	178.97	177.46	177.69
7423	NYSE	HSY	Thu, Nov 11, 2021	179.55	179.55	177.49	178.35
7422	NYSE	HSY	Wed, Nov 10, 2021	176.70	180.00	176.11	179.56
7421	NYSE	HSY	Tue, Nov 9, 2021	174.28	176.20	174.09	176.18
7420	NYSE	HSY	Mon, Nov 8, 2021	175.87	175.87	173.12	174.74
7419	NYSE	HSY	Fri, Nov 5, 2021	175.93	177.06	174.95	175.39
7418	NYSE	HSY	Thu, Nov 4, 2021	176.37	176.85	174.41	175.37
7417	NYSE	HSY	Wed, Nov 3, 2021	175.51	177.00	174.89	176.56
7416	NYSE	HSY	Tue, Nov 2, 2021	175.27	176.27	172.72	175.50
7415	NYSE	HSY	Mon, Nov 1, 2021	175.40	176.20	173.93	174.68
7414	NYSE	HSY	Fri, Oct 29, 2021	176.22	178.25	174.39	175.35
7413	NYSE	HSY	Thu, Oct 28, 2021	178.80	181.92	178.00	179.40
7412	NYSE	HSY	Wed, Oct 27, 2021	182.42	182.60	178.61	179.51
7411	NYSE	HSY	Tue, Oct 26, 2021	180.88	182.32	180.22	181.71
7410	NYSE	HSY	Mon, Oct 25, 2021	182.04	182.07	180.11	180.23
7409	NYSE	HSY	Fri, Oct 22, 2021	180.32	182.69	180.10	182.10
7408	NYSE	HSY	Thu, Oct 21, 2021	181.84	181.84	179.64	180.30
7407	NYSE	HSY	Wed, Oct 20, 2021	179.90	181.02	179.73	180.19
7406	NYSE	HSY	Tue, Oct 19, 2021	178.82	180.24	178.37	179.70
7405	NYSE	HSY	Mon, Oct 18, 2021	179.65	179.96	178.42	178.73
7404	NYSE	HSY	Fri, Oct 15, 2021	182.17	182.25	179.05	179.61
7403	NYSE	HSY	Thu, Oct 14, 2021	181.00	182.23	179.86	182.21
7402	NYSE	HSY	Wed, Oct 13, 2021	179.93	180.61	177.28	180.15
7401	NYSE	HSY	Tue, Oct 12, 2021	178.53	180.64	177.74	179.50
7400	NYSE	HSY	Mon, Oct 11, 2021	177.68	178.96	177.22	178.21
7399	NYSE	HSY	Fri, Oct 8, 2021	178.15	178.80	177.03	177.75
7398	NYSE	HSY	Thu, Oct 7, 2021	179.12	181.03	177.44	178.05
7397	NYSE	HSY	Wed, Oct 6, 2021	174.23	178.93	173.55	178.55
7396	NYSE	HSY	Tue, Oct 5, 2021	172.68	175.82	171.65	174.47
7395	NYSE	HSY	Mon, Oct 4, 2021	171.18	172.93	169.73	171.56
7394	NYSE	HSY	Fri, Oct 1, 2021	170.01	171.68	168.72	170.78
7393	NYSE	HSY	Thu, Sep 30, 2021	172.65	172.83	169.24	169.25
7392	NYSE	HSY	Wed, Sep 29, 2021	169.20	172.76	169.17	171.90
7391	NYSE	HSY	Tue, Sep 28, 2021	170.50	170.91	167.80	168.68
7390	NYSE	HSY	Mon, Sep 27, 2021	173.75	175.05	170.63	170.90
7389	NYSE	HSY	Fri, Sep 24, 2021	173.58	175.13	173.09	174.04
7388	NYSE	HSY	Thu, Sep 23, 2021	172.79	174.67	172.36	173.07
7387	NYSE	HSY	Wed, Sep 22, 2021	172.80	173.22	170.69	172.39
7386	NYSE	HSY	Tue, Sep 21, 2021	173.95	174.77	171.62	171.78
7385	NYSE	HSY	Mon, Sep 20, 2021	174.32	175.23	171.89	173.43
7384	NYSE	HSY	Fri, Sep 17, 2021	175.04	176.21	174.67	175.07
7383	NYSE	HSY	Thu, Sep 16, 2021	175.14	176.29	173.79	175.56
7382	NYSE	HSY	Wed, Sep 15, 2021	174.29	176.28	174.22	175.08
7381	NYSE	HSY	Tue, Sep 14, 2021	175.47	175.95	174.10	174.55
7380	NYSE	HSY	Mon, Sep 13, 2021	175.57	177.27	175.36	175.48
7379	NYSE	HSY	Fri, Sep 10, 2021	175.32	175.85	174.29	175.06
7378	NYSE	HSY	Thu, Sep 9, 2021	176.58	176.68	175.00	175.40
7377	NYSE	HSY	Wed, Sep 8, 2021	173.72	176.75	173.29	176.63
7376	NYSE	HSY	Tue, Sep 7, 2021	177.93	177.93	173.63	173.73
7375	NYSE	HSY	Fri, Sep 3, 2021	178.17	178.35	176.81	177.99
7374	NYSE	HSY	Thu, Sep 2, 2021	178.30	179.17	177.43	178.22
7373	NYSE	HSY	Wed, Sep 1, 2021	178.25	178.55	176.77	178.22
7372	NYSE	HSY	Tue, Aug 31, 2021	176.39	178.00	176.20	177.70
7371	NYSE	HSY	Mon, Aug 30, 2021	175.27	177.49	175.27	176.53
7370	NYSE	HSY	Fri, Aug 27, 2021	175.67	176.29	174.66	175.63
7369	NYSE	HSY	Thu, Aug 26, 2021	175.14	175.83	174.47	175.11
7368	NYSE	HSY	Wed, Aug 25, 2021	175.79	176.23	175.05	175.60
7367	NYSE	HSY	Tue, Aug 24, 2021	178.73	178.83	176.10	176.14
7366	NYSE	HSY	Mon, Aug 23, 2021	180.00	180.41	178.69	178.75
7365	NYSE	HSY	Fri, Aug 20, 2021	180.25	181.08	179.13	180.03
7364	NYSE	HSY	Thu, Aug 19, 2021	177.66	181.15	177.60	180.25
7363	NYSE	HSY	Wed, Aug 18, 2021	181.73	181.93	179.35	178.61
7362	NYSE	HSY	Tue, Aug 17, 2021	181.43	182.71	180.85	182.13
7361	NYSE	HSY	Mon, Aug 16, 2021	179.65	181.23	179.65	181.16
7360	NYSE	HSY	Fri, Aug 13, 2021	178.15	179.73	178.12	179.40
7359	NYSE	HSY	Thu, Aug 12, 2021	179.22	179.24	177.41	177.64
7358	NYSE	HSY	Wed, Aug 11, 2021	179.17	179.88	178.40	178.67
7357	NYSE	HSY	Tue, Aug 10, 2021	178.79	179.37	178.18	178.96
7356	NYSE	HSY	Mon, Aug 9, 2021	178.59	179.27	178.14	178.47
7355	NYSE	HSY	Fri, Aug 6, 2021	179.20	179.78	178.14	178.59
7354	NYSE	HSY	Thu, Aug 5, 2021	179.00	179.83	178.42	178.75
7353	NYSE	HSY	Wed, Aug 4, 2021	180.00	180.08	178.04	178.16
7352	NYSE	HSY	Tue, Aug 3, 2021	178.45	180.18	178.15	179.85
7351	NYSE	HSY	Mon, Aug 2, 2021	179.55	179.55	177.71	178.41
7350	NYSE	HSY	Fri, Jul 30, 2021	178.65	179.78	178.16	178.88
7349	NYSE	HSY	Thu, Jul 29, 2021	175.25	179.29	174.20	178.52
7348	NYSE	HSY	Wed, Jul 28, 2021	178.63	179.07	175.40	176.50
7347	NYSE	HSY	Tue, Jul 27, 2021	177.79	179.76	177.62	179.24
7346	NYSE	HSY	Mon, Jul 26, 2021	179.02	179.41	177.85	178.00
7345	NYSE	HSY	Fri, Jul 23, 2021	177.11	179.41	176.79	179.26
7344	NYSE	HSY	Thu, Jul 22, 2021	177.48	178.20	176.64	176.91
7343	NYSE	HSY	Wed, Jul 21, 2021	180.70	180.77	177.91	178.02
7342	NYSE	HSY	Tue, Jul 20, 2021	180.28	182.24	179.81	180.28
7341	NYSE	HSY	Mon, Jul 19, 2021	179.62	181.26	178.06	179.43
7340	NYSE	HSY	Fri, Jul 16, 2021	179.83	180.58	179.22	179.99
7339	NYSE	HSY	Thu, Jul 15, 2021	177.20	179.65	177.20	179.49
7338	NYSE	HSY	Wed, Jul 14, 2021	176.03	178.01	175.50	177.57
7337	NYSE	HSY	Tue, Jul 13, 2021	176.40	177.09	175.28	175.93
7336	NYSE	HSY	Mon, Jul 12, 2021	176.40	176.87	175.33	176.82
7335	NYSE	HSY	Fri, Jul 9, 2021	176.55	177.21	176.10	176.75
7334	NYSE	HSY	Thu, Jul 8, 2021	175.91	177.50	174.99	175.79
7333	NYSE	HSY	Wed, Jul 7, 2021	175.08	178.36	174.94	176.57
7332	NYSE	HSY	Tue, Jul 6, 2021	174.11	175.42	173.00	175.10
7331	NYSE	HSY	Fri, Jul 2, 2021	174.33	174.91	173.65	174.00
7330	NYSE	HSY	Thu, Jul 1, 2021	174.21	175.46	173.44	173.70
7329	NYSE	HSY	Wed, Jun 30, 2021	172.00	174.40	171.90	174.18
7328	NYSE	HSY	Tue, Jun 29, 2021	174.18	174.88	171.52	172.00
7327	NYSE	HSY	Mon, Jun 28, 2021	175.15	175.86	173.86	174.54
7326	NYSE	HSY	Fri, Jun 25, 2021	172.55	175.33	171.97	175.12
7325	NYSE	HSY	Thu, Jun 24, 2021	170.10	173.62	169.49	172.39
7324	NYSE	HSY	Wed, Jun 23, 2021	171.63	171.77	170.33	170.37
7323	NYSE	HSY	Tue, Jun 22, 2021	172.84	173.56	172.09	172.27
7322	NYSE	HSY	Mon, Jun 21, 2021	171.44	172.33	171.18	172.24
7321	NYSE	HSY	Fri, Jun 18, 2021	172.53	172.53	170.37	170.49
7320	NYSE	HSY	Thu, Jun 17, 2021	172.67	173.76	171.54	173.51
7319	NYSE	HSY	Wed, Jun 16, 2021	175.14	175.27	172.54	172.67
7318	NYSE	HSY	Tue, Jun 15, 2021	174.81	175.07	173.86	174.85
7317	NYSE	HSY	Mon, Jun 14, 2021	174.41	174.67	172.95	174.67
7316	NYSE	HSY	Fri, Jun 11, 2021	175.08	175.08	173.40	174.80
7315	NYSE	HSY	Thu, Jun 10, 2021	172.79	174.66	172.79	174.38
7314	NYSE	HSY	Wed, Jun 9, 2021	173.11	173.59	172.54	172.86
7313	NYSE	HSY	Tue, Jun 8, 2021	174.29	174.29	173.08	173.58
7312	NYSE	HSY	Mon, Jun 7, 2021	175.40	175.40	172.81	173.99
7311	NYSE	HSY	Fri, Jun 4, 2021	174.86	175.55	174.22	174.90
7310	NYSE	HSY	Thu, Jun 3, 2021	173.26	174.63	172.66	174.54
7309	NYSE	HSY	Wed, Jun 2, 2021	173.27	174.22	172.73	173.54
7308	NYSE	HSY	Tue, Jun 1, 2021	173.66	174.60	171.87	172.65
7307	NYSE	HSY	Fri, May 28, 2021	173.52	174.22	173.02	173.05
7306	NYSE	HSY	Thu, May 27, 2021	174.30	174.91	173.01	173.45
7305	NYSE	HSY	Wed, May 26, 2021	174.38	175.23	173.78	174.30
7304	NYSE	HSY	Tue, May 25, 2021	174.08	174.75	172.28	174.72
7303	NYSE	HSY	Mon, May 24, 2021	174.01	175.09	173.75	174.10
7302	NYSE	HSY	Fri, May 21, 2021	173.58	174.74	173.26	173.76
7301	NYSE	HSY	Thu, May 20, 2021	171.61	174.16	171.47	173.09
7300	NYSE	HSY	Wed, May 19, 2021	172.18	173.08	171.12	171.48
7299	NYSE	HSY	Tue, May 18, 2021	172.32	174.23	172.32	172.79
7298	NYSE	HSY	Mon, May 17, 2021	171.23	173.83	170.71	172.49
7297	NYSE	HSY	Fri, May 14, 2021	172.05	173.64	171.11	171.11
7296	NYSE	HSY	Thu, May 13, 2021	167.26	172.54	167.10	171.60
7295	NYSE	HSY	Wed, May 12, 2021	169.05	169.52	167.44	167.60
7294	NYSE	HSY	Tue, May 11, 2021	171.83	172.16	168.41	168.92
7293	NYSE	HSY	Mon, May 10, 2021	168.86	171.14	168.78	170.31
7292	NYSE	HSY	Fri, May 7, 2021	168.63	169.13	167.40	168.49
7291	NYSE	HSY	Thu, May 6, 2021	169.28	170.79	167.92	168.63
7290	NYSE	HSY	Wed, May 5, 2021	166.72	168.92	165.94	168.36
7289	NYSE	HSY	Tue, May 4, 2021	166.89	167.93	165.76	166.91
7288	NYSE	HSY	Mon, May 3, 2021	164.70	167.80	164.27	166.74
7287	NYSE	HSY	Fri, Apr 30, 2021	163.92	164.99	163.16	164.30
7286	NYSE	HSY	Thu, Apr 29, 2021	160.02	165.50	159.51	164.22
7285	NYSE	HSY	Wed, Apr 28, 2021	159.26	160.95	158.50	158.86
7284	NYSE	HSY	Tue, Apr 27, 2021	159.09	159.45	157.94	158.71
7283	NYSE	HSY	Mon, Apr 26, 2021	161.64	161.64	158.81	159.03
7282	NYSE	HSY	Fri, Apr 23, 2021	162.21	162.59	161.15	161.43
7281	NYSE	HSY	Thu, Apr 22, 2021	162.99	163.41	161.57	162.24
7280	NYSE	HSY	Wed, Apr 21, 2021	162.79	163.99	162.79	162.94
7279	NYSE	HSY	Tue, Apr 20, 2021	160.65	163.19	160.28	162.19
7278	NYSE	HSY	Mon, Apr 19, 2021	161.01	161.61	159.52	160.98
7277	NYSE	HSY	Fri, Apr 16, 2021	161.31	161.53	160.12	160.99
7276	NYSE	HSY	Thu, Apr 15, 2021	161.00	161.35	159.58	160.90
7275	NYSE	HSY	Wed, Apr 14, 2021	158.86	159.04	156.87	158.19
7274	NYSE	HSY	Tue, Apr 13, 2021	158.55	159.65	158.18	158.82
7273	NYSE	HSY	Mon, Apr 12, 2021	159.56	160.29	158.97	159.60
7272	NYSE	HSY	Fri, Apr 9, 2021	160.63	160.81	158.62	159.50
7271	NYSE	HSY	Thu, Apr 8, 2021	160.50	161.06	159.40	160.11
7270	NYSE	HSY	Wed, Apr 7, 2021	161.00	161.36	159.91	160.57
7269	NYSE	HSY	Tue, Apr 6, 2021	159.60	161.55	159.23	160.76
7268	NYSE	HSY	Mon, Apr 5, 2021	158.97	161.34	158.56	159.35
7267	NYSE	HSY	Thu, Apr 1, 2021	158.19	159.52	156.28	158.76
7266	NYSE	HSY	Wed, Mar 31, 2021	158.39	159.70	157.68	158.16
7265	NYSE	HSY	Tue, Mar 30, 2021	160.90	161.56	158.43	158.86
7264	NYSE	HSY	Mon, Mar 29, 2021	158.80	161.71	158.65	161.13
7263	NYSE	HSY	Fri, Mar 26, 2021	157.38	159.29	156.55	159.27
7262	NYSE	HSY	Thu, Mar 25, 2021	157.81	158.61	156.18	157.04
7261	NYSE	HSY	Wed, Mar 24, 2021	156.05	158.25	154.92	157.26
7260	NYSE	HSY	Tue, Mar 23, 2021	156.58	157.24	155.85	156.92
7259	NYSE	HSY	Mon, Mar 22, 2021	154.09	156.62	153.94	156.38
7258	NYSE	HSY	Fri, Mar 19, 2021	156.65	156.95	154.65	154.70
7257	NYSE	HSY	Thu, Mar 18, 2021	154.04	156.46	154.00	156.07
7256	NYSE	HSY	Wed, Mar 17, 2021	155.47	155.86	153.69	154.56
7255	NYSE	HSY	Tue, Mar 16, 2021	153.75	154.27	152.63	153.49
7254	NYSE	HSY	Mon, Mar 15, 2021	153.37	153.53	151.28	153.32
7253	NYSE	HSY	Fri, Mar 12, 2021	152.45	152.88	151.21	152.44
7252	NYSE	HSY	Thu, Mar 11, 2021	151.86	153.10	151.53	151.90
7251	NYSE	HSY	Wed, Mar 10, 2021	150.28	153.51	149.05	152.65
7250	NYSE	HSY	Tue, Mar 9, 2021	151.77	153.22	150.50	150.56
7249	NYSE	HSY	Mon, Mar 8, 2021	151.30	154.62	150.06	151.79
7248	NYSE	HSY	Fri, Mar 5, 2021	146.69	150.81	146.06	150.38
7247	NYSE	HSY	Thu, Mar 4, 2021	144.85	149.11	144.46	146.09
7246	NYSE	HSY	Wed, Mar 3, 2021	145.27	145.81	144.25	144.37
7245	NYSE	HSY	Tue, Mar 2, 2021	145.10	146.48	143.58	145.35
7244	NYSE	HSY	Mon, Mar 1, 2021	146.18	147.91	144.72	145.19
7243	NYSE	HSY	Fri, Feb 26, 2021	148.05	148.93	145.56	145.65
7242	NYSE	HSY	Thu, Feb 25, 2021	147.44	149.14	147.30	147.57
7241	NYSE	HSY	Wed, Feb 24, 2021	147.97	148.50	147.12	147.57
7240	NYSE	HSY	Tue, Feb 23, 2021	149.05	150.46	147.10	147.98
7239	NYSE	HSY	Mon, Feb 22, 2021	149.10	149.10	146.50	148.25
7238	NYSE	HSY	Fri, Feb 19, 2021	153.12	153.57	148.75	148.85
7237	NYSE	HSY	Thu, Feb 18, 2021	149.81	153.86	149.81	152.99
7236	NYSE	HSY	Wed, Feb 17, 2021	150.93	152.46	150.85	150.49
7235	NYSE	HSY	Tue, Feb 16, 2021	151.22	152.32	150.15	151.38
7234	NYSE	HSY	Fri, Feb 12, 2021	149.85	151.76	149.69	151.38
7233	NYSE	HSY	Thu, Feb 11, 2021	149.58	150.78	149.45	150.42
7232	NYSE	HSY	Wed, Feb 10, 2021	150.32	150.65	149.22	150.00
7231	NYSE	HSY	Tue, Feb 9, 2021	149.21	151.26	149.15	149.62
7230	NYSE	HSY	Mon, Feb 8, 2021	151.25	151.37	147.33	149.33
7229	NYSE	HSY	Fri, Feb 5, 2021	147.90	149.40	146.59	146.60
7228	NYSE	HSY	Thu, Feb 4, 2021	147.86	150.00	145.31	147.22
7227	NYSE	HSY	Wed, Feb 3, 2021	147.10	147.78	145.57	146.58
7226	NYSE	HSY	Tue, Feb 2, 2021	145.75	148.48	145.19	147.12
7225	NYSE	HSY	Mon, Feb 1, 2021	145.65	146.37	144.62	145.11
7224	NYSE	HSY	Fri, Jan 29, 2021	147.35	149.71	145.32	145.44
7223	NYSE	HSY	Thu, Jan 28, 2021	146.41	149.26	146.10	148.21
7222	NYSE	HSY	Wed, Jan 27, 2021	148.99	149.51	145.61	146.19
7221	NYSE	HSY	Tue, Jan 26, 2021	147.57	149.90	145.64	149.52
7220	NYSE	HSY	Mon, Jan 25, 2021	147.85	150.07	146.96	147.53
7219	NYSE	HSY	Fri, Jan 22, 2021	148.85	149.58	147.73	148.20
7218	NYSE	HSY	Thu, Jan 21, 2021	150.00	150.00	148.25	148.98
7217	NYSE	HSY	Wed, Jan 20, 2021	148.80	149.75	147.60	149.63
7216	NYSE	HSY	Tue, Jan 19, 2021	149.05	150.35	148.18	148.75
7215	NYSE	HSY	Fri, Jan 15, 2021	147.09	149.49	146.88	148.46
7214	NYSE	HSY	Thu, Jan 14, 2021	150.31	150.63	147.34	147.42
7213	NYSE	HSY	Wed, Jan 13, 2021	149.35	151.78	148.95	149.92
7212	NYSE	HSY	Tue, Jan 12, 2021	149.63	150.75	148.28	149.38
7211	NYSE	HSY	Mon, Jan 11, 2021	151.85	152.43	149.83	150.11
7210	NYSE	HSY	Fri, Jan 8, 2021	151.46	152.34	150.86	152.03
7209	NYSE	HSY	Thu, Jan 7, 2021	151.24	152.32	150.24	151.17
7208	NYSE	HSY	Wed, Jan 6, 2021	151.81	153.93	150.91	151.26
7207	NYSE	HSY	Tue, Jan 5, 2021	150.98	151.54	149.51	150.73
7206	NYSE	HSY	Mon, Jan 4, 2021	153.01	153.42	149.59	150.90
7205	NYSE	HSY	Thu, Dec 31, 2020	150.39	152.54	149.51	152.33
7204	NYSE	HSY	Wed, Dec 30, 2020	151.51	152.00	150.37	150.53
7203	NYSE	HSY	Tue, Dec 29, 2020	152.49	152.97	151.23	151.44
7202	NYSE	HSY	Mon, Dec 28, 2020	151.16	151.89	150.43	151.80
7201	NYSE	HSY	Thu, Dec 24, 2020	149.30	150.18	148.84	149.95
7200	NYSE	HSY	Wed, Dec 23, 2020	149.48	150.30	149.17	149.45
7199	NYSE	HSY	Tue, Dec 22, 2020	149.41	149.66	148.20	148.62
7198	NYSE	HSY	Mon, Dec 21, 2020	149.01	150.44	146.85	149.66
7197	NYSE	HSY	Fri, Dec 18, 2020	151.89	152.35	150.13	150.88
7196	NYSE	HSY	Thu, Dec 17, 2020	151.10	152.79	150.35	151.61
7195	NYSE	HSY	Wed, Dec 16, 2020	150.16	151.67	149.47	150.28
7194	NYSE	HSY	Tue, Dec 15, 2020	149.51	150.82	149.22	150.23
7193	NYSE	HSY	Mon, Dec 14, 2020	149.57	151.58	149.05	149.14
7192	NYSE	HSY	Fri, Dec 11, 2020	148.99	150.20	148.98	149.11
7191	NYSE	HSY	Thu, Dec 10, 2020	152.33	152.81	149.68	149.70
7190	NYSE	HSY	Wed, Dec 9, 2020	150.45	152.70	149.10	152.14
7189	NYSE	HSY	Tue, Dec 8, 2020	149.10	151.70	148.84	150.63
7188	NYSE	HSY	Mon, Dec 7, 2020	151.80	152.71	148.68	149.72
7187	NYSE	HSY	Fri, Dec 4, 2020	150.00	151.10	149.88	150.87
7186	NYSE	HSY	Thu, Dec 3, 2020	149.00	150.19	148.88	149.83
7185	NYSE	HSY	Wed, Dec 2, 2020	150.04	151.79	148.45	149.25
7184	NYSE	HSY	Tue, Dec 1, 2020	149.00	150.13	148.09	150.04
7183	NYSE	HSY	Mon, Nov 30, 2020	147.40	148.03	146.23	147.89
7182	NYSE	HSY	Fri, Nov 27, 2020	148.44	148.45	146.40	148.05
7181	NYSE	HSY	Wed, Nov 25, 2020	148.42	149.33	147.81	148.15
7180	NYSE	HSY	Tue, Nov 24, 2020	147.60	148.87	147.12	148.21
7179	NYSE	HSY	Mon, Nov 23, 2020	147.48	148.35	146.31	146.83
7178	NYSE	HSY	Fri, Nov 20, 2020	149.09	149.36	147.03	147.78
7177	NYSE	HSY	Thu, Nov 19, 2020	149.08	149.91	147.64	149.40
7176	NYSE	HSY	Wed, Nov 18, 2020	153.51	154.39	150.56	149.84
7175	NYSE	HSY	Tue, Nov 17, 2020	154.52	154.97	152.60	152.93
7174	NYSE	HSY	Mon, Nov 16, 2020	154.95	155.49	153.79	155.12
7173	NYSE	HSY	Fri, Nov 13, 2020	154.07	154.32	152.24	154.00
7172	NYSE	HSY	Thu, Nov 12, 2020	153.99	154.18	151.90	153.56
7171	NYSE	HSY	Wed, Nov 11, 2020	152.93	153.83	151.55	153.66
7170	NYSE	HSY	Tue, Nov 10, 2020	150.18	153.56	149.46	152.26
7169	NYSE	HSY	Mon, Nov 9, 2020	152.57	154.49	149.61	149.72
7168	NYSE	HSY	Fri, Nov 6, 2020	148.90	150.73	146.81	149.40
7167	NYSE	HSY	Thu, Nov 5, 2020	145.58	146.28	143.85	144.60
7166	NYSE	HSY	Wed, Nov 4, 2020	143.80	146.59	143.12	143.94
7165	NYSE	HSY	Tue, Nov 3, 2020	141.82	144.56	141.76	142.72
7164	NYSE	HSY	Mon, Nov 2, 2020	139.66	142.00	139.18	140.78
7163	NYSE	HSY	Fri, Oct 30, 2020	137.13	138.21	135.83	137.46
7162	NYSE	HSY	Thu, Oct 29, 2020	137.91	139.46	136.48	137.83
7161	NYSE	HSY	Wed, Oct 28, 2020	140.62	141.84	138.12	138.20
7160	NYSE	HSY	Tue, Oct 27, 2020	144.62	144.87	142.36	142.50
7159	NYSE	HSY	Mon, Oct 26, 2020	145.89	145.89	143.18	144.20
7158	NYSE	HSY	Fri, Oct 23, 2020	146.40	146.67	145.82	146.34
7157	NYSE	HSY	Thu, Oct 22, 2020	145.92	146.08	144.46	145.44
7156	NYSE	HSY	Wed, Oct 21, 2020	146.39	147.32	145.08	145.58
7155	NYSE	HSY	Tue, Oct 20, 2020	148.64	149.21	146.73	146.88
7154	NYSE	HSY	Mon, Oct 19, 2020	150.60	150.75	147.26	147.50
7153	NYSE	HSY	Fri, Oct 16, 2020	150.93	151.65	149.81	149.92
7152	NYSE	HSY	Thu, Oct 15, 2020	148.57	150.84	148.09	150.42
7151	NYSE	HSY	Wed, Oct 14, 2020	148.51	150.23	148.26	149.47
7150	NYSE	HSY	Tue, Oct 13, 2020	147.42	149.36	147.13	148.85
7149	NYSE	HSY	Mon, Oct 12, 2020	147.02	148.97	146.53	148.08
7148	NYSE	HSY	Fri, Oct 9, 2020	144.25	146.41	143.85	145.63
7147	NYSE	HSY	Thu, Oct 8, 2020	143.16	144.16	142.68	143.51
7146	NYSE	HSY	Wed, Oct 7, 2020	142.02	144.08	141.75	143.41
7145	NYSE	HSY	Tue, Oct 6, 2020	143.42	143.76	141.09	141.56
7144	NYSE	HSY	Mon, Oct 5, 2020	143.18	144.14	142.62	143.77
7143	NYSE	HSY	Fri, Oct 2, 2020	143.50	144.05	142.09	142.92
7142	NYSE	HSY	Thu, Oct 1, 2020	143.49	144.52	141.71	143.93
7141	NYSE	HSY	Wed, Sep 30, 2020	141.43	144.40	141.22	143.34
7140	NYSE	HSY	Tue, Sep 29, 2020	142.30	142.78	140.30	141.19
7139	NYSE	HSY	Mon, Sep 28, 2020	140.31	141.92	139.65	140.41
7138	NYSE	HSY	Fri, Sep 25, 2020	137.16	139.56	136.50	139.52
7137	NYSE	HSY	Thu, Sep 24, 2020	134.53	137.91	134.52	137.66
7136	NYSE	HSY	Wed, Sep 23, 2020	138.06	138.49	134.00	134.34
7135	NYSE	HSY	Tue, Sep 22, 2020	136.98	138.31	136.54	137.43
7134	NYSE	HSY	Mon, Sep 21, 2020	138.00	138.67	135.01	137.00
7133	NYSE	HSY	Fri, Sep 18, 2020	140.87	141.52	138.12	138.92
7132	NYSE	HSY	Thu, Sep 17, 2020	142.55	142.55	139.56	140.50
7131	NYSE	HSY	Wed, Sep 16, 2020	145.25	146.08	143.16	143.19
7130	NYSE	HSY	Tue, Sep 15, 2020	144.68	146.37	143.75	144.34
7129	NYSE	HSY	Mon, Sep 14, 2020	146.15	146.80	144.48	144.50
7128	NYSE	HSY	Fri, Sep 11, 2020	145.45	146.90	145.10	145.50
7127	NYSE	HSY	Thu, Sep 10, 2020	147.39	147.87	144.93	145.15
7126	NYSE	HSY	Wed, Sep 9, 2020	146.78	149.06	146.63	147.72
7125	NYSE	HSY	Tue, Sep 8, 2020	148.57	149.10	145.18	145.52
7124	NYSE	HSY	Fri, Sep 4, 2020	148.88	149.57	146.26	148.80
7123	NYSE	HSY	Thu, Sep 3, 2020	149.74	152.18	146.99	148.36
7122	NYSE	HSY	Wed, Sep 2, 2020	148.01	150.61	148.01	149.42
7121	NYSE	HSY	Tue, Sep 1, 2020	148.64	148.75	146.62	148.42
7120	NYSE	HSY	Mon, Aug 31, 2020	148.82	149.60	148.46	148.64
7119	NYSE	HSY	Fri, Aug 28, 2020	148.91	149.27	147.19	149.20
7118	NYSE	HSY	Thu, Aug 27, 2020	149.91	150.67	148.57	148.70
7117	NYSE	HSY	Wed, Aug 26, 2020	148.38	149.48	147.29	149.15
7116	NYSE	HSY	Tue, Aug 25, 2020	149.70	149.70	147.97	148.67
7115	NYSE	HSY	Mon, Aug 24, 2020	148.00	149.20	147.15	148.84
7114	NYSE	HSY	Fri, Aug 21, 2020	148.03	148.28	146.74	147.43
7113	NYSE	HSY	Thu, Aug 20, 2020	146.54	148.89	146.34	147.74
7112	NYSE	HSY	Wed, Aug 19, 2020	148.45	148.98	147.63	146.96
7111	NYSE	HSY	Tue, Aug 18, 2020	148.19	150.28	147.33	149.59
7110	NYSE	HSY	Mon, Aug 17, 2020	146.33	148.89	145.82	148.33
7109	NYSE	HSY	Fri, Aug 14, 2020	146.47	146.93	145.71	146.07
7108	NYSE	HSY	Thu, Aug 13, 2020	146.50	146.99	145.43	146.57
7107	NYSE	HSY	Wed, Aug 12, 2020	142.97	146.73	142.50	146.02
7106	NYSE	HSY	Tue, Aug 11, 2020	144.40	144.50	141.89	142.51
7105	NYSE	HSY	Mon, Aug 10, 2020	144.28	144.75	143.53	143.92
7104	NYSE	HSY	Fri, Aug 7, 2020	143.01	144.33	142.76	143.92
7103	NYSE	HSY	Thu, Aug 6, 2020	141.82	143.75	141.73	143.67
7102	NYSE	HSY	Wed, Aug 5, 2020	144.52	144.90	141.96	142.27
7101	NYSE	HSY	Tue, Aug 4, 2020	144.32	145.70	144.14	144.30
7100	NYSE	HSY	Mon, Aug 3, 2020	145.33	146.31	144.37	144.94
7099	NYSE	HSY	Fri, Jul 31, 2020	144.97	145.47	143.41	145.41
7098	NYSE	HSY	Thu, Jul 30, 2020	145.04	145.68	144.15	145.29
7097	NYSE	HSY	Wed, Jul 29, 2020	145.68	146.65	145.27	145.81
7096	NYSE	HSY	Tue, Jul 28, 2020	146.00	146.83	145.19	145.73
7095	NYSE	HSY	Mon, Jul 27, 2020	145.96	146.73	144.41	146.29
7094	NYSE	HSY	Fri, Jul 24, 2020	147.03	147.61	144.96	145.68
7093	NYSE	HSY	Thu, Jul 23, 2020	143.00	146.55	142.41	146.33
7092	NYSE	HSY	Wed, Jul 22, 2020	137.11	138.47	136.20	138.46
7091	NYSE	HSY	Tue, Jul 21, 2020	135.71	138.27	135.67	137.31
7090	NYSE	HSY	Mon, Jul 20, 2020	136.24	136.52	134.68	135.51
7089	NYSE	HSY	Fri, Jul 17, 2020	134.38	137.16	133.91	136.40
7088	NYSE	HSY	Thu, Jul 16, 2020	132.48	135.51	132.15	134.45
7087	NYSE	HSY	Wed, Jul 15, 2020	132.87	133.53	131.46	132.00
7086	NYSE	HSY	Tue, Jul 14, 2020	127.57	131.95	127.41	131.80
7085	NYSE	HSY	Mon, Jul 13, 2020	128.37	128.93	127.58	127.88
7084	NYSE	HSY	Fri, Jul 10, 2020	126.35	127.99	125.89	127.75
7083	NYSE	HSY	Thu, Jul 9, 2020	128.09	128.22	126.06	126.75
7082	NYSE	HSY	Wed, Jul 8, 2020	128.98	129.50	127.17	128.52
7081	NYSE	HSY	Tue, Jul 7, 2020	129.00	129.92	128.58	129.25
7080	NYSE	HSY	Mon, Jul 6, 2020	131.52	131.52	128.57	129.45
7079	NYSE	HSY	Thu, Jul 2, 2020	131.05	131.68	129.20	129.86
7078	NYSE	HSY	Wed, Jul 1, 2020	129.77	130.99	129.49	130.12
7077	NYSE	HSY	Tue, Jun 30, 2020	128.25	130.35	127.89	129.62
7076	NYSE	HSY	Mon, Jun 29, 2020	126.16	128.26	125.50	127.61
7075	NYSE	HSY	Fri, Jun 26, 2020	128.75	129.47	125.62	125.85
7074	NYSE	HSY	Thu, Jun 25, 2020	127.55	128.82	126.68	128.67
7073	NYSE	HSY	Wed, Jun 24, 2020	129.30	129.94	126.93	127.98
7072	NYSE	HSY	Tue, Jun 23, 2020	132.19	132.54	130.01	130.25
7071	NYSE	HSY	Mon, Jun 22, 2020	129.52	131.44	129.41	130.56
7070	NYSE	HSY	Fri, Jun 19, 2020	133.04	133.65	129.40	129.45
7069	NYSE	HSY	Thu, Jun 18, 2020	131.64	132.97	131.37	132.54
7068	NYSE	HSY	Wed, Jun 17, 2020	132.95	133.46	131.92	132.28
7067	NYSE	HSY	Tue, Jun 16, 2020	132.54	133.18	130.59	132.58
7066	NYSE	HSY	Mon, Jun 15, 2020	127.26	130.20	126.00	130.13
7065	NYSE	HSY	Fri, Jun 12, 2020	130.73	131.35	127.63	129.11
7064	NYSE	HSY	Thu, Jun 11, 2020	134.52	135.31	129.07	129.09
7063	NYSE	HSY	Wed, Jun 10, 2020	134.03	135.71	132.78	135.32
7062	NYSE	HSY	Tue, Jun 9, 2020	135.40	135.40	132.86	133.34
7061	NYSE	HSY	Mon, Jun 8, 2020	134.66	135.75	133.39	135.67
7060	NYSE	HSY	Fri, Jun 5, 2020	134.05	136.28	133.29	135.44
7059	NYSE	HSY	Thu, Jun 4, 2020	133.82	135.07	132.47	133.43
7058	NYSE	HSY	Wed, Jun 3, 2020	137.62	137.95	134.18	134.22
7057	NYSE	HSY	Tue, Jun 2, 2020	136.21	137.20	135.26	137.18
7056	NYSE	HSY	Mon, Jun 1, 2020	135.87	137.40	134.82	136.43
7055	NYSE	HSY	Fri, May 29, 2020	135.56	136.94	133.86	135.68
7054	NYSE	HSY	Thu, May 28, 2020	134.90	136.18	133.58	135.98
7053	NYSE	HSY	Wed, May 27, 2020	128.34	133.26	127.04	133.05
7052	NYSE	HSY	Tue, May 26, 2020	131.75	131.87	127.83	128.27
7051	NYSE	HSY	Fri, May 22, 2020	128.46	130.56	127.60	130.26
7050	NYSE	HSY	Thu, May 21, 2020	130.20	130.46	127.15	128.03
7049	NYSE	HSY	Wed, May 20, 2020	131.82	132.33	130.72	130.45
7048	NYSE	HSY	Tue, May 19, 2020	131.51	132.25	129.52	130.91
7047	NYSE	HSY	Mon, May 18, 2020	131.91	132.85	128.81	132.27
7046	NYSE	HSY	Fri, May 15, 2020	130.90	133.47	130.05	130.38
7045	NYSE	HSY	Thu, May 14, 2020	131.83	132.62	129.49	131.03
7044	NYSE	HSY	Wed, May 13, 2020	132.37	133.63	130.77	131.87
7043	NYSE	HSY	Tue, May 12, 2020	133.86	134.69	132.41	132.47
7042	NYSE	HSY	Mon, May 11, 2020	133.13	135.19	132.92	132.95
7041	NYSE	HSY	Fri, May 8, 2020	132.25	133.76	131.81	133.19
7040	NYSE	HSY	Thu, May 7, 2020	133.12	133.31	130.39	130.53
7039	NYSE	HSY	Wed, May 6, 2020	132.04	132.98	131.23	131.73
7038	NYSE	HSY	Tue, May 5, 2020	131.59	132.90	129.76	131.36
7037	NYSE	HSY	Mon, May 4, 2020	131.89	132.00	129.91	131.25
7036	NYSE	HSY	Fri, May 1, 2020	131.44	133.75	130.37	132.54
7035	NYSE	HSY	Thu, Apr 30, 2020	134.60	134.89	132.00	132.43
7034	NYSE	HSY	Wed, Apr 29, 2020	134.57	134.91	132.08	134.41
7033	NYSE	HSY	Tue, Apr 28, 2020	135.11	136.12	133.81	134.25
7032	NYSE	HSY	Mon, Apr 27, 2020	136.55	137.68	135.10	135.11
7031	NYSE	HSY	Fri, Apr 24, 2020	136.03	136.60	133.39	135.74
7030	NYSE	HSY	Thu, Apr 23, 2020	140.00	142.01	135.87	136.91
7029	NYSE	HSY	Wed, Apr 22, 2020	142.59	145.48	142.50	143.28
7028	NYSE	HSY	Tue, Apr 21, 2020	146.24	146.24	140.75	141.62
7027	NYSE	HSY	Mon, Apr 20, 2020	143.25	147.30	143.06	144.58
7026	NYSE	HSY	Fri, Apr 17, 2020	147.40	147.77	143.96	146.46
7025	NYSE	HSY	Thu, Apr 16, 2020	144.02	146.67	142.67	145.45
7024	NYSE	HSY	Wed, Apr 15, 2020	146.12	146.75	141.78	142.60
7023	NYSE	HSY	Tue, Apr 14, 2020	143.85	147.46	141.76	146.13
7022	NYSE	HSY	Mon, Apr 13, 2020	143.20	144.42	141.13	142.65
7021	NYSE	HSY	Thu, Apr 9, 2020	142.77	147.35	142.73	143.91
7020	NYSE	HSY	Wed, Apr 8, 2020	141.62	144.04	140.54	142.71
7019	NYSE	HSY	Tue, Apr 7, 2020	142.15	144.62	140.03	141.11
7018	NYSE	HSY	Mon, Apr 6, 2020	143.55	144.00	138.06	141.86
7017	NYSE	HSY	Fri, Apr 3, 2020	134.88	140.47	134.88	139.77
7016	NYSE	HSY	Thu, Apr 2, 2020	129.82	136.49	129.79	135.73
7015	NYSE	HSY	Wed, Apr 1, 2020	128.39	133.65	127.75	131.66
7014	NYSE	HSY	Tue, Mar 31, 2020	136.85	138.05	132.06	132.50
7013	NYSE	HSY	Mon, Mar 30, 2020	133.29	138.62	133.29	137.78
7012	NYSE	HSY	Fri, Mar 27, 2020	129.04	135.51	128.81	130.84
7011	NYSE	HSY	Thu, Mar 26, 2020	126.12	133.08	126.12	132.45
7010	NYSE	HSY	Wed, Mar 25, 2020	123.48	130.79	121.37	126.14
7009	NYSE	HSY	Tue, Mar 24, 2020	114.65	123.21	114.22	121.92
7008	NYSE	HSY	Mon, Mar 23, 2020	117.75	122.46	109.88	111.43
7007	NYSE	HSY	Fri, Mar 20, 2020	120.14	126.29	116.58	117.60
7006	NYSE	HSY	Thu, Mar 19, 2020	116.07	127.75	115.01	121.79
7005	NYSE	HSY	Wed, Mar 18, 2020	132.21	136.96	111.58	116.11
7004	NYSE	HSY	Tue, Mar 17, 2020	128.44	144.59	127.81	139.10
7003	NYSE	HSY	Mon, Mar 16, 2020	128.46	136.58	115.21	125.93
7002	NYSE	HSY	Fri, Mar 13, 2020	140.09	140.11	131.39	139.84
7001	NYSE	HSY	Thu, Mar 12, 2020	137.99	142.69	132.84	132.87
7000	NYSE	HSY	Wed, Mar 11, 2020	150.13	151.82	146.82	148.77
6999	NYSE	HSY	Tue, Mar 10, 2020	152.97	154.95	148.00	154.55
6998	NYSE	HSY	Mon, Mar 9, 2020	150.15	154.16	148.00	151.00
6997	NYSE	HSY	Fri, Mar 6, 2020	154.78	157.42	152.97	156.29
6996	NYSE	HSY	Thu, Mar 5, 2020	158.83	160.36	157.03	159.00
6995	NYSE	HSY	Wed, Mar 4, 2020	155.99	161.04	154.97	160.95
6994	NYSE	HSY	Tue, Mar 3, 2020	153.11	156.57	151.57	153.49
6993	NYSE	HSY	Mon, Mar 2, 2020	144.32	152.59	144.32	152.36
6992	NYSE	HSY	Fri, Feb 28, 2020	149.10	149.82	141.01	143.99
6991	NYSE	HSY	Thu, Feb 27, 2020	157.83	159.86	151.86	151.96
6990	NYSE	HSY	Wed, Feb 26, 2020	157.32	161.75	157.30	158.38
6989	NYSE	HSY	Tue, Feb 25, 2020	159.06	160.48	156.89	157.32
6988	NYSE	HSY	Mon, Feb 24, 2020	159.39	160.93	158.18	158.94
6987	NYSE	HSY	Fri, Feb 21, 2020	159.80	160.96	158.35	160.32
6986	NYSE	HSY	Thu, Feb 20, 2020	158.80	160.36	158.40	160.11
6985	NYSE	HSY	Wed, Feb 19, 2020	160.21	161.83	159.81	159.72
6984	NYSE	HSY	Tue, Feb 18, 2020	159.92	160.92	159.56	160.06
6983	NYSE	HSY	Fri, Feb 14, 2020	159.00	160.59	158.82	160.34
6982	NYSE	HSY	Thu, Feb 13, 2020	157.66	159.48	157.37	159.33
6981	NYSE	HSY	Wed, Feb 12, 2020	157.38	158.35	156.65	157.86
6980	NYSE	HSY	Tue, Feb 11, 2020	156.86	158.24	156.59	157.65
6979	NYSE	HSY	Mon, Feb 10, 2020	156.41	158.28	156.41	156.99
6978	NYSE	HSY	Fri, Feb 7, 2020	154.74	156.24	154.30	156.05
6977	NYSE	HSY	Thu, Feb 6, 2020	152.33	154.81	152.12	154.34
6976	NYSE	HSY	Wed, Feb 5, 2020	152.18	153.60	151.69	152.88
6975	NYSE	HSY	Tue, Feb 4, 2020	154.73	155.37	152.12	152.44
6974	NYSE	HSY	Mon, Feb 3, 2020	155.77	156.54	154.15	154.65
6973	NYSE	HSY	Fri, Jan 31, 2020	157.50	159.83	155.15	155.17
6972	NYSE	HSY	Thu, Jan 30, 2020	151.39	158.19	151.16	158.14
6971	NYSE	HSY	Wed, Jan 29, 2020	152.28	152.68	150.95	151.15
6970	NYSE	HSY	Tue, Jan 28, 2020	152.44	153.20	151.34	152.19
6969	NYSE	HSY	Mon, Jan 27, 2020	154.12	155.22	152.74	152.85
6968	NYSE	HSY	Fri, Jan 24, 2020	154.06	154.83	153.14	154.68
6967	NYSE	HSY	Thu, Jan 23, 2020	152.30	154.42	152.04	153.83
6966	NYSE	HSY	Wed, Jan 22, 2020	153.20	153.61	152.15	152.44
6965	NYSE	HSY	Tue, Jan 21, 2020	151.09	152.89	150.77	152.83
6964	NYSE	HSY	Fri, Jan 17, 2020	149.30	151.23	149.30	150.85
6963	NYSE	HSY	Thu, Jan 16, 2020	148.35	149.48	147.17	148.97
6962	NYSE	HSY	Wed, Jan 15, 2020	148.78	149.97	148.34	148.51
6961	NYSE	HSY	Tue, Jan 14, 2020	149.84	150.35	148.09	148.83
6960	NYSE	HSY	Mon, Jan 13, 2020	148.34	150.02	148.20	149.69
6959	NYSE	HSY	Fri, Jan 10, 2020	146.83	148.41	146.10	148.13
6958	NYSE	HSY	Thu, Jan 9, 2020	146.06	147.20	145.16	146.57
6957	NYSE	HSY	Wed, Jan 8, 2020	145.48	146.93	144.86	146.04
6956	NYSE	HSY	Tue, Jan 7, 2020	144.20	145.52	143.98	144.85
6955	NYSE	HSY	Mon, Jan 6, 2020	145.27	145.28	143.65	144.57
6954	NYSE	HSY	Fri, Jan 3, 2020	143.97	145.89	143.77	145.26
6953	NYSE	HSY	Thu, Jan 2, 2020	147.23	147.81	143.54	143.96
6952	NYSE	HSY	Tue, Dec 31, 2019	146.76	147.00	145.58	146.98
6951	NYSE	HSY	Mon, Dec 30, 2019	147.21	147.26	146.06	146.82
6950	NYSE	HSY	Fri, Dec 27, 2019	146.65	147.83	146.53	147.62
6949	NYSE	HSY	Thu, Dec 26, 2019	145.91	146.83	145.61	146.29
6948	NYSE	HSY	Tue, Dec 24, 2019	146.26	146.71	145.84	146.09
6947	NYSE	HSY	Mon, Dec 23, 2019	147.86	147.93	146.19	146.31
6946	NYSE	HSY	Fri, Dec 20, 2019	147.30	147.57	146.03	147.44
6945	NYSE	HSY	Thu, Dec 19, 2019	146.55	147.97	145.93	146.67
6944	NYSE	HSY	Wed, Dec 18, 2019	145.29	146.71	144.75	145.82
6943	NYSE	HSY	Tue, Dec 17, 2019	147.12	147.74	144.54	144.71
6942	NYSE	HSY	Mon, Dec 16, 2019	147.37	148.14	146.50	146.78
6941	NYSE	HSY	Fri, Dec 13, 2019	145.88	147.58	144.72	147.15
6940	NYSE	HSY	Thu, Dec 12, 2019	149.11	149.35	146.60	146.82
6939	NYSE	HSY	Wed, Dec 11, 2019	149.15	150.39	148.81	149.77
6938	NYSE	HSY	Tue, Dec 10, 2019	149.62	150.09	149.04	149.40
6937	NYSE	HSY	Mon, Dec 9, 2019	149.84	150.20	148.84	149.54
6936	NYSE	HSY	Fri, Dec 6, 2019	150.18	150.65	149.23	149.25
6935	NYSE	HSY	Thu, Dec 5, 2019	150.13	150.75	149.21	149.97
6934	NYSE	HSY	Wed, Dec 4, 2019	148.54	150.18	148.27	150.16
6933	NYSE	HSY	Tue, Dec 3, 2019	149.12	150.38	147.72	148.80
6932	NYSE	HSY	Mon, Dec 2, 2019	147.67	149.09	146.78	148.96
6931	NYSE	HSY	Fri, Nov 29, 2019	148.81	149.31	147.50	148.16
6930	NYSE	HSY	Wed, Nov 27, 2019	149.54	149.62	148.34	148.56
6929	NYSE	HSY	Tue, Nov 26, 2019	146.56	149.68	146.05	149.59
6928	NYSE	HSY	Mon, Nov 25, 2019	147.00	147.45	145.80	146.08
6927	NYSE	HSY	Fri, Nov 22, 2019	146.78	147.24	146.00	146.84
6926	NYSE	HSY	Thu, Nov 21, 2019	148.25	148.64	146.24	146.55
6925	NYSE	HSY	Wed, Nov 20, 2019	148.57	149.92	148.07	148.35
6924	NYSE	HSY	Tue, Nov 19, 2019	146.95	147.87	146.13	147.56
6923	NYSE	HSY	Mon, Nov 18, 2019	145.40	147.51	145.00	146.69
6922	NYSE	HSY	Fri, Nov 15, 2019	146.05	146.09	144.12	145.75
6921	NYSE	HSY	Thu, Nov 14, 2019	146.19	147.23	145.65	146.31
6920	NYSE	HSY	Wed, Nov 13, 2019	143.87	146.16	143.44	145.78
6919	NYSE	HSY	Tue, Nov 12, 2019	141.91	143.25	141.14	142.85
6918	NYSE	HSY	Mon, Nov 11, 2019	141.15	141.75	140.10	141.73
6917	NYSE	HSY	Fri, Nov 8, 2019	141.91	142.41	140.27	140.97
6916	NYSE	HSY	Thu, Nov 7, 2019	140.79	141.45	139.66	141.32
6915	NYSE	HSY	Wed, Nov 6, 2019	141.35	143.10	140.66	140.82
6914	NYSE	HSY	Tue, Nov 5, 2019	140.21	140.68	139.10	140.29
6913	NYSE	HSY	Mon, Nov 4, 2019	143.05	143.49	139.83	140.53
6912	NYSE	HSY	Fri, Nov 1, 2019	147.26	147.80	142.52	143.07
6911	NYSE	HSY	Thu, Oct 31, 2019	146.38	147.48	145.44	146.87
6910	NYSE	HSY	Wed, Oct 30, 2019	144.12	146.51	143.56	145.97
6909	NYSE	HSY	Tue, Oct 29, 2019	141.29	144.03	141.28	143.65
6908	NYSE	HSY	Mon, Oct 28, 2019	144.10	144.44	140.49	141.15
6907	NYSE	HSY	Fri, Oct 25, 2019	146.37	146.91	142.17	143.31
6906	NYSE	HSY	Thu, Oct 24, 2019	145.60	147.83	143.04	146.37
6905	NYSE	HSY	Wed, Oct 23, 2019	149.59	150.82	148.79	149.71
6904	NYSE	HSY	Tue, Oct 22, 2019	153.28	153.73	149.60	149.75
6903	NYSE	HSY	Mon, Oct 21, 2019	152.86	153.92	152.53	153.58
6902	NYSE	HSY	Fri, Oct 18, 2019	152.52	153.85	151.93	153.07
6901	NYSE	HSY	Thu, Oct 17, 2019	151.46	153.39	151.46	152.73
6900	NYSE	HSY	Wed, Oct 16, 2019	152.04	152.70	151.28	151.53
6899	NYSE	HSY	Tue, Oct 15, 2019	155.75	156.24	152.07	152.54
6898	NYSE	HSY	Mon, Oct 14, 2019	156.07	157.17	155.06	155.38
6897	NYSE	HSY	Fri, Oct 11, 2019	156.98	157.00	154.07	155.31
6896	NYSE	HSY	Thu, Oct 10, 2019	155.85	157.49	154.98	156.30
6895	NYSE	HSY	Wed, Oct 9, 2019	156.47	156.97	155.20	156.47
6894	NYSE	HSY	Tue, Oct 8, 2019	157.76	158.41	155.90	156.28
6893	NYSE	HSY	Mon, Oct 7, 2019	156.95	158.45	156.56	157.70
6892	NYSE	HSY	Fri, Oct 4, 2019	156.38	157.53	155.37	157.51
6891	NYSE	HSY	Thu, Oct 3, 2019	153.78	156.09	153.78	155.48
6890	NYSE	HSY	Wed, Oct 2, 2019	154.74	155.70	153.13	153.55
6889	NYSE	HSY	Tue, Oct 1, 2019	154.79	155.45	153.43	154.89
6888	NYSE	HSY	Mon, Sep 30, 2019	153.80	155.54	153.58	154.99
6887	NYSE	HSY	Fri, Sep 27, 2019	154.60	154.98	152.63	153.78
6886	NYSE	HSY	Thu, Sep 26, 2019	154.39	154.92	153.55	154.28
6885	NYSE	HSY	Wed, Sep 25, 2019	155.30	156.48	152.90	153.37
6884	NYSE	HSY	Tue, Sep 24, 2019	154.25	156.62	154.02	155.66
6883	NYSE	HSY	Mon, Sep 23, 2019	154.33	155.40	153.31	153.31
6882	NYSE	HSY	Fri, Sep 20, 2019	153.85	154.59	152.97	153.94
6881	NYSE	HSY	Thu, Sep 19, 2019	153.13	153.89	152.66	153.45
6880	NYSE	HSY	Wed, Sep 18, 2019	153.90	154.00	151.50	153.05
6879	NYSE	HSY	Tue, Sep 17, 2019	149.07	153.95	149.07	152.69
6878	NYSE	HSY	Mon, Sep 16, 2019	147.55	149.90	147.00	148.04
6877	NYSE	HSY	Fri, Sep 13, 2019	150.36	151.79	148.02	148.57
6876	NYSE	HSY	Thu, Sep 12, 2019	149.78	152.66	149.20	151.26
6875	NYSE	HSY	Wed, Sep 11, 2019	152.54	154.27	150.50	151.15
6874	NYSE	HSY	Tue, Sep 10, 2019	155.13	155.13	150.01	152.54
6873	NYSE	HSY	Mon, Sep 9, 2019	158.51	158.55	156.12	156.15
6872	NYSE	HSY	Fri, Sep 6, 2019	160.22	160.79	158.74	158.98
6871	NYSE	HSY	Thu, Sep 5, 2019	161.95	162.20	159.95	160.30
6870	NYSE	HSY	Wed, Sep 4, 2019	160.08	161.58	159.62	161.40
6869	NYSE	HSY	Tue, Sep 3, 2019	158.48	159.95	157.24	159.93
6868	NYSE	HSY	Fri, Aug 30, 2019	158.70	159.78	157.70	158.48
6867	NYSE	HSY	Thu, Aug 29, 2019	160.74	160.81	157.51	157.99
6866	NYSE	HSY	Wed, Aug 28, 2019	159.64	161.41	158.67	160.48
6865	NYSE	HSY	Tue, Aug 27, 2019	158.65	159.84	158.20	159.38
6864	NYSE	HSY	Mon, Aug 26, 2019	157.53	159.24	156.65	159.05
6863	NYSE	HSY	Fri, Aug 23, 2019	158.90	159.27	156.45	157.03
6862	NYSE	HSY	Thu, Aug 22, 2019	157.91	158.74	156.74	158.38
6861	NYSE	HSY	Wed, Aug 21, 2019	156.90	158.79	156.64	157.98
6860	NYSE	HSY	Tue, Aug 20, 2019	157.90	158.20	156.23	156.48
6859	NYSE	HSY	Mon, Aug 19, 2019	155.63	158.40	155.38	157.77
6858	NYSE	HSY	Fri, Aug 16, 2019	155.85	156.42	154.75	155.44
6857	NYSE	HSY	Thu, Aug 15, 2019	153.12	156.03	152.65	155.50
6856	NYSE	HSY	Wed, Aug 14, 2019	155.05	155.19	152.05	152.42
6855	NYSE	HSY	Tue, Aug 13, 2019	155.60	156.69	155.13	155.36
6854	NYSE	HSY	Mon, Aug 12, 2019	155.56	156.52	155.00	155.89
6853	NYSE	HSY	Fri, Aug 9, 2019	154.83	156.60	154.72	155.48
6852	NYSE	HSY	Thu, Aug 8, 2019	152.51	154.60	151.87	154.57
6851	NYSE	HSY	Wed, Aug 7, 2019	150.62	153.05	148.57	152.61
6850	NYSE	HSY	Tue, Aug 6, 2019	149.12	150.72	148.72	150.37
6849	NYSE	HSY	Mon, Aug 5, 2019	151.59	152.43	148.70	149.12
6848	NYSE	HSY	Fri, Aug 2, 2019	152.12	153.91	151.57	152.11
6847	NYSE	HSY	Thu, Aug 1, 2019	152.40	153.34	151.57	151.69
6846	NYSE	HSY	Wed, Jul 31, 2019	152.09	152.85	150.23	151.74
6845	NYSE	HSY	Tue, Jul 30, 2019	151.92	153.90	151.38	152.26
6844	NYSE	HSY	Mon, Jul 29, 2019	152.89	153.14	151.11	152.21
6843	NYSE	HSY	Fri, Jul 26, 2019	150.95	153.50	148.60	152.98
6842	NYSE	HSY	Thu, Jul 25, 2019	142.00	149.90	139.26	149.72
6841	NYSE	HSY	Wed, Jul 24, 2019	146.62	147.16	145.05	146.76
6840	NYSE	HSY	Tue, Jul 23, 2019	147.41	147.89	146.40	147.29
6839	NYSE	HSY	Mon, Jul 22, 2019	145.63	147.43	145.63	147.06
6838	NYSE	HSY	Fri, Jul 19, 2019	147.11	147.30	145.18	145.18
6837	NYSE	HSY	Thu, Jul 18, 2019	146.03	147.59	144.87	147.50
6836	NYSE	HSY	Wed, Jul 17, 2019	142.94	145.80	142.30	145.71
6835	NYSE	HSY	Tue, Jul 16, 2019	138.98	140.54	138.41	140.43
6834	NYSE	HSY	Mon, Jul 15, 2019	137.79	139.04	137.32	138.37
6833	NYSE	HSY	Fri, Jul 12, 2019	137.66	137.71	136.58	137.17
6832	NYSE	HSY	Thu, Jul 11, 2019	138.51	138.51	136.55	137.09
6831	NYSE	HSY	Wed, Jul 10, 2019	138.57	139.24	138.28	138.57
6830	NYSE	HSY	Tue, Jul 9, 2019	138.76	139.04	138.25	138.62
6829	NYSE	HSY	Mon, Jul 8, 2019	138.06	139.08	138.06	138.59
6828	NYSE	HSY	Fri, Jul 5, 2019	137.89	138.26	136.61	138.26
6827	NYSE	HSY	Wed, Jul 3, 2019	136.38	138.54	136.38	138.00
6826	NYSE	HSY	Tue, Jul 2, 2019	134.47	136.42	134.41	136.09
6825	NYSE	HSY	Mon, Jul 1, 2019	134.69	134.91	133.51	134.25
6824	NYSE	HSY	Fri, Jun 28, 2019	134.83	135.08	133.58	134.03
6823	NYSE	HSY	Thu, Jun 27, 2019	133.85	134.95	133.50	134.88
6822	NYSE	HSY	Wed, Jun 26, 2019	136.41	136.64	134.15	134.15
6821	NYSE	HSY	Tue, Jun 25, 2019	137.66	138.00	136.22	137.20
6820	NYSE	HSY	Mon, Jun 24, 2019	137.67	138.50	137.20	137.45
6819	NYSE	HSY	Fri, Jun 21, 2019	137.65	138.23	137.07	137.13
6818	NYSE	HSY	Thu, Jun 20, 2019	137.09	137.86	135.14	137.64
6817	NYSE	HSY	Wed, Jun 19, 2019	138.10	138.31	137.22	137.90
6816	NYSE	HSY	Tue, Jun 18, 2019	138.19	138.49	137.12	138.25
6815	NYSE	HSY	Mon, Jun 17, 2019	138.50	138.61	136.42	137.70
6814	NYSE	HSY	Fri, Jun 14, 2019	137.95	138.93	137.54	138.32
6813	NYSE	HSY	Thu, Jun 13, 2019	138.55	139.14	137.28	137.63
6812	NYSE	HSY	Wed, Jun 12, 2019	137.24	138.27	137.24	138.22
6811	NYSE	HSY	Tue, Jun 11, 2019	136.74	137.35	136.03	136.82
6810	NYSE	HSY	Mon, Jun 10, 2019	138.01	138.33	136.19	136.74
6809	NYSE	HSY	Fri, Jun 7, 2019	137.65	139.34	137.61	138.01
6808	NYSE	HSY	Thu, Jun 6, 2019	136.33	137.51	135.33	137.24
6807	NYSE	HSY	Wed, Jun 5, 2019	133.69	136.33	133.30	136.01
6806	NYSE	HSY	Tue, Jun 4, 2019	132.46	133.57	132.20	133.13
6805	NYSE	HSY	Mon, Jun 3, 2019	131.93	132.94	131.17	132.33
6804	NYSE	HSY	Fri, May 31, 2019	129.97	132.00	129.14	131.96
6803	NYSE	HSY	Thu, May 30, 2019	129.56	130.89	128.92	130.81
6802	NYSE	HSY	Wed, May 29, 2019	127.96	129.10	127.73	128.88
6801	NYSE	HSY	Tue, May 28, 2019	130.58	130.91	128.30	128.30
6800	NYSE	HSY	Fri, May 24, 2019	130.14	130.86	129.64	130.19
6799	NYSE	HSY	Thu, May 23, 2019	130.11	131.48	129.95	130.22
6798	NYSE	HSY	Wed, May 22, 2019	130.50	131.79	130.13	130.72
6797	NYSE	HSY	Tue, May 21, 2019	129.88	130.61	129.25	130.31
6796	NYSE	HSY	Mon, May 20, 2019	128.90	129.47	128.77	129.30
6795	NYSE	HSY	Fri, May 17, 2019	127.99	129.67	127.97	128.90
6794	NYSE	HSY	Thu, May 16, 2019	127.69	128.64	127.23	128.49
6793	NYSE	HSY	Wed, May 15, 2019	127.25	127.98	127.01	127.74
6792	NYSE	HSY	Tue, May 14, 2019	126.87	127.50	126.50	127.06
6791	NYSE	HSY	Mon, May 13, 2019	126.19	127.38	126.01	127.07
6790	NYSE	HSY	Fri, May 10, 2019	125.48	126.98	124.91	126.88
6789	NYSE	HSY	Thu, May 9, 2019	124.83	125.62	123.73	125.50
6788	NYSE	HSY	Wed, May 8, 2019	124.14	125.50	123.69	124.86
6787	NYSE	HSY	Tue, May 7, 2019	123.82	124.31	122.52	124.31
6786	NYSE	HSY	Mon, May 6, 2019	121.34	123.75	121.07	123.64
6785	NYSE	HSY	Fri, May 3, 2019	122.61	122.99	121.23	121.83
6784	NYSE	HSY	Thu, May 2, 2019	122.90	125.50	121.63	122.54
6783	NYSE	HSY	Wed, May 1, 2019	125.00	125.29	122.91	122.92
6782	NYSE	HSY	Tue, Apr 30, 2019	124.50	125.30	123.42	124.85
6781	NYSE	HSY	Mon, Apr 29, 2019	124.53	124.66	123.34	124.31
6780	NYSE	HSY	Fri, Apr 26, 2019	122.50	126.12	122.50	125.17
6779	NYSE	HSY	Thu, Apr 25, 2019	120.12	124.63	120.00	122.44
6778	NYSE	HSY	Wed, Apr 24, 2019	116.77	117.86	116.68	117.07
6777	NYSE	HSY	Tue, Apr 23, 2019	117.04	117.74	116.37	116.86
6776	NYSE	HSY	Mon, Apr 22, 2019	116.80	117.58	116.57	117.04
6775	NYSE	HSY	Thu, Apr 18, 2019	117.06	117.35	116.38	116.96
6774	NYSE	HSY	Wed, Apr 17, 2019	117.09	117.09	115.47	116.75
6773	NYSE	HSY	Tue, Apr 16, 2019	116.74	117.22	116.31	116.83
6772	NYSE	HSY	Mon, Apr 15, 2019	116.25	116.80	116.01	116.74
6771	NYSE	HSY	Fri, Apr 12, 2019	115.81	116.35	115.39	116.11
6770	NYSE	HSY	Thu, Apr 11, 2019	116.30	116.49	115.23	115.92
6769	NYSE	HSY	Wed, Apr 10, 2019	116.10	116.43	115.75	116.31
6768	NYSE	HSY	Tue, Apr 9, 2019	116.00	116.73	115.48	116.02
6767	NYSE	HSY	Mon, Apr 8, 2019	115.84	116.31	115.49	116.27
6766	NYSE	HSY	Fri, Apr 5, 2019	115.22	116.07	115.03	115.87
6765	NYSE	HSY	Thu, Apr 4, 2019	115.02	115.40	114.73	114.91
6764	NYSE	HSY	Wed, Apr 3, 2019	114.75	115.38	113.94	114.86
6763	NYSE	HSY	Tue, Apr 2, 2019	113.97	114.83	113.05	114.75
6762	NYSE	HSY	Mon, Apr 1, 2019	114.77	115.00	113.24	113.84
6761	NYSE	HSY	Fri, Mar 29, 2019	114.62	114.94	113.93	114.83
6760	NYSE	HSY	Thu, Mar 28, 2019	113.50	114.44	113.40	114.33
6759	NYSE	HSY	Wed, Mar 27, 2019	113.26	114.23	112.45	113.22
6758	NYSE	HSY	Tue, Mar 26, 2019	112.77	113.40	112.53	113.25
6757	NYSE	HSY	Mon, Mar 25, 2019	111.53	112.69	111.52	112.42
6756	NYSE	HSY	Fri, Mar 22, 2019	111.60	112.94	111.55	112.00
6755	NYSE	HSY	Thu, Mar 21, 2019	109.95	111.61	109.79	111.50
6754	NYSE	HSY	Wed, Mar 20, 2019	109.52	110.33	108.95	109.80
6753	NYSE	HSY	Tue, Mar 19, 2019	110.40	110.76	109.02	109.33
6752	NYSE	HSY	Mon, Mar 18, 2019	110.74	110.92	109.79	110.52
6751	NYSE	HSY	Fri, Mar 15, 2019	110.61	111.34	110.37	110.79
6750	NYSE	HSY	Thu, Mar 14, 2019	110.85	110.90	110.13	110.38
6749	NYSE	HSY	Wed, Mar 13, 2019	110.40	110.96	110.20	110.78
6748	NYSE	HSY	Tue, Mar 12, 2019	111.54	111.80	110.29	110.36
6747	NYSE	HSY	Mon, Mar 11, 2019	110.92	111.44	110.38	111.39
6746	NYSE	HSY	Fri, Mar 8, 2019	111.98	112.08	110.31	111.24
6745	NYSE	HSY	Thu, Mar 7, 2019	111.64	112.23	111.30	111.93
6744	NYSE	HSY	Wed, Mar 6, 2019	111.96	112.29	111.14	111.68
6743	NYSE	HSY	Tue, Mar 5, 2019	110.64	111.97	110.22	111.75
6742	NYSE	HSY	Mon, Mar 4, 2019	112.24	112.45	109.78	110.64
6741	NYSE	HSY	Fri, Mar 1, 2019	111.12	112.26	110.78	112.23
6740	NYSE	HSY	Thu, Feb 28, 2019	109.80	110.77	109.64	110.68
6739	NYSE	HSY	Wed, Feb 27, 2019	109.35	109.79	108.90	109.58
6738	NYSE	HSY	Tue, Feb 26, 2019	109.77	110.47	109.59	109.74
6737	NYSE	HSY	Mon, Feb 25, 2019	110.32	110.55	109.06	109.47
6736	NYSE	HSY	Fri, Feb 22, 2019	109.71	110.74	109.08	110.22
6735	NYSE	HSY	Thu, Feb 21, 2019	109.89	111.52	109.41	111.20
6734	NYSE	HSY	Wed, Feb 20, 2019	109.59	110.88	109.21	109.95
6733	NYSE	HSY	Tue, Feb 19, 2019	109.03	109.99	108.47	109.69
6732	NYSE	HSY	Fri, Feb 15, 2019	108.84	109.92	108.76	109.35
6731	NYSE	HSY	Thu, Feb 14, 2019	108.57	108.99	107.82	108.20
6730	NYSE	HSY	Wed, Feb 13, 2019	109.82	109.95	108.56	109.14
6729	NYSE	HSY	Tue, Feb 12, 2019	108.67	109.97	108.34	109.70
6728	NYSE	HSY	Mon, Feb 11, 2019	108.72	109.52	108.23	108.63
6727	NYSE	HSY	Fri, Feb 8, 2019	106.81	108.51	106.46	108.42
6726	NYSE	HSY	Thu, Feb 7, 2019	105.15	106.97	104.36	106.96
6725	NYSE	HSY	Wed, Feb 6, 2019	106.07	106.61	105.75	106.14
6724	NYSE	HSY	Tue, Feb 5, 2019	105.58	106.90	105.17	106.10
6723	NYSE	HSY	Mon, Feb 4, 2019	104.75	105.76	104.19	105.73
6722	NYSE	HSY	Fri, Feb 1, 2019	106.05	106.45	104.32	104.78
6721	NYSE	HSY	Thu, Jan 31, 2019	103.30	106.54	100.80	106.10
6720	NYSE	HSY	Wed, Jan 30, 2019	105.21	106.78	105.11	105.58
6719	NYSE	HSY	Tue, Jan 29, 2019	104.83	105.80	104.33	105.01
6718	NYSE	HSY	Mon, Jan 28, 2019	104.35	105.15	103.90	104.95
6717	NYSE	HSY	Fri, Jan 25, 2019	105.73	106.18	104.05	104.30
6716	NYSE	HSY	Thu, Jan 24, 2019	107.00	107.15	104.94	105.37
6715	NYSE	HSY	Wed, Jan 23, 2019	108.44	108.91	107.95	108.56
6714	NYSE	HSY	Tue, Jan 22, 2019	108.19	108.80	107.18	108.31
6713	NYSE	HSY	Fri, Jan 18, 2019	108.05	108.55	107.30	108.14
6712	NYSE	HSY	Thu, Jan 17, 2019	106.71	107.88	106.71	107.78
6711	NYSE	HSY	Wed, Jan 16, 2019	107.53	107.87	106.30	106.70
6710	NYSE	HSY	Tue, Jan 15, 2019	105.93	107.83	105.93	107.73
6709	NYSE	HSY	Mon, Jan 14, 2019	106.42	106.69	105.76	106.03
6708	NYSE	HSY	Fri, Jan 11, 2019	106.75	107.03	105.18	106.59
6707	NYSE	HSY	Thu, Jan 10, 2019	105.84	106.93	105.62	106.80
6706	NYSE	HSY	Wed, Jan 9, 2019	106.40	106.96	105.39	105.69
6705	NYSE	HSY	Tue, Jan 8, 2019	105.90	106.68	104.91	106.47
6704	NYSE	HSY	Mon, Jan 7, 2019	105.73	106.27	104.93	105.41
6703	NYSE	HSY	Fri, Jan 4, 2019	106.31	107.41	105.52	106.08
6702	NYSE	HSY	Thu, Jan 3, 2019	105.23	107.35	104.91	106.24
6701	NYSE	HSY	Wed, Jan 2, 2019	106.18	106.56	104.77	105.44
6700	NYSE	HSY	Mon, Dec 31, 2018	106.48	107.21	105.82	107.18
6699	NYSE	HSY	Fri, Dec 28, 2018	106.37	107.90	105.87	106.30
6698	NYSE	HSY	Thu, Dec 27, 2018	105.36	106.14	103.10	106.13
6697	NYSE	HSY	Wed, Dec 26, 2018	103.51	105.77	102.11	105.63
6696	NYSE	HSY	Mon, Dec 24, 2018	105.90	105.90	103.06	103.37
6695	NYSE	HSY	Fri, Dec 21, 2018	106.23	109.32	105.91	105.91
6694	NYSE	HSY	Thu, Dec 20, 2018	106.68	107.89	105.26	106.43
6693	NYSE	HSY	Wed, Dec 19, 2018	107.42	108.80	106.33	107.33
6692	NYSE	HSY	Tue, Dec 18, 2018	105.39	105.66	103.70	104.36
6691	NYSE	HSY	Mon, Dec 17, 2018	107.79	108.29	104.52	105.17
6690	NYSE	HSY	Fri, Dec 14, 2018	109.65	110.00	107.61	107.87
6689	NYSE	HSY	Thu, Dec 13, 2018	108.91	110.15	108.47	110.01
6688	NYSE	HSY	Wed, Dec 12, 2018	108.33	109.46	108.01	109.03
6687	NYSE	HSY	Tue, Dec 11, 2018	107.66	108.62	107.28	107.91
6686	NYSE	HSY	Mon, Dec 10, 2018	107.59	107.59	105.25	107.13
6685	NYSE	HSY	Fri, Dec 7, 2018	107.93	108.44	106.44	107.14
6684	NYSE	HSY	Thu, Dec 6, 2018	108.00	108.17	105.10	108.14
6683	NYSE	HSY	Tue, Dec 4, 2018	109.21	110.30	107.83	108.10
6682	NYSE	HSY	Mon, Dec 3, 2018	108.52	109.32	107.56	108.93
6681	NYSE	HSY	Fri, Nov 30, 2018	107.84	108.49	107.60	108.30
6680	NYSE	HSY	Thu, Nov 29, 2018	106.46	107.76	106.45	107.45
6679	NYSE	HSY	Wed, Nov 28, 2018	105.75	107.14	105.75	106.65
6678	NYSE	HSY	Tue, Nov 27, 2018	106.05	107.06	105.46	106.61
6677	NYSE	HSY	Mon, Nov 26, 2018	106.38	106.69	105.13	106.00
6676	NYSE	HSY	Fri, Nov 23, 2018	106.22	106.81	106.04	106.21
6675	NYSE	HSY	Wed, Nov 21, 2018	106.30	107.34	105.60	106.16
6674	NYSE	HSY	Tue, Nov 20, 2018	107.86	109.31	106.42	106.48
6673	NYSE	HSY	Mon, Nov 19, 2018	108.99	109.69	107.83	107.62
6672	NYSE	HSY	Fri, Nov 16, 2018	108.44	110.09	108.44	109.15
6671	NYSE	HSY	Thu, Nov 15, 2018	107.62	108.82	106.78	108.41
6670	NYSE	HSY	Wed, Nov 14, 2018	109.25	109.25	107.58	107.95
6669	NYSE	HSY	Tue, Nov 13, 2018	108.55	109.40	107.63	109.14
6668	NYSE	HSY	Mon, Nov 12, 2018	108.33	109.80	108.08	108.67
6667	NYSE	HSY	Fri, Nov 9, 2018	107.41	108.71	106.87	108.58
6666	NYSE	HSY	Thu, Nov 8, 2018	107.48	107.99	106.36	107.07
6665	NYSE	HSY	Wed, Nov 7, 2018	108.07	108.59	106.63	108.05
6664	NYSE	HSY	Tue, Nov 6, 2018	107.03	107.90	106.76	107.69
6663	NYSE	HSY	Mon, Nov 5, 2018	106.22	107.78	106.00	106.97
6662	NYSE	HSY	Fri, Nov 2, 2018	107.25	107.26	105.07	105.84
6661	NYSE	HSY	Thu, Nov 1, 2018	107.24	107.96	106.67	107.34
6660	NYSE	HSY	Wed, Oct 31, 2018	106.96	108.70	105.42	107.15
6659	NYSE	HSY	Tue, Oct 30, 2018	106.00	108.09	105.77	108.04
6658	NYSE	HSY	Mon, Oct 29, 2018	103.41	107.42	103.41	106.00
6657	NYSE	HSY	Fri, Oct 26, 2018	102.28	103.72	101.42	102.52
6656	NYSE	HSY	Thu, Oct 25, 2018	101.59	103.93	99.15	102.84
6655	NYSE	HSY	Wed, Oct 24, 2018	107.90	109.52	107.57	108.17
6654	NYSE	HSY	Tue, Oct 23, 2018	105.32	108.00	105.32	107.71
6653	NYSE	HSY	Mon, Oct 22, 2018	106.61	107.03	105.42	105.78
6652	NYSE	HSY	Fri, Oct 19, 2018	105.48	106.79	105.31	106.58
6651	NYSE	HSY	Thu, Oct 18, 2018	105.41	106.35	103.84	104.58
6650	NYSE	HSY	Wed, Oct 17, 2018	105.41	105.76	104.39	105.19
6649	NYSE	HSY	Tue, Oct 16, 2018	104.93	105.79	104.50	105.50
6648	NYSE	HSY	Mon, Oct 15, 2018	103.36	105.39	103.33	104.96
6647	NYSE	HSY	Fri, Oct 12, 2018	102.53	103.73	101.91	103.41
6646	NYSE	HSY	Thu, Oct 11, 2018	104.13	104.35	101.66	102.09
6645	NYSE	HSY	Wed, Oct 10, 2018	105.13	106.00	103.65	103.74
6644	NYSE	HSY	Tue, Oct 9, 2018	106.02	106.37	104.82	104.92
6643	NYSE	HSY	Mon, Oct 8, 2018	104.01	106.54	104.01	106.23
6642	NYSE	HSY	Fri, Oct 5, 2018	103.29	104.68	103.16	104.39
6641	NYSE	HSY	Thu, Oct 4, 2018	102.00	102.86	101.42	102.73
6640	NYSE	HSY	Wed, Oct 3, 2018	102.61	103.26	101.64	102.10
6639	NYSE	HSY	Tue, Oct 2, 2018	102.23	103.25	101.91	102.70
6638	NYSE	HSY	Mon, Oct 1, 2018	102.25	102.29	101.20	101.64
6637	NYSE	HSY	Fri, Sep 28, 2018	101.50	102.44	101.30	102.00
6636	NYSE	HSY	Thu, Sep 27, 2018	101.41	102.63	101.19	101.74
6635	NYSE	HSY	Wed, Sep 26, 2018	102.39	102.96	101.94	102.00
6634	NYSE	HSY	Tue, Sep 25, 2018	101.95	102.53	101.86	102.29
6633	NYSE	HSY	Mon, Sep 24, 2018	103.66	103.84	102.06	102.19
6632	NYSE	HSY	Fri, Sep 21, 2018	104.04	104.74	103.68	103.90
6631	NYSE	HSY	Thu, Sep 20, 2018	102.82	103.72	102.55	103.45
6630	NYSE	HSY	Wed, Sep 19, 2018	103.88	103.88	102.34	102.66
6629	NYSE	HSY	Tue, Sep 18, 2018	103.43	103.96	101.60	103.44
6628	NYSE	HSY	Mon, Sep 17, 2018	105.90	105.90	103.69	103.77
6627	NYSE	HSY	Fri, Sep 14, 2018	106.68	106.76	105.30	105.97
6626	NYSE	HSY	Thu, Sep 13, 2018	106.00	106.63	105.30	106.60
6625	NYSE	HSY	Wed, Sep 12, 2018	104.51	106.09	103.91	106.02
6624	NYSE	HSY	Tue, Sep 11, 2018	104.74	105.41	103.94	104.24
6623	NYSE	HSY	Mon, Sep 10, 2018	103.54	104.75	103.39	104.41
6622	NYSE	HSY	Fri, Sep 7, 2018	103.67	104.05	102.79	103.64
6621	NYSE	HSY	Thu, Sep 6, 2018	102.81	104.45	102.49	104.24
6620	NYSE	HSY	Wed, Sep 5, 2018	101.26	103.56	101.08	102.87
6619	NYSE	HSY	Tue, Sep 4, 2018	100.71	101.82	100.41	101.50
6618	NYSE	HSY	Fri, Aug 31, 2018	100.11	100.88	99.86	100.52
6617	NYSE	HSY	Thu, Aug 30, 2018	99.44	100.33	99.17	99.92
6616	NYSE	HSY	Wed, Aug 29, 2018	99.26	99.79	99.10	99.61
6615	NYSE	HSY	Tue, Aug 28, 2018	99.29	99.58	98.50	98.76
6614	NYSE	HSY	Mon, Aug 27, 2018	100.23	100.35	98.85	99.29
6613	NYSE	HSY	Fri, Aug 24, 2018	98.98	100.02	98.66	99.77
6612	NYSE	HSY	Thu, Aug 23, 2018	99.13	99.49	98.77	98.99
6611	NYSE	HSY	Wed, Aug 22, 2018	101.00	101.04	99.70	99.47
6610	NYSE	HSY	Tue, Aug 21, 2018	102.19	102.44	100.42	101.09
6609	NYSE	HSY	Mon, Aug 20, 2018	101.90	102.77	101.69	102.44
6608	NYSE	HSY	Fri, Aug 17, 2018	100.50	101.96	100.28	101.48
6607	NYSE	HSY	Thu, Aug 16, 2018	100.70	101.12	99.75	100.50
6606	NYSE	HSY	Wed, Aug 15, 2018	98.85	100.51	98.01	100.44
6605	NYSE	HSY	Tue, Aug 14, 2018	98.10	98.91	97.91	98.61
6604	NYSE	HSY	Mon, Aug 13, 2018	97.73	98.13	97.00	98.06
6603	NYSE	HSY	Fri, Aug 10, 2018	97.10	97.96	96.76	97.70
6602	NYSE	HSY	Thu, Aug 9, 2018	97.79	98.03	96.92	97.34
6601	NYSE	HSY	Wed, Aug 8, 2018	98.52	98.67	97.49	97.69
6600	NYSE	HSY	Tue, Aug 7, 2018	100.10	100.11	98.02	98.58
6599	NYSE	HSY	Mon, Aug 6, 2018	99.47	100.27	98.96	100.07
6598	NYSE	HSY	Fri, Aug 3, 2018	98.05	100.84	97.72	99.16
6597	NYSE	HSY	Thu, Aug 2, 2018	96.26	97.64	95.81	97.54
6596	NYSE	HSY	Wed, Aug 1, 2018	98.32	98.44	96.50	96.53
6595	NYSE	HSY	Tue, Jul 31, 2018	98.00	98.70	97.17	98.21
6594	NYSE	HSY	Mon, Jul 30, 2018	96.40	97.99	96.28	97.80
6593	NYSE	HSY	Fri, Jul 27, 2018	99.17	99.17	96.79	96.99
6592	NYSE	HSY	Thu, Jul 26, 2018	95.00	101.69	94.78	99.66
6591	NYSE	HSY	Wed, Jul 25, 2018	92.35	93.08	91.67	92.83
6590	NYSE	HSY	Tue, Jul 24, 2018	90.93	92.46	90.67	92.06
6589	NYSE	HSY	Mon, Jul 23, 2018	91.62	92.00	90.52	91.04
6588	NYSE	HSY	Fri, Jul 20, 2018	92.26	92.41	91.56	91.92
6587	NYSE	HSY	Thu, Jul 19, 2018	91.41	92.80	91.25	92.23
6586	NYSE	HSY	Wed, Jul 18, 2018	93.45	93.48	91.31	91.41
6585	NYSE	HSY	Tue, Jul 17, 2018	92.70	93.95	92.70	93.56
6584	NYSE	HSY	Mon, Jul 16, 2018	94.00	94.14	92.48	92.75
6583	NYSE	HSY	Fri, Jul 13, 2018	93.60	94.39	93.51	93.99
6582	NYSE	HSY	Thu, Jul 12, 2018	94.20	94.55	93.17	93.66
6581	NYSE	HSY	Wed, Jul 11, 2018	93.78	94.49	93.57	94.04
6580	NYSE	HSY	Tue, Jul 10, 2018	93.91	94.18	93.22	93.81
6579	NYSE	HSY	Mon, Jul 9, 2018	95.24	95.82	93.64	93.92
6578	NYSE	HSY	Fri, Jul 6, 2018	95.15	96.30	94.38	95.55
6577	NYSE	HSY	Thu, Jul 5, 2018	93.24	95.20	92.84	95.16
6576	NYSE	HSY	Tue, Jul 3, 2018	92.53	93.33	91.93	92.77
6575	NYSE	HSY	Mon, Jul 2, 2018	92.90	93.17	91.78	92.23
6574	NYSE	HSY	Fri, Jun 29, 2018	94.45	94.45	93.03	93.06
6573	NYSE	HSY	Thu, Jun 28, 2018	93.98	94.86	93.49	94.18
6572	NYSE	HSY	Wed, Jun 27, 2018	93.84	95.01	93.56	93.93
6571	NYSE	HSY	Tue, Jun 26, 2018	94.14	94.41	93.40	94.04
6570	NYSE	HSY	Mon, Jun 25, 2018	92.75	94.38	92.75	94.20
6569	NYSE	HSY	Fri, Jun 22, 2018	92.19	93.15	91.93	92.67
6568	NYSE	HSY	Thu, Jun 21, 2018	91.92	92.46	91.68	91.91
6567	NYSE	HSY	Wed, Jun 20, 2018	91.94	92.38	91.11	91.86
6566	NYSE	HSY	Tue, Jun 19, 2018	91.54	92.42	91.30	91.92
6565	NYSE	HSY	Mon, Jun 18, 2018	93.09	93.96	91.29	91.55
6564	NYSE	HSY	Fri, Jun 15, 2018	91.90	94.00	91.80	94.00
6563	NYSE	HSY	Thu, Jun 14, 2018	91.55	92.30	91.19	92.14
6562	NYSE	HSY	Wed, Jun 13, 2018	91.69	92.22	89.84	91.22
6561	NYSE	HSY	Tue, Jun 12, 2018	92.73	93.50	92.32	93.38
6560	NYSE	HSY	Mon, Jun 11, 2018	92.00	92.83	91.60	92.41
6559	NYSE	HSY	Fri, Jun 8, 2018	91.21	92.00	91.13	91.77
6558	NYSE	HSY	Thu, Jun 7, 2018	89.96	91.57	89.29	91.08
6557	NYSE	HSY	Wed, Jun 6, 2018	90.50	90.66	89.63	90.55
6556	NYSE	HSY	Tue, Jun 5, 2018	91.38	91.43	90.24	90.50
6555	NYSE	HSY	Mon, Jun 4, 2018	90.50	91.59	90.40	91.31
6554	NYSE	HSY	Fri, Jun 1, 2018	90.12	90.42	89.85	90.01
6553	NYSE	HSY	Thu, May 31, 2018	91.63	91.63	89.68	90.04
6552	NYSE	HSY	Wed, May 30, 2018	91.73	92.13	91.26	91.60
6551	NYSE	HSY	Tue, May 29, 2018	91.75	92.37	91.23	91.59
6550	NYSE	HSY	Fri, May 25, 2018	91.66	93.24	91.59	92.03
6549	NYSE	HSY	Thu, May 24, 2018	91.62	92.21	90.83	91.67
6548	NYSE	HSY	Wed, May 23, 2018	91.64	92.16	91.19	91.44
6547	NYSE	HSY	Tue, May 22, 2018	92.19	92.68	91.41	91.65
6546	NYSE	HSY	Mon, May 21, 2018	91.72	92.25	91.20	92.06
6545	NYSE	HSY	Fri, May 18, 2018	91.93	92.43	90.03	91.49
6544	NYSE	HSY	Thu, May 17, 2018	93.61	93.86	92.26	92.60
6543	NYSE	HSY	Wed, May 16, 2018	92.94	93.67	92.75	93.64
6542	NYSE	HSY	Tue, May 15, 2018	91.86	94.29	90.67	92.65
6541	NYSE	HSY	Mon, May 14, 2018	92.32	92.67	92.25	92.54
6540	NYSE	HSY	Fri, May 11, 2018	93.00	93.67	92.16	92.46
6539	NYSE	HSY	Thu, May 10, 2018	92.94	93.31	92.60	92.89
6538	NYSE	HSY	Wed, May 9, 2018	92.39	92.88	91.98	92.61
6537	NYSE	HSY	Tue, May 8, 2018	91.25	92.52	90.95	92.15
6536	NYSE	HSY	Mon, May 7, 2018	91.90	91.99	91.19	91.66
6535	NYSE	HSY	Fri, May 4, 2018	89.69	92.22	89.50	91.78
6534	NYSE	HSY	Thu, May 3, 2018	90.01	90.49	89.10	89.70
6533	NYSE	HSY	Wed, May 2, 2018	90.69	91.18	89.47	89.54
6532	NYSE	HSY	Tue, May 1, 2018	92.00	92.19	90.88	91.32
6531	NYSE	HSY	Mon, Apr 30, 2018	93.57	94.00	91.85	91.94
6530	NYSE	HSY	Fri, Apr 27, 2018	92.29	94.12	92.03	93.38
6529	NYSE	HSY	Thu, Apr 26, 2018	93.01	94.50	91.40	93.29
6528	NYSE	HSY	Wed, Apr 25, 2018	92.60	94.25	92.51	93.54
6527	NYSE	HSY	Tue, Apr 24, 2018	93.47	93.83	91.92	92.77
6526	NYSE	HSY	Mon, Apr 23, 2018	92.72	93.43	92.31	93.18
6525	NYSE	HSY	Fri, Apr 20, 2018	93.71	94.42	92.06	92.48
6524	NYSE	HSY	Thu, Apr 19, 2018	95.10	95.19	93.05	93.56
6523	NYSE	HSY	Wed, Apr 18, 2018	96.56	96.69	95.31	95.34
6522	NYSE	HSY	Tue, Apr 17, 2018	96.98	97.30	96.24	96.70
6521	NYSE	HSY	Mon, Apr 16, 2018	95.78	97.18	95.46	96.80
6520	NYSE	HSY	Fri, Apr 13, 2018	95.66	96.29	95.36	95.96
6519	NYSE	HSY	Thu, Apr 12, 2018	96.88	97.00	95.10	95.57
6518	NYSE	HSY	Wed, Apr 11, 2018	95.79	97.16	95.67	96.65
6517	NYSE	HSY	Tue, Apr 10, 2018	97.21	97.96	95.53	95.86
6516	NYSE	HSY	Mon, Apr 9, 2018	99.17	100.38	98.12	99.36
6515	NYSE	HSY	Fri, Apr 6, 2018	99.38	100.63	98.30	98.85
6514	NYSE	HSY	Thu, Apr 5, 2018	101.00	101.00	99.04	99.70
6513	NYSE	HSY	Wed, Apr 4, 2018	97.25	101.07	97.25	100.60
6512	NYSE	HSY	Tue, Apr 3, 2018	97.63	98.20	96.79	97.81
6511	NYSE	HSY	Mon, Apr 2, 2018	98.54	98.69	96.51	97.04
6510	NYSE	HSY	Thu, Mar 29, 2018	98.69	99.52	98.51	98.96
6509	NYSE	HSY	Wed, Mar 28, 2018	98.05	99.44	98.05	98.25
6508	NYSE	HSY	Tue, Mar 27, 2018	98.08	98.82	97.34	97.79
6507	NYSE	HSY	Mon, Mar 26, 2018	96.91	98.15	96.30	98.02
6506	NYSE	HSY	Fri, Mar 23, 2018	97.30	98.55	95.92	96.06
6505	NYSE	HSY	Thu, Mar 22, 2018	98.28	99.31	97.01	97.05
6504	NYSE	HSY	Wed, Mar 21, 2018	99.32	99.37	97.36	98.47
6503	NYSE	HSY	Tue, Mar 20, 2018	100.27	100.94	99.85	100.33
6502	NYSE	HSY	Mon, Mar 19, 2018	100.93	101.41	99.71	100.07
6501	NYSE	HSY	Fri, Mar 16, 2018	101.15	101.80	100.03	101.02
6500	NYSE	HSY	Thu, Mar 15, 2018	101.94	102.68	100.49	100.94
6499	NYSE	HSY	Wed, Mar 14, 2018	101.83	103.00	101.49	101.68
6498	NYSE	HSY	Tue, Mar 13, 2018	101.34	102.20	100.85	101.80
6497	NYSE	HSY	Mon, Mar 12, 2018	100.52	101.82	100.52	101.00
6496	NYSE	HSY	Fri, Mar 9, 2018	99.81	100.36	99.30	100.36
6495	NYSE	HSY	Thu, Mar 8, 2018	100.00	100.35	98.93	99.65
6494	NYSE	HSY	Wed, Mar 7, 2018	98.40	99.88	98.08	99.88
6493	NYSE	HSY	Tue, Mar 6, 2018	99.45	99.62	98.67	99.37
6492	NYSE	HSY	Mon, Mar 5, 2018	98.51	99.50	98.51	99.45
6491	NYSE	HSY	Fri, Mar 2, 2018	97.34	99.25	97.34	98.87
6490	NYSE	HSY	Thu, Mar 1, 2018	98.20	99.11	97.04	97.80
6489	NYSE	HSY	Wed, Feb 28, 2018	98.73	99.18	98.16	98.26
6488	NYSE	HSY	Tue, Feb 27, 2018	98.14	99.45	97.79	98.19
6487	NYSE	HSY	Mon, Feb 26, 2018	97.08	98.50	96.95	98.00
6486	NYSE	HSY	Fri, Feb 23, 2018	97.01	97.72	96.37	96.95
6485	NYSE	HSY	Thu, Feb 22, 2018	95.87	98.17	95.21	97.07
6484	NYSE	HSY	Wed, Feb 21, 2018	99.74	100.32	97.87	97.23
6483	NYSE	HSY	Tue, Feb 20, 2018	100.43	100.55	99.56	99.90
6482	NYSE	HSY	Fri, Feb 16, 2018	100.40	100.83	99.00	100.71
6481	NYSE	HSY	Thu, Feb 15, 2018	99.13	100.96	98.16	100.79
6480	NYSE	HSY	Wed, Feb 14, 2018	98.81	99.57	98.10	99.02
6479	NYSE	HSY	Tue, Feb 13, 2018	99.29	99.97	98.57	99.54
6478	NYSE	HSY	Mon, Feb 12, 2018	100.00	100.48	99.33	99.78
6477	NYSE	HSY	Fri, Feb 9, 2018	98.42	100.29	97.84	99.67
6476	NYSE	HSY	Thu, Feb 8, 2018	99.34	99.86	97.62	97.65
6475	NYSE	HSY	Wed, Feb 7, 2018	101.00	101.33	99.03	99.04
6474	NYSE	HSY	Tue, Feb 6, 2018	99.48	101.74	98.85	101.29
6473	NYSE	HSY	Mon, Feb 5, 2018	102.84	103.27	100.17	100.17
6472	NYSE	HSY	Fri, Feb 2, 2018	102.33	105.29	102.14	102.97
6471	NYSE	HSY	Thu, Feb 1, 2018	105.45	106.25	102.80	103.77
6470	NYSE	HSY	Wed, Jan 31, 2018	109.40	110.93	109.38	110.33
6469	NYSE	HSY	Tue, Jan 30, 2018	109.25	110.36	108.99	109.53
6468	NYSE	HSY	Mon, Jan 29, 2018	110.75	111.05	109.65	109.67
6467	NYSE	HSY	Fri, Jan 26, 2018	111.55	111.81	110.64	111.07
6466	NYSE	HSY	Thu, Jan 25, 2018	110.48	111.58	110.17	111.23
6465	NYSE	HSY	Wed, Jan 24, 2018	110.40	110.99	109.74	110.31
6464	NYSE	HSY	Tue, Jan 23, 2018	110.08	111.24	109.81	110.81
6463	NYSE	HSY	Mon, Jan 22, 2018	109.41	110.00	109.15	109.96
6462	NYSE	HSY	Fri, Jan 19, 2018	108.15	109.55	108.11	109.37
6461	NYSE	HSY	Thu, Jan 18, 2018	109.06	109.27	107.59	107.79
6460	NYSE	HSY	Wed, Jan 17, 2018	108.50	109.66	108.10	108.93
6459	NYSE	HSY	Tue, Jan 16, 2018	107.31	109.29	107.25	108.29
6458	NYSE	HSY	Fri, Jan 12, 2018	110.28	110.47	109.23	109.27
6457	NYSE	HSY	Thu, Jan 11, 2018	110.75	110.79	109.83	110.09
6456	NYSE	HSY	Wed, Jan 10, 2018	111.34	111.99	109.57	110.82
6455	NYSE	HSY	Tue, Jan 9, 2018	114.17	114.44	113.65	113.78
6454	NYSE	HSY	Mon, Jan 8, 2018	113.23	114.63	113.00	114.06
6453	NYSE	HSY	Fri, Jan 5, 2018	112.56	113.14	111.62	112.96
6452	NYSE	HSY	Thu, Jan 4, 2018	112.18	112.73	111.83	112.42
6451	NYSE	HSY	Wed, Jan 3, 2018	112.23	112.43	111.37	111.64
6450	NYSE	HSY	Tue, Jan 2, 2018	113.48	113.99	111.96	112.11
6449	NYSE	HSY	Fri, Dec 29, 2017	114.09	114.75	113.51	113.51
6448	NYSE	HSY	Thu, Dec 28, 2017	114.86	114.99	114.04	114.36
6447	NYSE	HSY	Wed, Dec 27, 2017	115.23	115.58	114.27	114.58
6446	NYSE	HSY	Tue, Dec 26, 2017	114.95	115.46	114.67	115.01
6445	NYSE	HSY	Fri, Dec 22, 2017	115.00	115.38	114.40	114.95
6444	NYSE	HSY	Thu, Dec 21, 2017	115.38	115.48	114.54	114.66
6443	NYSE	HSY	Wed, Dec 20, 2017	115.67	115.82	114.34	114.99
6442	NYSE	HSY	Tue, Dec 19, 2017	114.89	115.82	114.82	115.45
6441	NYSE	HSY	Mon, Dec 18, 2017	113.29	115.32	112.65	114.26
6440	NYSE	HSY	Fri, Dec 15, 2017	113.55	114.90	113.19	114.14
6439	NYSE	HSY	Thu, Dec 14, 2017	113.08	113.98	112.88	113.36
6438	NYSE	HSY	Wed, Dec 13, 2017	113.27	113.67	112.89	113.16
6437	NYSE	HSY	Tue, Dec 12, 2017	113.11	113.56	112.18	113.40
6436	NYSE	HSY	Mon, Dec 11, 2017	113.00	113.06	112.00	112.80
6435	NYSE	HSY	Fri, Dec 8, 2017	113.57	113.71	112.85	113.20
6434	NYSE	HSY	Thu, Dec 7, 2017	113.47	113.94	112.95	113.56
6433	NYSE	HSY	Wed, Dec 6, 2017	112.74	113.90	112.49	113.76
6432	NYSE	HSY	Tue, Dec 5, 2017	112.85	113.56	112.02	112.76
6431	NYSE	HSY	Mon, Dec 4, 2017	111.44	113.14	111.36	112.82
6430	NYSE	HSY	Fri, Dec 1, 2017	111.04	111.04	108.98	111.01
6429	NYSE	HSY	Thu, Nov 30, 2017	110.70	111.89	110.26	110.93
6428	NYSE	HSY	Wed, Nov 29, 2017	109.87	111.59	109.22	110.50
6427	NYSE	HSY	Tue, Nov 28, 2017	108.60	109.87	108.01	109.84
6426	NYSE	HSY	Mon, Nov 27, 2017	107.75	108.70	107.14	108.37
6425	NYSE	HSY	Fri, Nov 24, 2017	108.34	108.46	107.43	107.45
6424	NYSE	HSY	Wed, Nov 22, 2017	108.51	108.91	107.86	108.12
6423	NYSE	HSY	Tue, Nov 21, 2017	109.30	109.99	108.39	108.51
6422	NYSE	HSY	Mon, Nov 20, 2017	109.10	110.75	108.83	109.44
6421	NYSE	HSY	Fri, Nov 17, 2017	109.28	110.64	108.98	109.10
6420	NYSE	HSY	Thu, Nov 16, 2017	108.04	110.12	107.56	109.70
6419	NYSE	HSY	Wed, Nov 15, 2017	109.45	110.95	107.06	107.42
6418	NYSE	HSY	Tue, Nov 14, 2017	108.00	110.31	107.65	109.86
6417	NYSE	HSY	Mon, Nov 13, 2017	108.77	109.55	108.05	108.18
6416	NYSE	HSY	Fri, Nov 10, 2017	107.34	108.87	107.34	108.60
6415	NYSE	HSY	Thu, Nov 9, 2017	107.47	108.34	107.30	107.77
6414	NYSE	HSY	Wed, Nov 8, 2017	105.95	107.92	105.94	107.75
6413	NYSE	HSY	Tue, Nov 7, 2017	104.18	106.09	104.09	105.97
6412	NYSE	HSY	Mon, Nov 6, 2017	106.04	106.04	104.14	104.38
6411	NYSE	HSY	Fri, Nov 3, 2017	106.42	106.79	105.83	105.92
6410	NYSE	HSY	Thu, Nov 2, 2017	106.41	106.79	105.66	106.59
6409	NYSE	HSY	Wed, Nov 1, 2017	106.57	106.87	105.61	106.73
6408	NYSE	HSY	Tue, Oct 31, 2017	105.21	106.39	105.02	106.18
6407	NYSE	HSY	Mon, Oct 30, 2017	104.33	105.63	104.19	104.73
6406	NYSE	HSY	Fri, Oct 27, 2017	102.76	104.12	102.62	104.08
6405	NYSE	HSY	Thu, Oct 26, 2017	107.47	107.50	102.52	102.87
6404	NYSE	HSY	Wed, Oct 25, 2017	108.70	109.06	107.75	108.60
6403	NYSE	HSY	Tue, Oct 24, 2017	109.39	109.76	109.23	109.36
6402	NYSE	HSY	Mon, Oct 23, 2017	109.13	109.28	107.95	109.12
6401	NYSE	HSY	Fri, Oct 20, 2017	109.49	109.99	108.86	109.02
6400	NYSE	HSY	Thu, Oct 19, 2017	110.01	110.23	109.09	109.35
6399	NYSE	HSY	Wed, Oct 18, 2017	110.92	110.92	109.99	110.05
6398	NYSE	HSY	Tue, Oct 17, 2017	110.77	110.89	110.00	110.82
6397	NYSE	HSY	Mon, Oct 16, 2017	110.22	110.99	109.75	110.94
6396	NYSE	HSY	Fri, Oct 13, 2017	110.20	110.36	109.49	110.07
6395	NYSE	HSY	Thu, Oct 12, 2017	109.46	110.64	109.46	109.97
6394	NYSE	HSY	Wed, Oct 11, 2017	109.09	110.39	109.09	109.52
6393	NYSE	HSY	Tue, Oct 10, 2017	108.13	109.09	107.38	109.03
6392	NYSE	HSY	Mon, Oct 9, 2017	108.73	108.94	107.72	107.89
6391	NYSE	HSY	Fri, Oct 6, 2017	108.86	109.23	108.31	108.65
6390	NYSE	HSY	Thu, Oct 5, 2017	108.38	108.98	108.07	108.92
6389	NYSE	HSY	Wed, Oct 4, 2017	107.95	109.00	107.12	108.24
6388	NYSE	HSY	Tue, Oct 3, 2017	108.95	109.11	107.36	107.66
6387	NYSE	HSY	Mon, Oct 2, 2017	109.20	109.68	108.69	108.84
6386	NYSE	HSY	Fri, Sep 29, 2017	108.08	109.48	107.78	109.17
6385	NYSE	HSY	Thu, Sep 28, 2017	107.61	108.75	107.40	107.82
6384	NYSE	HSY	Wed, Sep 27, 2017	107.25	108.29	107.20	108.22
6383	NYSE	HSY	Tue, Sep 26, 2017	107.01	107.41	106.61	107.21
6382	NYSE	HSY	Mon, Sep 25, 2017	106.60	106.89	105.94	106.83
6381	NYSE	HSY	Fri, Sep 22, 2017	107.63	107.86	106.00	106.48
6380	NYSE	HSY	Thu, Sep 21, 2017	108.50	108.64	107.08	107.55
6379	NYSE	HSY	Wed, Sep 20, 2017	108.93	109.24	107.73	108.42
6378	NYSE	HSY	Tue, Sep 19, 2017	109.67	109.81	109.15	109.41
6377	NYSE	HSY	Mon, Sep 18, 2017	110.53	110.69	109.55	109.75
6376	NYSE	HSY	Fri, Sep 15, 2017	109.43	110.55	109.43	110.50
6375	NYSE	HSY	Thu, Sep 14, 2017	109.18	109.51	108.92	109.32
6374	NYSE	HSY	Wed, Sep 13, 2017	109.21	110.60	109.05	109.42
6373	NYSE	HSY	Tue, Sep 12, 2017	109.63	110.30	109.36	109.58
6372	NYSE	HSY	Mon, Sep 11, 2017	108.48	109.90	108.20	109.65
6371	NYSE	HSY	Fri, Sep 8, 2017	107.74	108.89	107.28	108.15
6370	NYSE	HSY	Thu, Sep 7, 2017	105.43	108.06	105.16	107.80
6369	NYSE	HSY	Wed, Sep 6, 2017	104.64	105.33	104.20	105.29
6368	NYSE	HSY	Tue, Sep 5, 2017	105.24	105.95	104.51	104.66
6367	NYSE	HSY	Fri, Sep 1, 2017	105.38	105.66	104.31	105.61
6366	NYSE	HSY	Thu, Aug 31, 2017	104.23	104.99	104.00	104.92
6365	NYSE	HSY	Wed, Aug 30, 2017	104.86	105.53	104.05	104.40
6364	NYSE	HSY	Tue, Aug 29, 2017	104.57	105.21	104.44	104.94
6363	NYSE	HSY	Mon, Aug 28, 2017	105.27	105.29	103.88	104.47
6362	NYSE	HSY	Fri, Aug 25, 2017	105.95	106.29	105.07	105.16
6361	NYSE	HSY	Thu, Aug 24, 2017	106.67	107.78	105.49	105.52
6360	NYSE	HSY	Wed, Aug 23, 2017	107.07	107.59	106.61	107.44
6359	NYSE	HSY	Tue, Aug 22, 2017	107.62	107.85	106.85	107.10
6358	NYSE	HSY	Mon, Aug 21, 2017	107.25	107.74	106.65	107.61
6357	NYSE	HSY	Fri, Aug 18, 2017	107.92	107.98	106.56	107.34
6356	NYSE	HSY	Thu, Aug 17, 2017	106.93	109.34	106.93	107.85
6355	NYSE	HSY	Wed, Aug 16, 2017	106.00	106.35	105.78	106.04
6354	NYSE	HSY	Tue, Aug 15, 2017	105.90	106.07	105.61	105.90
6353	NYSE	HSY	Mon, Aug 14, 2017	105.50	106.04	105.46	105.94
6352	NYSE	HSY	Fri, Aug 11, 2017	105.26	106.19	105.01	105.20
6351	NYSE	HSY	Thu, Aug 10, 2017	104.98	105.79	104.70	105.30
6350	NYSE	HSY	Wed, Aug 9, 2017	105.13	105.38	104.19	105.25
6349	NYSE	HSY	Tue, Aug 8, 2017	105.27	106.18	105.00	105.10
6348	NYSE	HSY	Mon, Aug 7, 2017	105.00	105.74	104.86	105.65
6347	NYSE	HSY	Fri, Aug 4, 2017	105.86	105.92	104.78	104.86
6346	NYSE	HSY	Thu, Aug 3, 2017	105.57	105.98	105.38	105.54
6345	NYSE	HSY	Wed, Aug 2, 2017	105.57	105.86	104.66	105.59
6344	NYSE	HSY	Tue, Aug 1, 2017	105.51	106.00	104.76	105.65
6343	NYSE	HSY	Mon, Jul 31, 2017	106.19	106.44	105.02	105.31
6342	NYSE	HSY	Fri, Jul 28, 2017	106.35	107.15	105.80	106.07
6341	NYSE	HSY	Thu, Jul 27, 2017	106.06	106.46	105.09	106.45
6340	NYSE	HSY	Wed, Jul 26, 2017	106.89	108.10	105.65	106.00
6339	NYSE	HSY	Tue, Jul 25, 2017	105.41	107.54	104.79	107.44
6338	NYSE	HSY	Mon, Jul 24, 2017	106.37	106.37	105.26	105.30
6337	NYSE	HSY	Fri, Jul 21, 2017	106.18	106.47	105.72	106.39
6336	NYSE	HSY	Thu, Jul 20, 2017	106.28	106.50	105.98	106.28
6335	NYSE	HSY	Wed, Jul 19, 2017	105.90	106.35	105.79	106.09
6334	NYSE	HSY	Tue, Jul 18, 2017	106.23	106.42	105.64	105.89
6333	NYSE	HSY	Mon, Jul 17, 2017	105.45	106.45	105.30	106.29
6332	NYSE	HSY	Fri, Jul 14, 2017	105.08	105.63	105.05	105.47
6331	NYSE	HSY	Thu, Jul 13, 2017	104.84	105.04	104.40	104.80
6330	NYSE	HSY	Wed, Jul 12, 2017	104.53	105.01	104.36	104.83
6329	NYSE	HSY	Tue, Jul 11, 2017	104.99	105.16	103.77	104.06
6328	NYSE	HSY	Mon, Jul 10, 2017	106.12	106.26	104.94	104.97
6327	NYSE	HSY	Fri, Jul 7, 2017	106.66	106.86	105.86	105.91
6326	NYSE	HSY	Thu, Jul 6, 2017	106.38	107.29	106.03	106.43
6325	NYSE	HSY	Wed, Jul 5, 2017	106.64	106.79	105.85	106.31
6324	NYSE	HSY	Mon, Jul 3, 2017	107.05	107.58	106.29	106.64
6323	NYSE	HSY	Fri, Jun 30, 2017	106.78	108.73	106.78	107.37
6322	NYSE	HSY	Thu, Jun 29, 2017	107.65	107.65	106.05	106.62
6321	NYSE	HSY	Wed, Jun 28, 2017	108.65	108.86	107.60	107.67
6320	NYSE	HSY	Tue, Jun 27, 2017	110.03	110.10	108.05	108.18
6319	NYSE	HSY	Mon, Jun 26, 2017	110.11	110.70	109.69	110.28
6318	NYSE	HSY	Fri, Jun 23, 2017	110.29	110.70	109.37	109.81
6317	NYSE	HSY	Thu, Jun 22, 2017	111.37	111.59	110.49	110.52
6316	NYSE	HSY	Wed, Jun 21, 2017	111.85	112.53	111.28	111.57
6315	NYSE	HSY	Tue, Jun 20, 2017	112.34	112.45	111.42	111.59
6314	NYSE	HSY	Mon, Jun 19, 2017	111.96	112.66	110.98	112.30
6313	NYSE	HSY	Fri, Jun 16, 2017	115.00	115.17	110.72	111.83
6312	NYSE	HSY	Thu, Jun 15, 2017	114.04	115.34	113.51	114.88
6311	NYSE	HSY	Wed, Jun 14, 2017	114.35	115.33	114.19	114.39
6310	NYSE	HSY	Tue, Jun 13, 2017	113.18	114.26	112.66	114.21
6309	NYSE	HSY	Mon, Jun 12, 2017	114.22	114.47	113.25	113.60
6308	NYSE	HSY	Fri, Jun 9, 2017	113.87	114.16	113.26	114.02
6307	NYSE	HSY	Thu, Jun 8, 2017	115.52	115.52	113.49	113.81
6306	NYSE	HSY	Wed, Jun 7, 2017	115.16	115.55	114.89	115.48
6305	NYSE	HSY	Tue, Jun 6, 2017	115.43	116.02	115.10	115.48
6304	NYSE	HSY	Mon, Jun 5, 2017	115.72	115.76	115.19	115.43
6303	NYSE	HSY	Fri, Jun 2, 2017	115.27	116.00	114.76	115.88
6302	NYSE	HSY	Thu, Jun 1, 2017	115.59	115.82	114.84	115.82
6301	NYSE	HSY	Wed, May 31, 2017	115.73	116.16	115.21	115.27
6300	NYSE	HSY	Tue, May 30, 2017	115.89	115.89	115.05	115.52
6299	NYSE	HSY	Fri, May 26, 2017	115.31	116.49	114.69	115.96
6298	NYSE	HSY	Thu, May 25, 2017	114.26	115.74	114.03	115.31
6297	NYSE	HSY	Wed, May 24, 2017	113.10	114.47	113.04	114.36
6296	NYSE	HSY	Tue, May 23, 2017	112.39	113.82	112.16	113.14
6295	NYSE	HSY	Mon, May 22, 2017	111.85	113.36	111.85	112.15
6294	NYSE	HSY	Fri, May 19, 2017	110.76	112.15	110.08	111.98
6293	NYSE	HSY	Thu, May 18, 2017	108.70	111.18	108.26	110.76
6292	NYSE	HSY	Wed, May 17, 2017	106.89	109.65	106.73	108.77
6291	NYSE	HSY	Tue, May 16, 2017	107.99	108.00	107.08	107.21
6290	NYSE	HSY	Mon, May 15, 2017	106.99	107.99	106.80	107.85
6289	NYSE	HSY	Fri, May 12, 2017	106.45	107.23	106.43	107.07
6288	NYSE	HSY	Thu, May 11, 2017	106.33	106.74	106.02	106.55
6287	NYSE	HSY	Wed, May 10, 2017	106.44	107.12	106.18	106.63
6286	NYSE	HSY	Tue, May 9, 2017	106.97	107.28	106.15	106.41
6285	NYSE	HSY	Mon, May 8, 2017	107.39	107.49	106.79	107.00
6284	NYSE	HSY	Fri, May 5, 2017	107.65	107.65	107.20	107.55
6283	NYSE	HSY	Thu, May 4, 2017	107.39	108.15	106.70	107.28
6282	NYSE	HSY	Wed, May 3, 2017	106.82	107.02	106.00	106.74
6281	NYSE	HSY	Tue, May 2, 2017	107.12	107.43	106.71	107.06
6280	NYSE	HSY	Mon, May 1, 2017	108.00	108.20	107.05	107.05
6279	NYSE	HSY	Fri, Apr 28, 2017	106.99	108.26	106.84	108.20
6278	NYSE	HSY	Thu, Apr 27, 2017	107.79	108.49	107.24	107.38
6277	NYSE	HSY	Wed, Apr 26, 2017	108.62	108.71	106.51	107.50
6276	NYSE	HSY	Tue, Apr 25, 2017	108.54	108.89	108.29	108.46
6275	NYSE	HSY	Mon, Apr 24, 2017	107.64	108.62	107.64	108.44
6274	NYSE	HSY	Fri, Apr 21, 2017	108.60	108.74	107.38	107.40
6273	NYSE	HSY	Thu, Apr 20, 2017	108.74	109.09	108.09	108.80
6272	NYSE	HSY	Wed, Apr 19, 2017	109.56	109.78	108.36	108.63
6271	NYSE	HSY	Tue, Apr 18, 2017	108.71	110.00	108.63	109.47
6270	NYSE	HSY	Mon, Apr 17, 2017	108.31	108.85	108.17	108.70
6269	NYSE	HSY	Thu, Apr 13, 2017	108.95	108.96	108.15	108.20
6268	NYSE	HSY	Wed, Apr 12, 2017	108.44	109.10	108.02	109.05
6267	NYSE	HSY	Tue, Apr 11, 2017	108.13	108.48	107.77	108.41
6266	NYSE	HSY	Mon, Apr 10, 2017	109.62	109.79	108.04	108.32
6265	NYSE	HSY	Fri, Apr 7, 2017	109.02	109.80	108.61	109.52
6264	NYSE	HSY	Thu, Apr 6, 2017	109.07	109.27	108.52	108.88
6263	NYSE	HSY	Wed, Apr 5, 2017	108.52	109.80	108.23	109.07
6262	NYSE	HSY	Tue, Apr 4, 2017	108.43	108.55	107.74	108.39
6261	NYSE	HSY	Mon, Apr 3, 2017	108.93	109.33	108.66	108.92
6260	NYSE	HSY	Fri, Mar 31, 2017	108.89	109.68	108.25	109.25
6259	NYSE	HSY	Thu, Mar 30, 2017	109.39	109.62	108.54	108.90
6258	NYSE	HSY	Wed, Mar 29, 2017	109.10	109.73	108.68	109.61
6257	NYSE	HSY	Tue, Mar 28, 2017	108.03	109.90	107.72	109.15
6256	NYSE	HSY	Mon, Mar 27, 2017	107.66	108.53	107.45	108.26
6255	NYSE	HSY	Fri, Mar 24, 2017	108.38	108.62	107.48	107.98
6254	NYSE	HSY	Thu, Mar 23, 2017	107.92	108.74	107.65	108.10
6253	NYSE	HSY	Wed, Mar 22, 2017	108.40	108.71	107.12	107.94
6252	NYSE	HSY	Tue, Mar 21, 2017	108.42	108.93	107.98	108.11
6251	NYSE	HSY	Mon, Mar 20, 2017	109.01	109.17	108.49	108.85
6250	NYSE	HSY	Fri, Mar 17, 2017	109.76	109.76	108.96	109.01
6249	NYSE	HSY	Thu, Mar 16, 2017	109.23	109.50	108.50	109.47
6248	NYSE	HSY	Wed, Mar 15, 2017	108.61	109.56	108.53	109.29
6247	NYSE	HSY	Tue, Mar 14, 2017	108.70	108.86	108.28	108.52
6246	NYSE	HSY	Mon, Mar 13, 2017	108.64	108.93	108.38	108.70
6245	NYSE	HSY	Fri, Mar 10, 2017	109.80	109.85	108.72	108.93
6244	NYSE	HSY	Thu, Mar 9, 2017	108.80	109.55	108.28	109.36
6243	NYSE	HSY	Wed, Mar 8, 2017	108.01	108.75	107.32	108.57
6242	NYSE	HSY	Tue, Mar 7, 2017	108.67	108.88	108.08	108.15
6241	NYSE	HSY	Mon, Mar 6, 2017	107.97	108.71	107.89	108.60
6240	NYSE	HSY	Fri, Mar 3, 2017	108.79	109.11	108.09	108.66
6239	NYSE	HSY	Thu, Mar 2, 2017	109.58	109.66	108.58	109.13
6238	NYSE	HSY	Wed, Mar 1, 2017	108.60	109.90	107.82	109.40
6237	NYSE	HSY	Tue, Feb 28, 2017	108.18	109.09	108.12	108.35
6236	NYSE	HSY	Mon, Feb 27, 2017	108.69	109.00	107.73	107.80
6235	NYSE	HSY	Fri, Feb 24, 2017	108.70	108.99	108.18	108.90
6234	NYSE	HSY	Thu, Feb 23, 2017	108.09	109.31	107.97	108.65
6233	NYSE	HSY	Wed, Feb 22, 2017	107.79	108.16	107.58	107.95
6232	NYSE	HSY	Tue, Feb 21, 2017	107.50	108.87	107.12	107.86
6231	NYSE	HSY	Fri, Feb 17, 2017	106.83	107.76	106.51	107.25
6230	NYSE	HSY	Thu, Feb 16, 2017	109.23	109.57	107.36	107.65
6229	NYSE	HSY	Wed, Feb 15, 2017	108.01	109.08	107.68	108.80
6228	NYSE	HSY	Tue, Feb 14, 2017	107.99	108.40	107.44	108.34
6227	NYSE	HSY	Mon, Feb 13, 2017	107.50	108.40	107.32	108.21
6226	NYSE	HSY	Fri, Feb 10, 2017	108.24	108.61	107.44	107.62
6225	NYSE	HSY	Thu, Feb 9, 2017	107.23	109.58	107.23	108.11
6224	NYSE	HSY	Wed, Feb 8, 2017	107.00	107.50	106.71	106.98
6223	NYSE	HSY	Tue, Feb 7, 2017	107.45	108.06	107.06	107.19
6222	NYSE	HSY	Mon, Feb 6, 2017	107.00	107.70	106.32	107.41
6221	NYSE	HSY	Fri, Feb 3, 2017	103.60	107.44	101.61	106.98
6220	NYSE	HSY	Thu, Feb 2, 2017	105.46	106.07	104.92	105.59
6219	NYSE	HSY	Wed, Feb 1, 2017	105.29	105.94	104.51	105.12
6218	NYSE	HSY	Tue, Jan 31, 2017	105.79	106.30	105.05	105.47
6217	NYSE	HSY	Mon, Jan 30, 2017	105.79	106.09	104.55	105.07
6216	NYSE	HSY	Fri, Jan 27, 2017	105.98	106.02	104.60	105.51
6215	NYSE	HSY	Thu, Jan 26, 2017	105.97	106.20	105.56	105.67
6214	NYSE	HSY	Wed, Jan 25, 2017	106.60	106.80	106.00	106.30
6213	NYSE	HSY	Tue, Jan 24, 2017	105.44	107.25	105.13	106.52
6212	NYSE	HSY	Mon, Jan 23, 2017	105.56	105.64	104.98	105.30
6211	NYSE	HSY	Fri, Jan 20, 2017	105.79	106.20	104.97	105.57
6210	NYSE	HSY	Thu, Jan 19, 2017	105.64	105.70	104.85	105.22
6209	NYSE	HSY	Wed, Jan 18, 2017	105.23	106.28	104.97	105.65
6208	NYSE	HSY	Tue, Jan 17, 2017	104.82	105.41	104.42	105.17
6207	NYSE	HSY	Fri, Jan 13, 2017	104.59	105.24	104.35	104.85
6206	NYSE	HSY	Thu, Jan 12, 2017	104.74	105.48	104.31	104.68
6205	NYSE	HSY	Wed, Jan 11, 2017	104.48	105.59	104.41	104.95
6204	NYSE	HSY	Tue, Jan 10, 2017	104.38	105.14	103.85	104.83
6203	NYSE	HSY	Mon, Jan 9, 2017	104.51	104.73	103.54	103.89
6202	NYSE	HSY	Fri, Jan 6, 2017	104.45	105.23	103.71	104.51
6201	NYSE	HSY	Thu, Jan 5, 2017	103.12	104.26	103.01	103.45
6200	NYSE	HSY	Wed, Jan 4, 2017	104.15	104.70	103.84	104.12
6199	NYSE	HSY	Tue, Jan 3, 2017	103.84	104.40	103.26	103.92
6198	NYSE	HSY	Fri, Dec 30, 2016	103.58	103.85	102.51	103.43
6197	NYSE	HSY	Thu, Dec 29, 2016	103.07	104.20	103.07	103.99
6196	NYSE	HSY	Wed, Dec 28, 2016	103.70	103.70	102.89	103.15
6195	NYSE	HSY	Tue, Dec 27, 2016	103.57	104.04	103.50	103.80
6194	NYSE	HSY	Fri, Dec 23, 2016	104.41	104.50	103.31	103.62
6193	NYSE	HSY	Thu, Dec 22, 2016	103.50	105.27	103.40	104.44
6192	NYSE	HSY	Wed, Dec 21, 2016	102.97	104.03	102.64	103.17
6191	NYSE	HSY	Tue, Dec 20, 2016	100.69	102.80	100.65	102.61
6190	NYSE	HSY	Mon, Dec 19, 2016	101.30	101.54	100.62	101.46
6189	NYSE	HSY	Fri, Dec 16, 2016	100.91	101.62	100.11	101.16
6188	NYSE	HSY	Thu, Dec 15, 2016	100.10	101.06	98.85	100.71
6187	NYSE	HSY	Wed, Dec 14, 2016	101.12	101.47	99.60	99.99
6186	NYSE	HSY	Tue, Dec 13, 2016	101.18	101.96	100.52	100.89
6185	NYSE	HSY	Mon, Dec 12, 2016	100.25	101.74	100.04	101.10
6184	NYSE	HSY	Fri, Dec 9, 2016	98.43	100.69	98.12	100.30
6183	NYSE	HSY	Thu, Dec 8, 2016	99.08	99.48	98.29	98.44
6182	NYSE	HSY	Wed, Dec 7, 2016	98.55	99.29	97.66	99.16
6181	NYSE	HSY	Tue, Dec 6, 2016	98.08	98.70	97.51	98.49
6180	NYSE	HSY	Mon, Dec 5, 2016	96.95	98.14	96.46	97.89
6179	NYSE	HSY	Fri, Dec 2, 2016	96.58	97.64	96.20	97.08
6178	NYSE	HSY	Thu, Dec 1, 2016	96.50	97.34	95.68	96.28
6177	NYSE	HSY	Wed, Nov 30, 2016	97.45	98.00	96.53	96.64
6176	NYSE	HSY	Tue, Nov 29, 2016	97.77	98.72	97.06	98.13
6175	NYSE	HSY	Mon, Nov 28, 2016	97.65	98.48	97.50	97.84
6174	NYSE	HSY	Fri, Nov 25, 2016	97.68	97.98	97.05	97.73
6173	NYSE	HSY	Wed, Nov 23, 2016	97.44	97.88	96.39	97.16
6172	NYSE	HSY	Tue, Nov 22, 2016	98.14	98.28	97.52	97.72
6171	NYSE	HSY	Mon, Nov 21, 2016	97.47	98.36	96.69	97.79
6170	NYSE	HSY	Fri, Nov 18, 2016	98.96	99.63	97.91	98.56
6169	NYSE	HSY	Thu, Nov 17, 2016	99.09	100.02	98.19	99.16
6168	NYSE	HSY	Wed, Nov 16, 2016	99.20	100.10	99.05	99.30
6167	NYSE	HSY	Tue, Nov 15, 2016	98.93	99.86	98.71	99.13
6166	NYSE	HSY	Mon, Nov 14, 2016	97.12	99.14	96.50	98.92
6165	NYSE	HSY	Fri, Nov 11, 2016	97.18	98.35	96.26	97.25
6164	NYSE	HSY	Thu, Nov 10, 2016	100.22	100.22	96.93	97.27
6163	NYSE	HSY	Wed, Nov 9, 2016	99.32	101.02	98.30	100.46
6162	NYSE	HSY	Tue, Nov 8, 2016	101.66	102.95	101.17	101.19
6161	NYSE	HSY	Mon, Nov 7, 2016	100.56	101.71	100.45	101.60
6160	NYSE	HSY	Fri, Nov 4, 2016	100.80	101.06	99.79	100.00
6159	NYSE	HSY	Thu, Nov 3, 2016	101.72	101.83	100.39	100.68
6158	NYSE	HSY	Wed, Nov 2, 2016	101.90	102.44	101.16	101.84
6157	NYSE	HSY	Tue, Nov 1, 2016	102.60	102.60	101.45	101.99
6156	NYSE	HSY	Mon, Oct 31, 2016	102.44	103.04	101.46	102.46
6155	NYSE	HSY	Fri, Oct 28, 2016	97.70	103.36	97.70	102.40
6154	NYSE	HSY	Thu, Oct 27, 2016	96.68	97.56	95.34	95.51
6153	NYSE	HSY	Wed, Oct 26, 2016	95.90	96.52	95.40	96.15
6152	NYSE	HSY	Tue, Oct 25, 2016	95.50	95.86	94.98	95.81
6151	NYSE	HSY	Mon, Oct 24, 2016	95.70	96.00	94.98	95.29
6150	NYSE	HSY	Fri, Oct 21, 2016	95.02	95.39	94.03	95.36
6149	NYSE	HSY	Thu, Oct 20, 2016	95.69	95.80	95.01	95.12
6148	NYSE	HSY	Wed, Oct 19, 2016	96.20	96.32	95.08	95.63
6147	NYSE	HSY	Tue, Oct 18, 2016	97.24	97.40	96.24	96.31
6146	NYSE	HSY	Mon, Oct 17, 2016	96.40	96.76	95.98	96.74
6145	NYSE	HSY	Fri, Oct 14, 2016	95.95	97.18	95.94	96.43
6144	NYSE	HSY	Thu, Oct 13, 2016	94.64	95.91	94.20	95.65
6143	NYSE	HSY	Wed, Oct 12, 2016	94.69	95.23	94.60	94.95
6142	NYSE	HSY	Tue, Oct 11, 2016	95.74	95.90	94.34	94.63
6141	NYSE	HSY	Mon, Oct 10, 2016	95.21	96.54	95.21	95.59
6140	NYSE	HSY	Fri, Oct 7, 2016	95.36	95.52	94.28	95.21
6139	NYSE	HSY	Thu, Oct 6, 2016	94.46	95.57	94.46	95.11
6138	NYSE	HSY	Wed, Oct 5, 2016	95.01	95.27	94.52	94.71
6137	NYSE	HSY	Tue, Oct 4, 2016	95.22	95.82	94.85	95.03
6136	NYSE	HSY	Mon, Oct 3, 2016	95.30	95.61	94.88	95.41
6135	NYSE	HSY	Fri, Sep 30, 2016	94.96	96.23	94.69	95.60
6134	NYSE	HSY	Thu, Sep 29, 2016	95.36	96.00	94.61	94.64
6133	NYSE	HSY	Wed, Sep 28, 2016	94.98	95.41	94.58	95.13
6132	NYSE	HSY	Tue, Sep 27, 2016	95.75	95.86	94.45	94.70
6131	NYSE	HSY	Mon, Sep 26, 2016	95.46	96.17	95.22	95.33
6130	NYSE	HSY	Fri, Sep 23, 2016	95.79	97.72	94.77	95.85
6129	NYSE	HSY	Thu, Sep 22, 2016	96.36	96.99	95.63	96.16
6128	NYSE	HSY	Wed, Sep 21, 2016	95.40	96.63	95.13	96.36
6127	NYSE	HSY	Tue, Sep 20, 2016	95.51	96.00	95.41	95.52
6126	NYSE	HSY	Mon, Sep 19, 2016	95.89	96.21	95.26	95.45
6125	NYSE	HSY	Fri, Sep 16, 2016	96.08	96.63	95.32	95.48
6124	NYSE	HSY	Thu, Sep 15, 2016	95.60	96.34	95.22	96.01
6123	NYSE	HSY	Wed, Sep 14, 2016	96.44	96.55	95.66	95.98
6122	NYSE	HSY	Tue, Sep 13, 2016	97.25	97.27	95.98	96.01
6121	NYSE	HSY	Mon, Sep 12, 2016	96.58	97.77	95.80	97.48
6120	NYSE	HSY	Fri, Sep 9, 2016	97.79	97.90	96.16	96.18
6119	NYSE	HSY	Thu, Sep 8, 2016	99.05	99.19	98.00	98.09
6118	NYSE	HSY	Wed, Sep 7, 2016	99.64	99.77	98.86	99.13
6117	NYSE	HSY	Tue, Sep 6, 2016	99.63	99.89	99.13	99.79
6116	NYSE	HSY	Fri, Sep 2, 2016	100.00	100.26	99.17	99.30
6115	NYSE	HSY	Thu, Sep 1, 2016	100.06	100.45	99.43	99.54
6114	NYSE	HSY	Wed, Aug 31, 2016	99.95	101.14	99.50	99.89
6113	NYSE	HSY	Tue, Aug 30, 2016	99.25	100.24	98.75	99.65
6112	NYSE	HSY	Mon, Aug 29, 2016	110.58	112.00	110.58	111.67
6111	NYSE	HSY	Fri, Aug 26, 2016	111.18	112.40	110.64	110.88
6110	NYSE	HSY	Thu, Aug 25, 2016	110.90	112.05	110.70	111.00
6109	NYSE	HSY	Wed, Aug 24, 2016	112.78	112.78	110.89	110.89
6108	NYSE	HSY	Tue, Aug 23, 2016	113.31	113.91	112.70	113.06
6107	NYSE	HSY	Mon, Aug 22, 2016	113.38	114.16	113.18	113.27
6106	NYSE	HSY	Fri, Aug 19, 2016	112.93	114.12	112.38	113.62
6105	NYSE	HSY	Thu, Aug 18, 2016	113.59	113.88	112.18	113.07
6104	NYSE	HSY	Wed, Aug 17, 2016	111.69	113.74	111.43	113.43
6103	NYSE	HSY	Tue, Aug 16, 2016	111.35	111.86	110.92	111.50
6102	NYSE	HSY	Mon, Aug 15, 2016	111.41	112.75	111.04	111.82
6101	NYSE	HSY	Fri, Aug 12, 2016	111.81	112.50	111.47	111.47
6100	NYSE	HSY	Thu, Aug 11, 2016	112.00	112.75	111.07	112.04
6099	NYSE	HSY	Wed, Aug 10, 2016	110.44	112.10	110.44	111.76
6098	NYSE	HSY	Tue, Aug 9, 2016	110.42	111.07	110.25	110.27
6097	NYSE	HSY	Mon, Aug 8, 2016	111.63	111.80	109.98	110.69
6096	NYSE	HSY	Fri, Aug 5, 2016	110.83	111.87	110.51	111.65
6095	NYSE	HSY	Thu, Aug 4, 2016	110.71	111.43	110.16	110.72
6094	NYSE	HSY	Wed, Aug 3, 2016	112.18	112.18	109.95	110.48
6093	NYSE	HSY	Tue, Aug 2, 2016	110.63	112.45	109.93	112.17
6092	NYSE	HSY	Mon, Aug 1, 2016	109.16	111.00	108.75	110.89
6091	NYSE	HSY	Fri, Jul 29, 2016	111.02	111.91	110.27	110.76
6090	NYSE	HSY	Thu, Jul 28, 2016	109.48	112.22	108.41	111.35
6089	NYSE	HSY	Wed, Jul 27, 2016	109.94	109.94	108.14	108.19
6088	NYSE	HSY	Tue, Jul 26, 2016	111.00	111.45	109.26	109.54
6087	NYSE	HSY	Mon, Jul 25, 2016	110.32	111.36	110.00	110.98
6086	NYSE	HSY	Fri, Jul 22, 2016	109.50	110.22	109.38	109.95
6085	NYSE	HSY	Thu, Jul 21, 2016	109.39	109.86	108.58	109.59
6084	NYSE	HSY	Wed, Jul 20, 2016	109.01	109.49	108.52	109.12
6083	NYSE	HSY	Tue, Jul 19, 2016	109.38	109.68	108.73	109.34
6082	NYSE	HSY	Mon, Jul 18, 2016	110.39	110.94	108.98	109.37
6081	NYSE	HSY	Fri, Jul 15, 2016	108.43	112.00	107.83	110.66
6080	NYSE	HSY	Thu, Jul 14, 2016	108.61	109.73	107.87	108.09
6079	NYSE	HSY	Wed, Jul 13, 2016	108.54	109.59	108.19	108.33
6078	NYSE	HSY	Tue, Jul 12, 2016	110.18	110.55	108.74	108.74
6077	NYSE	HSY	Mon, Jul 11, 2016	110.50	112.63	109.63	110.14
6076	NYSE	HSY	Fri, Jul 8, 2016	110.43	110.86	109.43	110.70
6075	NYSE	HSY	Thu, Jul 7, 2016	110.00	110.84	109.00	110.04
6074	NYSE	HSY	Wed, Jul 6, 2016	110.94	111.68	108.70	109.29
6073	NYSE	HSY	Tue, Jul 5, 2016	110.00	113.11	109.10	110.55
6072	NYSE	HSY	Fri, Jul 1, 2016	112.10	114.59	108.54	111.95
6071	NYSE	HSY	Thu, Jun 30, 2016	97.55	117.79	97.48	113.49
6070	NYSE	HSY	Wed, Jun 29, 2016	97.19	97.24	96.24	97.14
6069	NYSE	HSY	Tue, Jun 28, 2016	97.29	97.29	95.46	96.23
6068	NYSE	HSY	Mon, Jun 27, 2016	97.24	97.38	96.41	97.21
6067	NYSE	HSY	Fri, Jun 24, 2016	95.66	98.49	95.45	97.97
6066	NYSE	HSY	Thu, Jun 23, 2016	97.74	97.87	96.56	97.12
6065	NYSE	HSY	Wed, Jun 22, 2016	97.46	97.46	96.90	97.35
6064	NYSE	HSY	Tue, Jun 21, 2016	96.95	97.55	96.79	97.46
6063	NYSE	HSY	Mon, Jun 20, 2016	97.05	97.75	96.58	96.64
6062	NYSE	HSY	Fri, Jun 17, 2016	96.63	97.15	95.54	97.11
6061	NYSE	HSY	Thu, Jun 16, 2016	96.07	96.85	95.77	96.78
6060	NYSE	HSY	Wed, Jun 15, 2016	96.57	96.81	95.51	96.05
6059	NYSE	HSY	Tue, Jun 14, 2016	95.33	96.81	94.85	96.58
6058	NYSE	HSY	Mon, Jun 13, 2016	96.02	96.71	95.60	95.63
6057	NYSE	HSY	Fri, Jun 10, 2016	96.09	97.20	95.34	96.40
6056	NYSE	HSY	Thu, Jun 9, 2016	93.67	96.71	93.54	96.42
6055	NYSE	HSY	Wed, Jun 8, 2016	93.11	93.72	92.36	93.72
6054	NYSE	HSY	Tue, Jun 7, 2016	93.36	93.66	93.10	93.21
6053	NYSE	HSY	Mon, Jun 6, 2016	93.50	93.99	92.79	93.29
6052	NYSE	HSY	Fri, Jun 3, 2016	92.75	93.81	92.75	93.50
6051	NYSE	HSY	Thu, Jun 2, 2016	92.81	92.94	92.00	92.76
6050	NYSE	HSY	Wed, Jun 1, 2016	93.02	93.53	92.46	93.00
6049	NYSE	HSY	Tue, May 31, 2016	92.75	93.33	91.87	92.85
6048	NYSE	HSY	Fri, May 27, 2016	92.31	92.93	92.25	92.60
6047	NYSE	HSY	Thu, May 26, 2016	91.47	92.75	91.33	92.15
6046	NYSE	HSY	Wed, May 25, 2016	91.44	91.78	90.85	91.36
6045	NYSE	HSY	Tue, May 24, 2016	90.72	91.68	90.57	91.34
6044	NYSE	HSY	Mon, May 23, 2016	90.24	91.33	89.98	90.62
6043	NYSE	HSY	Fri, May 20, 2016	90.89	91.10	90.35	90.19
6042	NYSE	HSY	Thu, May 19, 2016	89.60	90.64	89.17	90.64
6041	NYSE	HSY	Wed, May 18, 2016	90.25	90.94	89.33	89.88
6040	NYSE	HSY	Tue, May 17, 2016	92.35	92.78	90.38	90.70
6039	NYSE	HSY	Mon, May 16, 2016	92.26	92.89	92.09	92.69
6038	NYSE	HSY	Fri, May 13, 2016	93.00	93.40	92.37	92.44
6037	NYSE	HSY	Thu, May 12, 2016	92.45	93.24	92.04	93.16
6036	NYSE	HSY	Wed, May 11, 2016	92.92	93.38	91.89	92.24
6035	NYSE	HSY	Tue, May 10, 2016	92.75	93.27	92.56	93.16
6034	NYSE	HSY	Mon, May 9, 2016	91.79	92.95	91.71	92.47
6033	NYSE	HSY	Fri, May 6, 2016	91.60	91.78	90.21	91.61
6032	NYSE	HSY	Thu, May 5, 2016	92.08	92.94	91.64	91.90
6031	NYSE	HSY	Wed, May 4, 2016	92.36	92.85	91.85	92.14
6030	NYSE	HSY	Tue, May 3, 2016	93.50	94.54	92.66	92.86
6029	NYSE	HSY	Mon, May 2, 2016	93.08	93.85	92.86	93.72
6028	NYSE	HSY	Fri, Apr 29, 2016	91.74	93.21	91.40	93.11
6027	NYSE	HSY	Thu, Apr 28, 2016	90.50	92.05	90.22	91.66
6026	NYSE	HSY	Wed, Apr 27, 2016	89.84	91.12	89.39	90.87
6025	NYSE	HSY	Tue, Apr 26, 2016	88.16	90.00	87.92	89.60
6024	NYSE	HSY	Mon, Apr 25, 2016	90.42	91.98	90.19	91.37
6023	NYSE	HSY	Fri, Apr 22, 2016	89.88	90.56	89.49	90.55
6022	NYSE	HSY	Thu, Apr 21, 2016	91.45	91.82	89.78	89.78
6021	NYSE	HSY	Wed, Apr 20, 2016	92.90	93.70	91.21	91.59
6020	NYSE	HSY	Tue, Apr 19, 2016	94.13	94.93	93.78	94.56
6019	NYSE	HSY	Mon, Apr 18, 2016	93.44	94.13	92.93	94.04
6018	NYSE	HSY	Fri, Apr 15, 2016	92.32	93.53	91.82	93.51
6017	NYSE	HSY	Thu, Apr 14, 2016	92.11	92.75	91.95	92.19
6016	NYSE	HSY	Wed, Apr 13, 2016	92.20	92.33	91.47	92.10
6015	NYSE	HSY	Tue, Apr 12, 2016	91.44	92.42	91.12	92.14
6014	NYSE	HSY	Mon, Apr 11, 2016	91.95	92.40	91.50	91.60
6013	NYSE	HSY	Fri, Apr 8, 2016	91.25	91.82	91.08	91.81
6012	NYSE	HSY	Thu, Apr 7, 2016	91.28	91.57	90.09	91.04
6011	NYSE	HSY	Wed, Apr 6, 2016	91.38	92.15	90.80	91.86
6010	NYSE	HSY	Tue, Apr 5, 2016	92.50	92.50	92.50	91.34
6009	NYSE	HSY	Mon, Apr 4, 2016	93.81	94.17	92.33	92.50
6008	NYSE	HSY	Fri, Apr 1, 2016	91.89	93.77	91.81	93.71
6007	NYSE	HSY	Thu, Mar 31, 2016	91.51	92.30	91.39	92.09
6006	NYSE	HSY	Wed, Mar 30, 2016	92.00	92.04	91.16	91.85
6005	NYSE	HSY	Tue, Mar 29, 2016	90.20	91.92	90.15	91.86
6004	NYSE	HSY	Mon, Mar 28, 2016	90.13	91.00	90.12	90.32
6003	NYSE	HSY	Thu, Mar 24, 2016	89.92	89.92	89.92	90.07
6002	NYSE	HSY	Wed, Mar 23, 2016	89.35	90.38	89.25	89.92
6001	NYSE	HSY	Tue, Mar 22, 2016	90.63	90.89	89.29	89.35
6000	NYSE	HSY	Mon, Mar 21, 2016	90.70	91.19	90.05	90.88
5999	NYSE	HSY	Fri, Mar 18, 2016	92.69	92.79	90.55	90.98
5998	NYSE	HSY	Thu, Mar 17, 2016	93.01	93.26	92.50	92.64
5997	NYSE	HSY	Wed, Mar 16, 2016	92.42	93.12	91.75	92.79
5996	NYSE	HSY	Tue, Mar 15, 2016	92.32	92.32	92.32	92.54
5995	NYSE	HSY	Mon, Mar 14, 2016	92.48	92.82	92.07	92.32
5994	NYSE	HSY	Fri, Mar 11, 2016	92.19	92.96	92.17	92.72
5993	NYSE	HSY	Thu, Mar 10, 2016	93.00	93.00	91.79	91.95
5992	NYSE	HSY	Wed, Mar 9, 2016	92.38	93.22	91.96	92.57
5991	NYSE	HSY	Tue, Mar 8, 2016	92.44	92.44	92.44	92.04
5990	NYSE	HSY	Mon, Mar 7, 2016	92.52	93.30	92.05	92.44
5989	NYSE	HSY	Fri, Mar 4, 2016	93.05	93.79	92.72	93.18
5988	NYSE	HSY	Thu, Mar 3, 2016	92.20	93.41	92.00	93.36
5987	NYSE	HSY	Wed, Mar 2, 2016	91.99	92.46	91.29	92.27
5986	NYSE	HSY	Tue, Mar 1, 2016	90.89	90.89	90.89	91.86
5985	NYSE	HSY	Mon, Feb 29, 2016	90.49	91.71	90.29	90.89
5984	NYSE	HSY	Fri, Feb 26, 2016	92.00	92.00	90.25	90.62
5983	NYSE	HSY	Thu, Feb 25, 2016	90.66	91.96	90.18	91.94
5982	NYSE	HSY	Wed, Feb 24, 2016	89.64	90.93	89.36	90.67
5981	NYSE	HSY	Tue, Feb 23, 2016	89.73	90.32	88.93	89.91
5980	NYSE	HSY	Mon, Feb 22, 2016	91.75	91.75	90.01	90.35
5979	NYSE	HSY	Fri, Feb 19, 2016	90.58	91.44	90.14	91.03
5978	NYSE	HSY	Thu, Feb 18, 2016	91.41	91.41	90.01	90.49
5977	NYSE	HSY	Wed, Feb 17, 2016	90.59	92.47	90.39	91.61
5976	NYSE	HSY	Tue, Feb 16, 2016	90.00	90.56	89.05	90.39
5975	NYSE	HSY	Fri, Feb 12, 2016	88.99	89.87	88.77	89.70
5974	NYSE	HSY	Thu, Feb 11, 2016	89.02	89.10	87.92	88.49
5973	NYSE	HSY	Wed, Feb 10, 2016	89.82	91.33	89.54	89.75
5972	NYSE	HSY	Tue, Feb 9, 2016	89.05	90.35	88.36	89.82
5971	NYSE	HSY	Mon, Feb 8, 2016	87.45	90.41	87.38	90.01
5970	NYSE	HSY	Fri, Feb 5, 2016	88.89	89.40	87.40	87.70
5969	NYSE	HSY	Thu, Feb 4, 2016	88.72	89.64	88.20	88.64
5968	NYSE	HSY	Wed, Feb 3, 2016	89.43	89.84	88.51	88.78
5967	NYSE	HSY	Tue, Feb 2, 2016	88.47	89.93	88.14	89.50
5966	NYSE	HSY	Mon, Feb 1, 2016	88.19	90.32	87.95	89.36
5965	NYSE	HSY	Fri, Jan 29, 2016	87.25	88.28	86.64	88.11
5964	NYSE	HSY	Thu, Jan 28, 2016	85.72	88.23	82.42	87.00
5963	NYSE	HSY	Wed, Jan 27, 2016	85.16	86.05	84.29	84.43
5962	NYSE	HSY	Tue, Jan 26, 2016	84.13	85.49	83.64	85.08
5961	NYSE	HSY	Mon, Jan 25, 2016	84.91	85.21	83.03	83.77
5960	NYSE	HSY	Fri, Jan 22, 2016	85.23	86.19	84.88	85.25
5959	NYSE	HSY	Thu, Jan 21, 2016	84.96	85.28	83.82	84.66
5958	NYSE	HSY	Wed, Jan 20, 2016	83.88	85.58	82.65	84.99
5957	NYSE	HSY	Tue, Jan 19, 2016	83.67	84.74	83.52	84.61
5956	NYSE	HSY	Fri, Jan 15, 2016	83.20	83.74	82.62	83.32
5955	NYSE	HSY	Thu, Jan 14, 2016	84.09	85.07	83.48	84.57
5954	NYSE	HSY	Wed, Jan 13, 2016	85.24	85.30	83.42	83.60
5953	NYSE	HSY	Tue, Jan 12, 2016	84.99	85.20	84.01	85.01
5952	NYSE	HSY	Mon, Jan 11, 2016	84.29	84.94	83.52	84.25
5951	NYSE	HSY	Fri, Jan 8, 2016	85.98	86.23	84.75	84.92
5950	NYSE	HSY	Thu, Jan 7, 2016	86.71	87.18	85.42	85.70
5949	NYSE	HSY	Wed, Jan 6, 2016	86.71	88.04	86.21	87.73
5948	NYSE	HSY	Tue, Jan 5, 2016	88.48	88.88	87.23	87.67
5947	NYSE	HSY	Mon, Jan 4, 2016	88.16	88.41	87.12	87.99
5946	NYSE	HSY	Thu, Dec 31, 2015	90.10	90.10	89.09	89.27
5945	NYSE	HSY	Wed, Dec 30, 2015	90.86	91.13	90.47	90.60
5944	NYSE	HSY	Tue, Dec 29, 2015	90.69	91.24	90.56	90.98
5943	NYSE	HSY	Mon, Dec 28, 2015	90.20	90.43	89.70	90.39
5942	NYSE	HSY	Thu, Dec 24, 2015	90.28	90.52	89.98	90.32
5941	NYSE	HSY	Wed, Dec 23, 2015	89.86	90.42	89.12	90.34
5940	NYSE	HSY	Tue, Dec 22, 2015	89.50	89.79	88.15	89.73
5939	NYSE	HSY	Mon, Dec 21, 2015	89.13	89.40	88.49	89.18
5938	NYSE	HSY	Fri, Dec 18, 2015	89.09	89.11	87.85	88.76
5937	NYSE	HSY	Thu, Dec 17, 2015	91.45	91.58	89.43	89.83
5936	NYSE	HSY	Wed, Dec 16, 2015	89.82	92.00	89.60	91.42
5935	NYSE	HSY	Tue, Dec 15, 2015	90.25	90.89	88.67	89.35
5934	NYSE	HSY	Mon, Dec 14, 2015	87.61	90.19	87.51	89.91
5933	NYSE	HSY	Fri, Dec 11, 2015	85.85	88.54	85.65	87.43
5932	NYSE	HSY	Thu, Dec 10, 2015	86.50	87.52	86.37	86.77
5931	NYSE	HSY	Wed, Dec 9, 2015	87.18	87.99	86.51	86.61
5930	NYSE	HSY	Tue, Dec 8, 2015	86.95	88.32	86.69	87.86
5929	NYSE	HSY	Mon, Dec 7, 2015	86.44	87.28	86.22	87.14
5928	NYSE	HSY	Fri, Dec 4, 2015	84.81	86.79	84.81	86.50
5927	NYSE	HSY	Thu, Dec 3, 2015	85.30	85.67	84.00	84.56
5926	NYSE	HSY	Wed, Dec 2, 2015	85.82	86.35	84.85	85.21
5925	NYSE	HSY	Tue, Dec 1, 2015	86.35	86.86	85.23	85.62
5924	NYSE	HSY	Mon, Nov 30, 2015	86.97	87.32	86.30	86.31
5923	NYSE	HSY	Fri, Nov 27, 2015	86.79	87.72	86.50	87.00
5922	NYSE	HSY	Wed, Nov 25, 2015	86.25	87.22	86.06	86.91
5921	NYSE	HSY	Tue, Nov 24, 2015	85.06	86.68	85.06	86.52
5920	NYSE	HSY	Mon, Nov 23, 2015	84.44	85.65	84.40	85.65
5919	NYSE	HSY	Fri, Nov 20, 2015	85.39	85.75	84.53	84.59
5918	NYSE	HSY	Thu, Nov 19, 2015	85.52	86.15	85.02	85.09
5917	NYSE	HSY	Wed, Nov 18, 2015	83.94	85.60	83.33	85.32
5916	NYSE	HSY	Tue, Nov 17, 2015	84.74	85.09	83.04	83.58
5915	NYSE	HSY	Mon, Nov 16, 2015	83.87	84.79	83.77	84.76
5914	NYSE	HSY	Fri, Nov 13, 2015	85.21	85.55	83.35	83.82
5913	NYSE	HSY	Thu, Nov 12, 2015	86.63	86.71	85.10	85.16
5912	NYSE	HSY	Wed, Nov 11, 2015	86.00	86.99	85.80	86.59
5911	NYSE	HSY	Tue, Nov 10, 2015	85.23	85.92	84.62	85.80
5910	NYSE	HSY	Mon, Nov 9, 2015	86.00	86.16	84.59	85.12
5909	NYSE	HSY	Fri, Nov 6, 2015	87.24	87.51	85.42	86.16
5908	NYSE	HSY	Thu, Nov 5, 2015	88.18	88.48	87.43	87.71
5907	NYSE	HSY	Wed, Nov 4, 2015	88.35	88.47	87.06	87.71
5906	NYSE	HSY	Tue, Nov 3, 2015	87.81	88.43	87.37	88.06
5905	NYSE	HSY	Mon, Nov 2, 2015	88.87	89.20	87.19	87.96
5904	NYSE	HSY	Fri, Oct 30, 2015	89.12	89.78	88.67	88.69
5903	NYSE	HSY	Thu, Oct 29, 2015	88.20	89.67	87.06	88.96
5902	NYSE	HSY	Wed, Oct 28, 2015	90.95	91.42	88.02	88.24
5901	NYSE	HSY	Tue, Oct 27, 2015	94.65	94.95	93.75	94.33
5900	NYSE	HSY	Mon, Oct 26, 2015	95.65	95.81	94.27	94.96
5899	NYSE	HSY	Fri, Oct 23, 2015	96.25	96.75	94.93	95.67
5898	NYSE	HSY	Thu, Oct 22, 2015	94.64	96.18	94.53	95.93
5897	NYSE	HSY	Wed, Oct 21, 2015	94.40	94.80	94.02	94.05
5896	NYSE	HSY	Tue, Oct 20, 2015	95.00	95.04	94.03	94.21
5895	NYSE	HSY	Mon, Oct 19, 2015	95.01	95.70	95.01	95.25
5894	NYSE	HSY	Fri, Oct 16, 2015	95.20	95.64	94.62	95.28
5893	NYSE	HSY	Thu, Oct 15, 2015	94.97	95.26	93.61	94.73
5892	NYSE	HSY	Wed, Oct 14, 2015	95.67	95.90	94.06	94.30
5891	NYSE	HSY	Tue, Oct 13, 2015	96.79	97.12	95.56	95.74
5890	NYSE	HSY	Mon, Oct 12, 2015	96.70	97.35	96.56	97.07
5889	NYSE	HSY	Fri, Oct 9, 2015	96.94	97.40	96.25	96.56
5888	NYSE	HSY	Thu, Oct 8, 2015	95.65	97.18	95.11	97.00
5887	NYSE	HSY	Wed, Oct 7, 2015	94.65	95.71	94.01	95.67
5886	NYSE	HSY	Tue, Oct 6, 2015	95.46	95.48	93.45	94.17
5885	NYSE	HSY	Mon, Oct 5, 2015	94.78	95.94	94.36	95.49
5884	NYSE	HSY	Fri, Oct 2, 2015	90.82	94.35	90.82	94.31
5883	NYSE	HSY	Thu, Oct 1, 2015	92.28	92.28	90.86	92.05
5882	NYSE	HSY	Wed, Sep 30, 2015	93.25	93.48	91.18	91.88
5881	NYSE	HSY	Tue, Sep 29, 2015	91.22	92.55	91.14	92.39
5880	NYSE	HSY	Mon, Sep 28, 2015	92.29	92.65	91.21	91.28
5879	NYSE	HSY	Fri, Sep 25, 2015	92.63	93.65	92.18	92.56
5878	NYSE	HSY	Thu, Sep 24, 2015	91.26	92.22	91.26	92.09
5877	NYSE	HSY	Wed, Sep 23, 2015	91.64	91.95	91.07	91.85
5876	NYSE	HSY	Tue, Sep 22, 2015	91.73	91.83	91.12	91.71
5875	NYSE	HSY	Mon, Sep 21, 2015	92.91	93.31	92.40	92.78
5874	NYSE	HSY	Fri, Sep 18, 2015	92.18	93.20	92.18	92.46
5873	NYSE	HSY	Thu, Sep 17, 2015	93.69	94.42	92.84	93.30
5872	NYSE	HSY	Wed, Sep 16, 2015	91.82	93.96	91.75	93.74
5871	NYSE	HSY	Tue, Sep 15, 2015	90.32	90.94	89.64	90.75
5870	NYSE	HSY	Mon, Sep 14, 2015	91.16	91.16	89.98	90.22
5869	NYSE	HSY	Fri, Sep 11, 2015	90.62	91.29	90.08	91.21
5868	NYSE	HSY	Thu, Sep 10, 2015	90.11	91.41	89.93	90.71
5867	NYSE	HSY	Wed, Sep 9, 2015	93.03	93.09	90.16	90.38
5866	NYSE	HSY	Tue, Sep 8, 2015	90.81	92.40	90.59	92.11
5865	NYSE	HSY	Fri, Sep 4, 2015	89.22	90.16	88.45	89.72
5864	NYSE	HSY	Thu, Sep 3, 2015	88.95	90.46	88.73	90.24
5863	NYSE	HSY	Wed, Sep 2, 2015	87.98	88.66	87.72	88.62
5862	NYSE	HSY	Tue, Sep 1, 2015	88.24	88.88	86.67	87.08
5861	NYSE	HSY	Mon, Aug 31, 2015	89.72	89.87	89.21	89.52
5860	NYSE	HSY	Fri, Aug 28, 2015	90.10	90.48	89.51	90.20
5859	NYSE	HSY	Thu, Aug 27, 2015	88.96	90.63	88.83	90.24
5858	NYSE	HSY	Wed, Aug 26, 2015	86.37	88.36	85.93	88.19
5857	NYSE	HSY	Tue, Aug 25, 2015	87.71	88.18	85.05	85.13
5856	NYSE	HSY	Mon, Aug 24, 2015	86.19	88.53	82.41	86.47
5855	NYSE	HSY	Fri, Aug 21, 2015	90.63	90.96	89.37	89.52
5854	NYSE	HSY	Thu, Aug 20, 2015	91.23	92.54	91.20	91.59
5853	NYSE	HSY	Wed, Aug 19, 2015	92.61	93.23	91.60	92.08
5852	NYSE	HSY	Tue, Aug 18, 2015	92.30	93.70	92.00	93.44
5851	NYSE	HSY	Mon, Aug 17, 2015	91.09	92.51	90.80	92.31
5850	NYSE	HSY	Fri, Aug 14, 2015	90.54	91.45	90.27	91.35
5849	NYSE	HSY	Thu, Aug 13, 2015	91.87	92.02	90.46	90.48
5848	NYSE	HSY	Wed, Aug 12, 2015	91.04	92.29	90.29	92.26
5847	NYSE	HSY	Tue, Aug 11, 2015	91.43	91.72	90.80	91.44
5846	NYSE	HSY	Mon, Aug 10, 2015	90.16	92.45	90.16	91.81
5845	NYSE	HSY	Fri, Aug 7, 2015	90.84	91.30	88.04	89.73
5844	NYSE	HSY	Thu, Aug 6, 2015	92.81	93.19	91.48	92.20
5843	NYSE	HSY	Wed, Aug 5, 2015	91.60	93.01	91.10	92.66
5842	NYSE	HSY	Tue, Aug 4, 2015	92.42	92.90	92.17	92.80
5841	NYSE	HSY	Mon, Aug 3, 2015	92.88	92.89	91.84	92.52
5840	NYSE	HSY	Fri, Jul 31, 2015	93.14	93.34	92.78	92.89
5839	NYSE	HSY	Thu, Jul 30, 2015	92.43	93.01	92.13	92.86
5838	NYSE	HSY	Wed, Jul 29, 2015	92.09	92.63	91.71	92.50
5837	NYSE	HSY	Tue, Jul 28, 2015	91.04	92.04	90.74	92.02
5836	NYSE	HSY	Mon, Jul 27, 2015	89.95	91.07	89.50	90.67
5835	NYSE	HSY	Fri, Jul 24, 2015	90.30	90.48	89.75	90.20
5834	NYSE	HSY	Thu, Jul 23, 2015	90.97	91.31	90.49	90.65
5833	NYSE	HSY	Wed, Jul 22, 2015	90.73	91.34	90.52	91.09
5832	NYSE	HSY	Tue, Jul 21, 2015	91.38	91.38	90.37	90.72
5831	NYSE	HSY	Mon, Jul 20, 2015	91.51	91.60	91.09	91.33
5830	NYSE	HSY	Fri, Jul 17, 2015	91.72	91.75	90.96	91.51
5829	NYSE	HSY	Thu, Jul 16, 2015	92.33	92.53	91.98	92.32
5828	NYSE	HSY	Wed, Jul 15, 2015	92.42	92.45	91.52	91.68
5827	NYSE	HSY	Tue, Jul 14, 2015	92.21	92.90	92.16	92.43
5826	NYSE	HSY	Mon, Jul 13, 2015	92.00	92.47	91.74	92.13
5825	NYSE	HSY	Fri, Jul 10, 2015	92.15	92.39	91.12	91.87
5824	NYSE	HSY	Thu, Jul 9, 2015	91.20	91.43	90.62	90.81
5823	NYSE	HSY	Wed, Jul 8, 2015	90.90	91.18	90.04	90.37
5822	NYSE	HSY	Tue, Jul 7, 2015	89.21	91.42	88.95	91.29
5821	NYSE	HSY	Mon, Jul 6, 2015	89.69	89.93	88.25	88.92
5820	NYSE	HSY	Thu, Jul 2, 2015	89.81	90.39	89.60	90.04
5819	NYSE	HSY	Wed, Jul 1, 2015	89.21	89.56	88.52	89.56
5818	NYSE	HSY	Tue, Jun 30, 2015	88.44	89.66	88.08	88.83
5817	NYSE	HSY	Mon, Jun 29, 2015	87.81	88.76	87.80	87.91
5816	NYSE	HSY	Fri, Jun 26, 2015	88.29	88.87	88.12	88.55
5815	NYSE	HSY	Thu, Jun 25, 2015	88.43	88.50	87.79	87.86
5814	NYSE	HSY	Wed, Jun 24, 2015	89.10	89.11	88.18	88.24
5813	NYSE	HSY	Tue, Jun 23, 2015	89.35	89.48	89.10	89.12
5812	NYSE	HSY	Mon, Jun 22, 2015	89.54	89.59	88.78	89.24
5811	NYSE	HSY	Fri, Jun 19, 2015	90.37	91.45	88.71	89.04
5810	NYSE	HSY	Thu, Jun 18, 2015	92.66	93.02	92.19	92.26
5809	NYSE	HSY	Wed, Jun 17, 2015	92.04	92.90	91.80	92.47
5808	NYSE	HSY	Tue, Jun 16, 2015	90.82	92.65	90.79	92.10
5807	NYSE	HSY	Mon, Jun 15, 2015	90.68	91.47	90.27	90.86
5806	NYSE	HSY	Fri, Jun 12, 2015	90.62	91.52	90.28	91.04
5805	NYSE	HSY	Thu, Jun 11, 2015	91.12	91.37	90.59	90.76
5804	NYSE	HSY	Wed, Jun 10, 2015	91.33	91.90	91.07	91.11
5803	NYSE	HSY	Tue, Jun 9, 2015	91.43	91.57	90.98	91.07
5802	NYSE	HSY	Mon, Jun 8, 2015	91.00	91.93	90.71	91.57
5801	NYSE	HSY	Fri, Jun 5, 2015	91.19	91.34	90.79	90.87
5800	NYSE	HSY	Thu, Jun 4, 2015	91.27	92.05	91.20	91.27
5799	NYSE	HSY	Wed, Jun 3, 2015	92.29	92.54	91.37	91.70
5798	NYSE	HSY	Tue, Jun 2, 2015	92.49	92.73	92.11	92.53
5797	NYSE	HSY	Mon, Jun 1, 2015	92.92	93.23	92.45	92.73
5796	NYSE	HSY	Fri, May 29, 2015	93.50	93.61	92.86	92.86
5795	NYSE	HSY	Thu, May 28, 2015	93.06	93.55	92.82	93.39
5794	NYSE	HSY	Wed, May 27, 2015	93.20	93.61	92.81	93.47
5793	NYSE	HSY	Tue, May 26, 2015	93.57	93.89	92.51	93.00
5792	NYSE	HSY	Fri, May 22, 2015	94.23	94.50	93.35	93.53
5791	NYSE	HSY	Thu, May 21, 2015	94.61	95.06	93.99	94.06
5790	NYSE	HSY	Wed, May 20, 2015	95.34	95.71	94.95	95.08
5789	NYSE	HSY	Tue, May 19, 2015	95.23	95.39	94.53	95.25
5788	NYSE	HSY	Mon, May 18, 2015	95.94	96.00	95.25	95.26
5787	NYSE	HSY	Fri, May 15, 2015	96.02	96.40	95.77	96.18
5786	NYSE	HSY	Thu, May 14, 2015	94.96	96.26	94.71	96.12
5785	NYSE	HSY	Wed, May 13, 2015	94.50	95.35	94.12	94.30
5784	NYSE	HSY	Tue, May 12, 2015	93.73	94.63	93.51	94.37
5783	NYSE	HSY	Mon, May 11, 2015	94.36	94.61	93.62	93.93
5782	NYSE	HSY	Fri, May 8, 2015	94.53	95.16	94.35	94.44
5781	NYSE	HSY	Thu, May 7, 2015	93.85	94.52	93.54	94.37
5780	NYSE	HSY	Wed, May 6, 2015	94.15	94.37	93.42	94.20
5779	NYSE	HSY	Tue, May 5, 2015	94.24	94.63	93.28	93.89
5778	NYSE	HSY	Mon, May 4, 2015	93.87	94.65	93.87	94.24
5777	NYSE	HSY	Fri, May 1, 2015	92.31	93.96	92.31	93.60
5776	NYSE	HSY	Thu, Apr 30, 2015	91.38	92.27	91.13	91.92
5775	NYSE	HSY	Wed, Apr 29, 2015	93.31	93.44	91.25	91.37
5774	NYSE	HSY	Tue, Apr 28, 2015	93.91	93.91	93.20	93.36
5773	NYSE	HSY	Mon, Apr 27, 2015	94.67	94.78	93.18	93.71
5772	NYSE	HSY	Fri, Apr 24, 2015	95.15	95.25	94.11	94.63
5771	NYSE	HSY	Thu, Apr 23, 2015	95.85	97.52	93.82	94.93
5770	NYSE	HSY	Wed, Apr 22, 2015	98.06	98.49	97.74	98.33
5769	NYSE	HSY	Tue, Apr 21, 2015	98.30	99.00	97.93	98.02
5768	NYSE	HSY	Mon, Apr 20, 2015	99.98	100.08	98.06	98.21
5767	NYSE	HSY	Fri, Apr 17, 2015	100.41	101.20	99.81	100.27
5766	NYSE	HSY	Thu, Apr 16, 2015	100.92	101.97	100.48	101.42
5765	NYSE	HSY	Wed, Apr 15, 2015	101.37	101.86	100.56	100.65
5764	NYSE	HSY	Tue, Apr 14, 2015	99.37	101.36	99.34	101.00
5763	NYSE	HSY	Mon, Apr 13, 2015	100.20	100.59	99.23	99.46
5762	NYSE	HSY	Fri, Apr 10, 2015	100.74	101.16	100.01	100.09
5761	NYSE	HSY	Thu, Apr 9, 2015	100.45	100.98	99.90	100.74
5760	NYSE	HSY	Wed, Apr 8, 2015	101.71	101.94	100.09	100.56
5759	NYSE	HSY	Tue, Apr 7, 2015	101.66	102.56	101.61	101.74
5758	NYSE	HSY	Mon, Apr 6, 2015	100.66	102.10	100.59	101.50
5757	NYSE	HSY	Thu, Apr 2, 2015	100.60	101.39	100.03	100.75
5756	NYSE	HSY	Wed, Apr 1, 2015	100.14	100.89	99.38	100.89
5755	NYSE	HSY	Tue, Mar 31, 2015	102.25	102.72	100.91	100.91
5754	NYSE	HSY	Mon, Mar 30, 2015	102.17	102.67	101.35	102.43
5753	NYSE	HSY	Fri, Mar 27, 2015	100.95	102.04	100.83	101.89
5752	NYSE	HSY	Thu, Mar 26, 2015	101.62	102.15	100.85	101.01
5751	NYSE	HSY	Wed, Mar 25, 2015	101.19	102.99	100.76	101.69
5750	NYSE	HSY	Tue, Mar 24, 2015	101.94	102.70	100.57	100.61
5749	NYSE	HSY	Mon, Mar 23, 2015	102.35	102.54	101.59	101.79
5748	NYSE	HSY	Fri, Mar 20, 2015	101.21	102.39	100.90	102.09
5747	NYSE	HSY	Thu, Mar 19, 2015	100.72	101.30	100.13	100.55
5746	NYSE	HSY	Wed, Mar 18, 2015	99.93	101.56	98.71	101.11
5745	NYSE	HSY	Tue, Mar 17, 2015	100.46	100.72	99.67	100.07
5744	NYSE	HSY	Mon, Mar 16, 2015	100.11	100.92	99.99	100.86
5743	NYSE	HSY	Fri, Mar 13, 2015	100.55	100.76	99.10	99.88
5742	NYSE	HSY	Thu, Mar 12, 2015	99.42	100.77	99.14	100.60
5741	NYSE	HSY	Wed, Mar 11, 2015	98.91	99.43	98.27	99.12
5740	NYSE	HSY	Tue, Mar 10, 2015	99.59	99.72	98.51	98.52
5739	NYSE	HSY	Mon, Mar 9, 2015	99.65	100.69	99.65	100.01
5738	NYSE	HSY	Fri, Mar 6, 2015	101.74	101.87	99.29	99.65
5737	NYSE	HSY	Thu, Mar 5, 2015	101.91	102.58	101.69	102.35
5736	NYSE	HSY	Wed, Mar 4, 2015	102.10	102.32	101.05	101.53
5735	NYSE	HSY	Tue, Mar 3, 2015	102.63	102.90	102.00	102.55
5734	NYSE	HSY	Mon, Mar 2, 2015	103.62	104.20	102.35	102.66
5733	NYSE	HSY	Fri, Feb 27, 2015	103.65	104.32	103.42	103.78
5732	NYSE	HSY	Thu, Feb 26, 2015	104.54	104.54	103.37	103.63
5731	NYSE	HSY	Wed, Feb 25, 2015	105.50	105.83	104.16	104.33
5730	NYSE	HSY	Tue, Feb 24, 2015	105.56	106.06	104.64	105.74
5729	NYSE	HSY	Mon, Feb 23, 2015	106.09	106.48	105.20	105.97
5728	NYSE	HSY	Fri, Feb 20, 2015	106.04	107.57	105.46	107.24
5727	NYSE	HSY	Thu, Feb 19, 2015	106.97	107.31	105.42	105.95
5726	NYSE	HSY	Wed, Feb 18, 2015	105.74	107.00	105.52	106.95
5725	NYSE	HSY	Tue, Feb 17, 2015	105.89	106.31	105.00	105.91
5724	NYSE	HSY	Fri, Feb 13, 2015	106.09	106.51	105.72	106.02
5723	NYSE	HSY	Thu, Feb 12, 2015	105.96	106.67	105.38	106.66
5722	NYSE	HSY	Wed, Feb 11, 2015	106.07	106.45	104.99	106.17
5721	NYSE	HSY	Tue, Feb 10, 2015	105.61	106.22	104.99	105.88
5720	NYSE	HSY	Mon, Feb 9, 2015	105.04	105.97	104.81	104.95
5719	NYSE	HSY	Fri, Feb 6, 2015	105.56	106.41	105.19	105.53
5718	NYSE	HSY	Thu, Feb 5, 2015	105.93	106.34	105.09	105.81
5717	NYSE	HSY	Wed, Feb 4, 2015	104.56	106.48	104.56	105.70
5716	NYSE	HSY	Tue, Feb 3, 2015	104.20	104.78	103.71	104.70
5715	NYSE	HSY	Mon, Feb 2, 2015	102.00	104.16	101.56	104.06
5714	NYSE	HSY	Fri, Jan 30, 2015	102.34	103.56	101.80	102.21
5713	NYSE	HSY	Thu, Jan 29, 2015	101.92	103.41	98.73	103.29
5712	NYSE	HSY	Wed, Jan 28, 2015	109.18	110.22	107.39	107.68
5711	NYSE	HSY	Tue, Jan 27, 2015	106.91	109.78	106.91	109.18
5710	NYSE	HSY	Mon, Jan 26, 2015	108.57	109.40	108.16	109.33
5709	NYSE	HSY	Fri, Jan 23, 2015	108.73	109.32	108.15	108.62
5708	NYSE	HSY	Thu, Jan 22, 2015	110.35	110.99	109.26	110.78
5707	NYSE	HSY	Wed, Jan 21, 2015	108.96	110.38	108.71	110.20
5706	NYSE	HSY	Tue, Jan 20, 2015	111.00	111.35	109.46	110.38
5705	NYSE	HSY	Fri, Jan 16, 2015	108.96	110.75	108.91	110.66
5704	NYSE	HSY	Thu, Jan 15, 2015	107.84	109.11	107.58	108.46
5703	NYSE	HSY	Wed, Jan 14, 2015	106.29	107.18	106.14	107.02
5702	NYSE	HSY	Tue, Jan 13, 2015	106.44	107.11	106.02	106.67
5701	NYSE	HSY	Mon, Jan 12, 2015	106.45	106.72	105.33	105.43
5700	NYSE	HSY	Fri, Jan 9, 2015	107.30	107.32	106.20	106.41
5699	NYSE	HSY	Thu, Jan 8, 2015	105.93	107.50	105.51	107.17
5698	NYSE	HSY	Wed, Jan 7, 2015	104.20	105.49	103.83	105.14
5697	NYSE	HSY	Tue, Jan 6, 2015	103.35	104.30	102.90	103.32
5696	NYSE	HSY	Mon, Jan 5, 2015	103.15	104.00	102.50	102.98
5695	NYSE	HSY	Fri, Jan 2, 2015	104.33	104.59	102.93	103.71
5694	NYSE	HSY	Wed, Dec 31, 2014	105.73	105.87	103.82	103.93
5693	NYSE	HSY	Tue, Dec 30, 2014	105.94	106.34	105.37	105.65
5692	NYSE	HSY	Mon, Dec 29, 2014	106.29	106.49	105.64	106.32
5691	NYSE	HSY	Fri, Dec 26, 2014	106.37	106.73	106.13	106.41
5690	NYSE	HSY	Wed, Dec 24, 2014	106.63	106.81	106.05	106.28
5689	NYSE	HSY	Tue, Dec 23, 2014	105.90	107.00	105.15	106.64
5688	NYSE	HSY	Mon, Dec 22, 2014	105.39	105.75	104.48	105.01
5687	NYSE	HSY	Fri, Dec 19, 2014	104.27	105.68	103.96	105.27
5686	NYSE	HSY	Thu, Dec 18, 2014	100.80	103.78	100.80	103.78
5685	NYSE	HSY	Wed, Dec 17, 2014	98.47	100.46	98.01	100.33
5684	NYSE	HSY	Tue, Dec 16, 2014	98.47	99.42	97.70	97.94
5683	NYSE	HSY	Mon, Dec 15, 2014	99.00	99.32	98.27	98.53
5682	NYSE	HSY	Fri, Dec 12, 2014	99.41	100.04	98.49	98.52
5681	NYSE	HSY	Thu, Dec 11, 2014	98.76	100.67	98.70	99.58
5680	NYSE	HSY	Wed, Dec 10, 2014	99.00	99.55	98.44	98.58
5679	NYSE	HSY	Tue, Dec 9, 2014	99.04	99.25	98.39	99.00
5678	NYSE	HSY	Mon, Dec 8, 2014	99.80	100.27	99.30	99.62
5677	NYSE	HSY	Fri, Dec 5, 2014	99.55	99.90	99.31	99.80
5676	NYSE	HSY	Thu, Dec 4, 2014	99.76	99.92	98.98	99.62
5675	NYSE	HSY	Wed, Dec 3, 2014	100.41	100.47	99.44	99.89
5674	NYSE	HSY	Tue, Dec 2, 2014	100.02	100.65	99.83	100.47
5673	NYSE	HSY	Mon, Dec 1, 2014	100.24	101.10	99.86	100.20
5672	NYSE	HSY	Fri, Nov 28, 2014	98.99	100.45	98.51	100.28
5671	NYSE	HSY	Wed, Nov 26, 2014	96.99	98.68	96.99	98.58
5670	NYSE	HSY	Tue, Nov 25, 2014	96.38	97.46	96.23	96.93
5669	NYSE	HSY	Mon, Nov 24, 2014	96.45	96.64	95.99	96.51
5668	NYSE	HSY	Fri, Nov 21, 2014	95.44	96.30	95.27	96.29
5667	NYSE	HSY	Thu, Nov 20, 2014	95.80	96.14	95.19	95.29
5666	NYSE	HSY	Wed, Nov 19, 2014	96.21	96.50	95.30	96.04
5665	NYSE	HSY	Tue, Nov 18, 2014	96.55	96.81	96.00	96.51
5664	NYSE	HSY	Mon, Nov 17, 2014	96.06	96.84	96.05	96.70
5663	NYSE	HSY	Fri, Nov 14, 2014	96.63	96.70	95.62	96.06
5662	NYSE	HSY	Thu, Nov 13, 2014	96.65	97.42	96.65	97.02
5661	NYSE	HSY	Wed, Nov 12, 2014	96.07	96.73	95.74	96.60
5660	NYSE	HSY	Tue, Nov 11, 2014	96.58	96.99	96.22	96.47
5659	NYSE	HSY	Mon, Nov 10, 2014	96.50	97.00	96.37	96.58
5658	NYSE	HSY	Fri, Nov 7, 2014	96.47	96.70	96.02	96.43
5657	NYSE	HSY	Thu, Nov 6, 2014	95.87	96.90	95.79	96.82
5656	NYSE	HSY	Wed, Nov 5, 2014	96.10	96.15	94.95	95.55
5655	NYSE	HSY	Tue, Nov 4, 2014	96.36	96.47	95.18	95.24
5654	NYSE	HSY	Mon, Nov 3, 2014	96.00	96.68	95.87	96.33
5653	NYSE	HSY	Fri, Oct 31, 2014	95.51	96.00	95.20	95.91
5652	NYSE	HSY	Thu, Oct 30, 2014	93.47	95.00	92.90	94.82
5651	NYSE	HSY	Wed, Oct 29, 2014	93.29	94.29	92.05	94.06
5650	NYSE	HSY	Tue, Oct 28, 2014	94.69	95.55	94.64	95.53
5649	NYSE	HSY	Mon, Oct 27, 2014	94.30	95.10	94.13	94.84
5648	NYSE	HSY	Fri, Oct 24, 2014	94.18	94.37	93.67	94.13
5647	NYSE	HSY	Thu, Oct 23, 2014	94.66	94.95	93.70	93.85
5646	NYSE	HSY	Wed, Oct 22, 2014	94.44	95.32	94.07	94.19
5645	NYSE	HSY	Tue, Oct 21, 2014	93.24	94.48	93.04	94.26
5644	NYSE	HSY	Mon, Oct 20, 2014	92.00	93.37	91.62	93.22
5643	NYSE	HSY	Fri, Oct 17, 2014	91.49	92.35	90.85	92.01
5642	NYSE	HSY	Thu, Oct 16, 2014	91.37	91.45	89.67	91.09
5641	NYSE	HSY	Wed, Oct 15, 2014	92.04	92.90	91.00	92.57
5640	NYSE	HSY	Tue, Oct 14, 2014	92.52	93.16	92.33	92.63
5639	NYSE	HSY	Mon, Oct 13, 2014	93.20	93.49	92.22	92.24
5638	NYSE	HSY	Fri, Oct 10, 2014	93.53	94.39	93.21	93.22
5637	NYSE	HSY	Thu, Oct 9, 2014	93.83	94.82	92.99	93.43
5636	NYSE	HSY	Wed, Oct 8, 2014	92.68	94.13	92.54	94.10
5635	NYSE	HSY	Tue, Oct 7, 2014	92.96	93.40	92.55	92.61
5634	NYSE	HSY	Mon, Oct 6, 2014	93.85	94.28	92.80	93.50
5633	NYSE	HSY	Fri, Oct 3, 2014	94.09	94.09	93.64	93.69
5632	NYSE	HSY	Thu, Oct 2, 2014	94.40	94.48	93.38	93.91
5631	NYSE	HSY	Wed, Oct 1, 2014	95.07	95.39	94.21	94.33
5630	NYSE	HSY	Tue, Sep 30, 2014	94.85	95.65	94.50	95.43
5629	NYSE	HSY	Mon, Sep 29, 2014	92.81	94.69	92.74	94.50
5628	NYSE	HSY	Fri, Sep 26, 2014	92.71	93.26	92.40	93.21
5627	NYSE	HSY	Thu, Sep 25, 2014	93.73	93.80	92.71	92.93
5626	NYSE	HSY	Wed, Sep 24, 2014	92.46	94.31	92.46	94.21
5625	NYSE	HSY	Tue, Sep 23, 2014	93.01	93.26	92.34	92.46
5624	NYSE	HSY	Mon, Sep 22, 2014	93.93	93.96	93.07	93.34
5623	NYSE	HSY	Fri, Sep 19, 2014	94.49	94.50	93.64	93.86
5622	NYSE	HSY	Thu, Sep 18, 2014	94.00	94.24	93.61	94.17
5621	NYSE	HSY	Wed, Sep 17, 2014	93.75	94.13	93.29	93.76
5620	NYSE	HSY	Tue, Sep 16, 2014	92.85	94.41	92.85	93.99
5619	NYSE	HSY	Mon, Sep 15, 2014	92.74	92.80	92.09	92.62
5618	NYSE	HSY	Fri, Sep 12, 2014	92.35	92.74	92.03	92.67
5617	NYSE	HSY	Thu, Sep 11, 2014	91.81	92.49	91.51	92.37
5616	NYSE	HSY	Wed, Sep 10, 2014	91.00	92.23	90.75	91.80
5615	NYSE	HSY	Tue, Sep 9, 2014	91.85	91.85	90.59	90.75
5614	NYSE	HSY	Mon, Sep 8, 2014	90.67	92.74	90.52	91.94
5613	NYSE	HSY	Fri, Sep 5, 2014	90.11	90.63	89.70	90.58
5612	NYSE	HSY	Thu, Sep 4, 2014	90.80	90.84	89.63	89.75
5611	NYSE	HSY	Wed, Sep 3, 2014	91.99	92.00	90.82	90.90
5610	NYSE	HSY	Tue, Sep 2, 2014	91.41	91.97	91.18	91.71
5609	NYSE	HSY	Fri, Aug 29, 2014	91.90	91.95	91.25	91.42
5608	NYSE	HSY	Thu, Aug 28, 2014	91.27	92.21	91.27	91.94
5607	NYSE	HSY	Wed, Aug 27, 2014	91.88	91.97	90.89	91.39
5606	NYSE	HSY	Tue, Aug 26, 2014	91.91	92.24	91.67	91.90
5605	NYSE	HSY	Mon, Aug 25, 2014	91.82	92.33	91.72	92.01
5604	NYSE	HSY	Fri, Aug 22, 2014	91.81	91.99	91.46	91.99
5603	NYSE	HSY	Thu, Aug 21, 2014	91.45	92.01	91.42	91.90
5602	NYSE	HSY	Wed, Aug 20, 2014	92.00	92.14	91.50	91.96
5601	NYSE	HSY	Tue, Aug 19, 2014	91.55	92.09	91.35	91.92
5600	NYSE	HSY	Mon, Aug 18, 2014	91.45	91.90	91.31	91.55
5599	NYSE	HSY	Fri, Aug 15, 2014	92.41	92.72	90.81	91.42
5598	NYSE	HSY	Thu, Aug 14, 2014	90.98	92.42	90.97	92.32
5597	NYSE	HSY	Wed, Aug 13, 2014	90.82	91.00	90.30	90.97
5596	NYSE	HSY	Tue, Aug 12, 2014	90.40	91.03	90.24	90.51
5595	NYSE	HSY	Mon, Aug 11, 2014	90.36	90.91	90.10	90.46
5594	NYSE	HSY	Fri, Aug 8, 2014	89.50	90.50	89.48	90.40
5593	NYSE	HSY	Thu, Aug 7, 2014	89.76	90.17	89.40	89.53
5592	NYSE	HSY	Wed, Aug 6, 2014	88.52	90.00	88.48	89.76
5591	NYSE	HSY	Tue, Aug 5, 2014	89.11	89.44	88.35	88.52
5590	NYSE	HSY	Mon, Aug 4, 2014	89.01	89.54	88.72	89.42
5589	NYSE	HSY	Fri, Aug 1, 2014	88.40	89.28	87.88	89.10
5588	NYSE	HSY	Thu, Jul 31, 2014	90.22	90.35	88.10	88.15
5587	NYSE	HSY	Wed, Jul 30, 2014	91.29	91.49	90.13	90.36
5586	NYSE	HSY	Tue, Jul 29, 2014	91.70	92.26	91.29	91.29
5585	NYSE	HSY	Mon, Jul 28, 2014	92.47	92.75	91.57	91.83
5584	NYSE	HSY	Fri, Jul 25, 2014	92.34	92.57	91.34	92.53
5583	NYSE	HSY	Thu, Jul 24, 2014	93.51	93.79	91.81	92.34
5582	NYSE	HSY	Wed, Jul 23, 2014	93.51	94.06	93.51	94.00
5581	NYSE	HSY	Tue, Jul 22, 2014	93.41	93.73	93.02	93.51
5580	NYSE	HSY	Mon, Jul 21, 2014	93.50	93.89	92.99	93.28
5579	NYSE	HSY	Fri, Jul 18, 2014	92.63	94.08	92.36	93.85
5578	NYSE	HSY	Thu, Jul 17, 2014	92.15	92.58	91.73	92.17
5577	NYSE	HSY	Wed, Jul 16, 2014	93.20	94.16	91.08	92.34
5576	NYSE	HSY	Tue, Jul 15, 2014	94.59	95.54	94.58	94.66
5575	NYSE	HSY	Mon, Jul 14, 2014	96.49	96.82	94.44	94.99
5574	NYSE	HSY	Fri, Jul 11, 2014	96.15	96.76	95.96	96.45
5573	NYSE	HSY	Thu, Jul 10, 2014	96.09	96.43	95.75	96.28
5572	NYSE	HSY	Wed, Jul 9, 2014	96.91	97.31	96.50	96.64
5571	NYSE	HSY	Tue, Jul 8, 2014	96.80	97.41	96.28	96.93
5570	NYSE	HSY	Mon, Jul 7, 2014	96.71	97.44	96.65	96.81
5569	NYSE	HSY	Thu, Jul 3, 2014	96.77	96.89	96.22	96.63
5568	NYSE	HSY	Wed, Jul 2, 2014	96.90	96.99	96.04	96.77
5567	NYSE	HSY	Tue, Jul 1, 2014	97.74	97.74	96.62	96.91
5566	NYSE	HSY	Mon, Jun 30, 2014	96.88	97.54	96.67	97.37
5565	NYSE	HSY	Fri, Jun 27, 2014	96.45	97.12	95.97	96.92
5564	NYSE	HSY	Thu, Jun 26, 2014	97.34	97.44	96.45	96.56
5563	NYSE	HSY	Wed, Jun 25, 2014	97.74	97.95	97.01	97.19
5562	NYSE	HSY	Tue, Jun 24, 2014	98.43	98.62	97.81	97.95
5561	NYSE	HSY	Mon, Jun 23, 2014	100.00	100.12	98.58	98.79
5560	NYSE	HSY	Fri, Jun 20, 2014	100.04	100.16	99.70	100.13
5559	NYSE	HSY	Thu, Jun 19, 2014	99.25	100.00	99.25	99.74
5558	NYSE	HSY	Wed, Jun 18, 2014	98.09	99.32	97.93	99.25
5557	NYSE	HSY	Tue, Jun 17, 2014	97.66	98.57	97.55	98.34
5556	NYSE	HSY	Mon, Jun 16, 2014	97.37	98.24	97.18	98.05
5555	NYSE	HSY	Fri, Jun 13, 2014	96.82	97.66	96.43	97.64
5554	NYSE	HSY	Thu, Jun 12, 2014	96.90	96.99	96.37	96.94
5553	NYSE	HSY	Wed, Jun 11, 2014	97.00	97.09	96.32	96.94
5552	NYSE	HSY	Tue, Jun 10, 2014	97.13	97.36	96.74	97.03
5551	NYSE	HSY	Mon, Jun 9, 2014	98.05	98.55	97.08	97.27
5550	NYSE	HSY	Fri, Jun 6, 2014	97.31	98.26	97.10	98.12
5549	NYSE	HSY	Thu, Jun 5, 2014	97.39	97.42	96.54	97.06
5548	NYSE	HSY	Wed, Jun 4, 2014	96.33	97.52	95.93	97.48
5547	NYSE	HSY	Tue, Jun 3, 2014	97.04	97.15	96.06	96.29
5546	NYSE	HSY	Mon, Jun 2, 2014	97.33	97.42	96.66	97.06
5545	NYSE	HSY	Fri, May 30, 2014	97.00	97.53	96.66	97.34
5544	NYSE	HSY	Thu, May 29, 2014	96.04	97.08	95.82	96.93
5543	NYSE	HSY	Wed, May 28, 2014	97.11	97.49	96.74	96.75
5542	NYSE	HSY	Tue, May 27, 2014	97.28	97.40	96.75	97.11
5541	NYSE	HSY	Fri, May 23, 2014	97.40	97.45	96.92	97.04
5540	NYSE	HSY	Thu, May 22, 2014	96.94	97.44	96.49	97.37
5539	NYSE	HSY	Wed, May 21, 2014	97.12	97.37	96.27	97.07
5538	NYSE	HSY	Tue, May 20, 2014	96.41	97.68	96.35	97.45
5537	NYSE	HSY	Mon, May 19, 2014	95.83	96.68	95.79	96.39
5536	NYSE	HSY	Fri, May 16, 2014	96.40	96.63	96.03	96.62
5535	NYSE	HSY	Thu, May 15, 2014	95.91	96.78	95.76	96.48
5534	NYSE	HSY	Wed, May 14, 2014	96.66	96.82	95.88	96.04
5533	NYSE	HSY	Tue, May 13, 2014	96.28	96.92	96.28	96.89
5532	NYSE	HSY	Mon, May 12, 2014	96.25	96.49	95.83	96.24
5531	NYSE	HSY	Fri, May 9, 2014	96.38	96.38	95.34	96.03
5530	NYSE	HSY	Thu, May 8, 2014	96.78	97.20	95.89	96.23
5529	NYSE	HSY	Wed, May 7, 2014	96.53	96.99	96.05	96.90
5528	NYSE	HSY	Tue, May 6, 2014	97.39	97.58	95.62	96.06
5527	NYSE	HSY	Mon, May 5, 2014	96.61	98.29	96.06	97.73
5526	NYSE	HSY	Fri, May 2, 2014	95.80	97.48	95.66	96.98
5525	NYSE	HSY	Thu, May 1, 2014	96.03	96.30	95.40	96.04
5524	NYSE	HSY	Wed, Apr 30, 2014	96.01	96.34	95.84	96.24
5523	NYSE	HSY	Tue, Apr 29, 2014	96.40	96.93	96.03	96.14
5522	NYSE	HSY	Mon, Apr 28, 2014	96.60	96.78	95.59	96.36
5521	NYSE	HSY	Fri, Apr 25, 2014	96.05	96.88	95.28	96.36
5520	NYSE	HSY	Thu, Apr 24, 2014	100.00	100.00	95.11	96.02
5519	NYSE	HSY	Wed, Apr 23, 2014	99.99	100.79	99.72	100.15
5518	NYSE	HSY	Tue, Apr 22, 2014	100.48	100.61	99.66	99.77
5517	NYSE	HSY	Mon, Apr 21, 2014	100.60	100.85	100.02	100.39
5516	NYSE	HSY	Thu, Apr 17, 2014	100.34	100.64	99.84	100.61
5515	NYSE	HSY	Wed, Apr 16, 2014	99.93	100.50	99.47	100.47
5514	NYSE	HSY	Tue, Apr 15, 2014	99.28	99.61	98.75	99.51
5513	NYSE	HSY	Mon, Apr 14, 2014	98.49	99.62	98.40	99.13
5512	NYSE	HSY	Fri, Apr 11, 2014	98.40	98.95	97.94	98.32
5511	NYSE	HSY	Thu, Apr 10, 2014	98.85	99.58	98.37	98.61
5510	NYSE	HSY	Wed, Apr 9, 2014	99.96	100.59	98.40	98.91
5509	NYSE	HSY	Tue, Apr 8, 2014	102.86	102.86	101.52	101.72
5508	NYSE	HSY	Mon, Apr 7, 2014	103.06	103.72	102.97	103.00
5507	NYSE	HSY	Fri, Apr 4, 2014	103.07	104.07	102.77	102.97
5506	NYSE	HSY	Thu, Apr 3, 2014	103.58	103.82	102.55	102.86
5505	NYSE	HSY	Wed, Apr 2, 2014	104.15	104.25	102.95	103.21
5504	NYSE	HSY	Tue, Apr 1, 2014	103.75	104.68	103.42	104.11
5503	NYSE	HSY	Mon, Mar 31, 2014	103.84	104.58	103.57	104.40
5502	NYSE	HSY	Fri, Mar 28, 2014	103.21	103.57	102.77	103.24
5501	NYSE	HSY	Thu, Mar 27, 2014	102.85	103.53	102.51	102.77
5500	NYSE	HSY	Wed, Mar 26, 2014	103.65	103.96	102.77	102.78
5499	NYSE	HSY	Tue, Mar 25, 2014	104.00	104.37	103.19	103.24
5498	NYSE	HSY	Mon, Mar 24, 2014	104.84	105.22	103.40	103.51
5497	NYSE	HSY	Fri, Mar 21, 2014	105.20	105.62	104.33	104.84
5496	NYSE	HSY	Thu, Mar 20, 2014	104.22	104.82	103.64	104.43
5495	NYSE	HSY	Wed, Mar 19, 2014	106.11	106.18	103.72	104.23
5494	NYSE	HSY	Tue, Mar 18, 2014	105.49	106.32	105.16	106.21
5493	NYSE	HSY	Mon, Mar 17, 2014	106.62	106.65	105.13	105.32
5492	NYSE	HSY	Fri, Mar 14, 2014	105.44	106.83	105.31	106.20
5491	NYSE	HSY	Thu, Mar 13, 2014	106.18	106.45	105.31	105.58
5490	NYSE	HSY	Wed, Mar 12, 2014	105.07	106.08	104.91	105.94
5489	NYSE	HSY	Tue, Mar 11, 2014	105.76	106.10	105.23	105.45
5488	NYSE	HSY	Mon, Mar 10, 2014	105.75	106.33	105.19	105.40
5487	NYSE	HSY	Fri, Mar 7, 2014	106.53	106.81	105.14	105.64
5486	NYSE	HSY	Thu, Mar 6, 2014	107.03	107.07	106.02	106.03
5485	NYSE	HSY	Wed, Mar 5, 2014	107.11	107.41	106.53	106.65
5484	NYSE	HSY	Tue, Mar 4, 2014	106.19	107.54	106.19	107.14
5483	NYSE	HSY	Mon, Mar 3, 2014	105.31	106.05	104.82	105.58
5482	NYSE	HSY	Fri, Feb 28, 2014	105.81	106.59	105.20	105.82
5481	NYSE	HSY	Thu, Feb 27, 2014	105.19	105.97	104.63	105.54
5480	NYSE	HSY	Wed, Feb 26, 2014	106.60	107.21	105.56	105.64
5479	NYSE	HSY	Tue, Feb 25, 2014	107.70	108.17	106.54	106.77
5478	NYSE	HSY	Mon, Feb 24, 2014	107.42	108.69	107.17	108.07
5477	NYSE	HSY	Fri, Feb 21, 2014	107.10	108.06	106.21	107.70
5476	NYSE	HSY	Thu, Feb 20, 2014	106.23	108.47	106.17	107.71
5475	NYSE	HSY	Wed, Feb 19, 2014	105.75	107.15	105.20	106.35
5474	NYSE	HSY	Tue, Feb 18, 2014	104.84	106.00	104.61	105.96
5473	NYSE	HSY	Fri, Feb 14, 2014	104.00	105.46	103.83	105.28
5472	NYSE	HSY	Thu, Feb 13, 2014	102.58	104.10	102.51	104.01
5471	NYSE	HSY	Wed, Feb 12, 2014	103.71	104.68	102.63	102.93
5470	NYSE	HSY	Tue, Feb 11, 2014	101.82	103.85	101.58	103.75
5469	NYSE	HSY	Mon, Feb 10, 2014	100.40	102.10	100.03	101.97
5468	NYSE	HSY	Fri, Feb 7, 2014	100.93	101.30	100.30	100.38
5467	NYSE	HSY	Thu, Feb 6, 2014	100.79	101.43	99.87	100.60
5466	NYSE	HSY	Wed, Feb 5, 2014	99.42	101.34	98.94	100.71
5465	NYSE	HSY	Tue, Feb 4, 2014	98.25	100.22	98.14	100.00
5464	NYSE	HSY	Mon, Feb 3, 2014	98.97	99.35	97.66	97.95
5463	NYSE	HSY	Fri, Jan 31, 2014	98.13	99.82	97.89	99.40
5462	NYSE	HSY	Thu, Jan 30, 2014	97.71	99.47	96.77	99.25
5461	NYSE	HSY	Wed, Jan 29, 2014	97.99	98.09	96.50	96.72
5460	NYSE	HSY	Tue, Jan 28, 2014	97.27	99.25	97.24	98.78
5459	NYSE	HSY	Mon, Jan 27, 2014	98.17	98.40	97.03	97.46
5458	NYSE	HSY	Fri, Jan 24, 2014	98.72	99.28	98.06	98.12
5457	NYSE	HSY	Thu, Jan 23, 2014	99.19	99.67	98.77	99.33
5456	NYSE	HSY	Wed, Jan 22, 2014	98.75	99.98	98.75	99.83
5455	NYSE	HSY	Tue, Jan 21, 2014	99.15	99.40	97.81	98.75
5454	NYSE	HSY	Fri, Jan 17, 2014	99.60	99.60	98.39	98.58
5453	NYSE	HSY	Thu, Jan 16, 2014	98.20	99.55	97.83	99.50
5452	NYSE	HSY	Wed, Jan 15, 2014	98.87	98.87	97.90	98.20
5451	NYSE	HSY	Tue, Jan 14, 2014	97.85	98.71	97.75	98.67
5450	NYSE	HSY	Mon, Jan 13, 2014	97.62	98.72	97.36	97.85
5449	NYSE	HSY	Fri, Jan 10, 2014	97.67	98.49	97.61	97.86
5448	NYSE	HSY	Thu, Jan 9, 2014	97.79	98.03	97.21	97.64
5447	NYSE	HSY	Wed, Jan 8, 2014	97.83	98.90	97.06	97.74
5446	NYSE	HSY	Tue, Jan 7, 2014	95.80	97.49	95.80	97.00
5445	NYSE	HSY	Mon, Jan 6, 2014	95.83	96.22	95.18	95.54
5444	NYSE	HSY	Fri, Jan 3, 2014	95.91	96.19	95.48	95.81
5443	NYSE	HSY	Thu, Jan 2, 2014	97.18	97.18	95.90	95.93
5442	NYSE	HSY	Tue, Dec 31, 2013	97.66	97.85	96.85	97.23
5441	NYSE	HSY	Mon, Dec 30, 2013	96.38	97.70	96.30	97.56
5440	NYSE	HSY	Fri, Dec 27, 2013	96.50	96.97	96.19	96.28
5439	NYSE	HSY	Thu, Dec 26, 2013	96.19	96.46	95.88	96.46
5438	NYSE	HSY	Tue, Dec 24, 2013	95.55	96.22	95.39	95.95
5437	NYSE	HSY	Mon, Dec 23, 2013	96.59	96.82	95.05	95.56
5436	NYSE	HSY	Fri, Dec 20, 2013	96.38	96.82	95.92	96.30
5435	NYSE	HSY	Thu, Dec 19, 2013	95.82	96.39	95.03	96.26
5434	NYSE	HSY	Wed, Dec 18, 2013	94.14	95.80	93.50	95.80
5433	NYSE	HSY	Tue, Dec 17, 2013	94.97	95.26	93.15	94.11
5432	NYSE	HSY	Mon, Dec 16, 2013	95.25	95.89	94.50	94.81
5431	NYSE	HSY	Fri, Dec 13, 2013	95.20	95.66	94.65	94.84
5430	NYSE	HSY	Thu, Dec 12, 2013	95.43	95.85	94.83	94.96
5429	NYSE	HSY	Wed, Dec 11, 2013	95.81	96.36	95.38	95.77
5428	NYSE	HSY	Tue, Dec 10, 2013	96.73	96.73	95.47	95.56
5427	NYSE	HSY	Mon, Dec 9, 2013	97.15	97.85	96.57	96.97
5426	NYSE	HSY	Fri, Dec 6, 2013	96.60	97.27	96.42	97.16
5425	NYSE	HSY	Thu, Dec 5, 2013	96.56	96.74	95.69	95.79
5424	NYSE	HSY	Wed, Dec 4, 2013	96.58	96.89	95.89	96.74
5423	NYSE	HSY	Tue, Dec 3, 2013	96.29	97.29	96.29	97.05
5422	NYSE	HSY	Mon, Dec 2, 2013	96.74	97.06	96.08	96.49
5421	NYSE	HSY	Fri, Nov 29, 2013	97.67	98.16	96.57	96.89
5420	NYSE	HSY	Wed, Nov 27, 2013	97.00	97.85	96.56	97.72
5419	NYSE	HSY	Tue, Nov 26, 2013	96.34	97.27	95.86	96.92
5418	NYSE	HSY	Mon, Nov 25, 2013	96.50	96.92	95.91	95.99
5417	NYSE	HSY	Fri, Nov 22, 2013	95.91	96.30	95.05	96.29
5416	NYSE	HSY	Thu, Nov 21, 2013	94.55	96.10	94.51	95.76
5415	NYSE	HSY	Wed, Nov 20, 2013	96.38	96.75	94.91	94.97
5414	NYSE	HSY	Tue, Nov 19, 2013	97.16	97.18	96.40	96.43
5413	NYSE	HSY	Mon, Nov 18, 2013	98.63	98.85	97.15	97.50
5412	NYSE	HSY	Fri, Nov 15, 2013	98.82	98.96	97.71	98.56
5411	NYSE	HSY	Thu, Nov 14, 2013	97.90	98.68	97.53	98.65
5410	NYSE	HSY	Wed, Nov 13, 2013	96.22	97.83	96.13	97.82
5409	NYSE	HSY	Tue, Nov 12, 2013	96.35	96.94	96.04	96.88
5408	NYSE	HSY	Mon, Nov 11, 2013	97.55	97.82	96.63	96.81
5407	NYSE	HSY	Fri, Nov 8, 2013	96.67	97.58	96.23	97.55
5406	NYSE	HSY	Thu, Nov 7, 2013	99.32	99.52	96.59	96.70
5405	NYSE	HSY	Wed, Nov 6, 2013	99.65	99.99	99.20	99.43
5404	NYSE	HSY	Tue, Nov 5, 2013	98.75	99.97	98.52	99.51
5403	NYSE	HSY	Mon, Nov 4, 2013	99.37	99.88	98.41	98.85
5402	NYSE	HSY	Fri, Nov 1, 2013	99.35	99.99	98.63	99.21
5401	NYSE	HSY	Thu, Oct 31, 2013	100.00	100.24	98.93	99.24
5400	NYSE	HSY	Wed, Oct 30, 2013	101.06	101.37	99.69	99.94
5399	NYSE	HSY	Tue, Oct 29, 2013	100.09	101.00	99.77	100.90
5398	NYSE	HSY	Mon, Oct 28, 2013	97.00	100.26	96.87	100.14
5397	NYSE	HSY	Fri, Oct 25, 2013	96.72	97.21	96.02	97.11
5396	NYSE	HSY	Thu, Oct 24, 2013	96.50	96.64	94.58	96.41
5395	NYSE	HSY	Wed, Oct 23, 2013	96.85	97.55	96.44	96.85
5394	NYSE	HSY	Tue, Oct 22, 2013	95.59	97.43	95.51	97.02
5393	NYSE	HSY	Mon, Oct 21, 2013	96.10	96.32	94.83	95.51
5392	NYSE	HSY	Fri, Oct 18, 2013	95.10	96.07	94.14	96.03
5391	NYSE	HSY	Thu, Oct 17, 2013	94.56	95.53	94.42	95.23
5390	NYSE	HSY	Wed, Oct 16, 2013	93.57	94.77	93.47	94.77
5389	NYSE	HSY	Tue, Oct 15, 2013	93.25	93.75	92.91	93.23
5388	NYSE	HSY	Mon, Oct 14, 2013	93.48	93.66	92.84	93.52
5387	NYSE	HSY	Fri, Oct 11, 2013	93.46	93.96	93.13	93.95
5386	NYSE	HSY	Thu, Oct 10, 2013	92.30	93.77	92.23	93.76
5385	NYSE	HSY	Wed, Oct 9, 2013	92.09	92.39	91.31	91.65
5384	NYSE	HSY	Tue, Oct 8, 2013	91.58	93.27	91.31	92.02
5383	NYSE	HSY	Mon, Oct 7, 2013	91.49	91.96	91.12	91.57
5382	NYSE	HSY	Fri, Oct 4, 2013	90.90	91.91	90.55	91.77
5381	NYSE	HSY	Thu, Oct 3, 2013	91.69	91.94	90.70	91.04
5380	NYSE	HSY	Wed, Oct 2, 2013	92.59	92.59	91.04	92.02
5379	NYSE	HSY	Tue, Oct 1, 2013	92.27	92.70	91.85	92.58
5378	NYSE	HSY	Mon, Sep 30, 2013	92.60	92.80	92.05	92.50
5377	NYSE	HSY	Fri, Sep 27, 2013	92.67	93.12	92.27	93.00
5376	NYSE	HSY	Thu, Sep 26, 2013	92.41	93.13	92.23	93.11
5375	NYSE	HSY	Wed, Sep 25, 2013	93.00	93.09	92.12	92.18
5374	NYSE	HSY	Tue, Sep 24, 2013	93.11	93.58	92.57	92.83
5373	NYSE	HSY	Mon, Sep 23, 2013	93.32	93.45	92.31	93.16
5372	NYSE	HSY	Fri, Sep 20, 2013	93.78	93.95	93.42	93.60
5371	NYSE	HSY	Thu, Sep 19, 2013	94.25	94.32	92.94	93.79
5370	NYSE	HSY	Wed, Sep 18, 2013	93.49	94.24	92.58	94.22
5369	NYSE	HSY	Tue, Sep 17, 2013	92.84	93.80	92.76	93.58
5368	NYSE	HSY	Mon, Sep 16, 2013	92.63	93.09	92.27	92.71
5367	NYSE	HSY	Fri, Sep 13, 2013	91.63	91.98	91.39	91.58
5366	NYSE	HSY	Thu, Sep 12, 2013	91.61	91.89	91.11	91.21
5365	NYSE	HSY	Wed, Sep 11, 2013	91.51	91.73	90.79	91.62
5364	NYSE	HSY	Tue, Sep 10, 2013	91.49	91.97	91.20	91.49
5363	NYSE	HSY	Mon, Sep 9, 2013	90.41	91.23	90.32	91.20
5362	NYSE	HSY	Fri, Sep 6, 2013	90.30	91.24	89.28	90.74
5361	NYSE	HSY	Thu, Sep 5, 2013	90.84	91.11	90.01	90.19
5360	NYSE	HSY	Wed, Sep 4, 2013	91.01	91.10	90.26	90.99
5359	NYSE	HSY	Tue, Sep 3, 2013	92.78	92.94	90.65	91.04
5358	NYSE	HSY	Fri, Aug 30, 2013	91.61	92.14	91.09	91.95
5357	NYSE	HSY	Thu, Aug 29, 2013	90.78	91.86	90.24	91.43
5356	NYSE	HSY	Wed, Aug 28, 2013	91.93	92.11	91.00	91.08
5355	NYSE	HSY	Tue, Aug 27, 2013	92.81	93.06	92.13	92.15
5354	NYSE	HSY	Mon, Aug 26, 2013	95.52	95.53	93.36	93.36
5353	NYSE	HSY	Fri, Aug 23, 2013	94.15	95.64	93.86	95.47
5352	NYSE	HSY	Thu, Aug 22, 2013	93.80	94.29	93.26	93.94
5351	NYSE	HSY	Wed, Aug 21, 2013	94.72	94.94	93.47	93.68
5350	NYSE	HSY	Tue, Aug 20, 2013	94.64	95.69	94.61	95.25
5349	NYSE	HSY	Mon, Aug 19, 2013	95.23	95.34	94.49	94.58
5348	NYSE	HSY	Fri, Aug 16, 2013	95.11	95.76	94.54	95.17
5347	NYSE	HSY	Thu, Aug 15, 2013	95.36	95.99	95.22	95.41
5346	NYSE	HSY	Wed, Aug 14, 2013	97.48	97.48	96.07	96.09
5345	NYSE	HSY	Tue, Aug 13, 2013	97.07	97.55	96.66	97.33
5344	NYSE	HSY	Mon, Aug 12, 2013	97.00	97.08	96.32	96.87
5343	NYSE	HSY	Fri, Aug 9, 2013	97.40	98.00	97.16	97.55
5342	NYSE	HSY	Thu, Aug 8, 2013	97.09	97.64	96.69	97.40
5341	NYSE	HSY	Wed, Aug 7, 2013	97.48	97.61	96.86	96.99
5340	NYSE	HSY	Tue, Aug 6, 2013	97.40	97.94	97.10	97.69
5339	NYSE	HSY	Mon, Aug 5, 2013	97.01	97.59	96.51	97.43
5338	NYSE	HSY	Fri, Aug 2, 2013	97.05	97.23	96.12	97.23
5337	NYSE	HSY	Thu, Aug 1, 2013	95.48	97.00	95.37	96.95
5336	NYSE	HSY	Wed, Jul 31, 2013	94.79	94.93	94.27	94.87
5335	NYSE	HSY	Tue, Jul 30, 2013	95.00	95.42	94.28	94.49
5334	NYSE	HSY	Mon, Jul 29, 2013	94.51	95.24	94.47	94.97
5333	NYSE	HSY	Fri, Jul 26, 2013	93.45	94.53	93.09	94.46
5332	NYSE	HSY	Thu, Jul 25, 2013	93.00	94.00	92.12	93.90
5331	NYSE	HSY	Wed, Jul 24, 2013	93.72	93.86	92.79	92.87
5330	NYSE	HSY	Tue, Jul 23, 2013	93.03	93.81	92.93	93.59
5329	NYSE	HSY	Mon, Jul 22, 2013	92.74	92.98	92.33	92.81
5328	NYSE	HSY	Fri, Jul 19, 2013	92.33	92.69	91.68	92.67
5327	NYSE	HSY	Thu, Jul 18, 2013	91.56	92.43	91.45	92.25
5326	NYSE	HSY	Wed, Jul 17, 2013	92.21	92.57	91.26	91.46
5325	NYSE	HSY	Tue, Jul 16, 2013	91.92	92.67	91.61	91.92
5324	NYSE	HSY	Mon, Jul 15, 2013	91.82	92.25	91.67	92.12
5323	NYSE	HSY	Fri, Jul 12, 2013	91.99	92.00	91.07	91.69
5322	NYSE	HSY	Thu, Jul 11, 2013	91.53	92.06	91.13	91.93
5321	NYSE	HSY	Wed, Jul 10, 2013	90.63	91.05	90.26	90.71
5320	NYSE	HSY	Tue, Jul 9, 2013	91.00	91.38	90.45	90.81
5319	NYSE	HSY	Mon, Jul 8, 2013	90.23	91.04	90.16	90.58
5318	NYSE	HSY	Fri, Jul 5, 2013	89.61	90.07	88.75	90.02
5317	NYSE	HSY	Wed, Jul 3, 2013	89.54	90.06	89.16	89.17
5316	NYSE	HSY	Tue, Jul 2, 2013	89.71	90.33	89.41	89.81
5315	NYSE	HSY	Mon, Jul 1, 2013	89.42	90.40	89.34	90.00
5314	NYSE	HSY	Fri, Jun 28, 2013	88.62	89.79	88.40	89.28
5313	NYSE	HSY	Thu, Jun 27, 2013	88.42	89.12	88.23	88.80
5312	NYSE	HSY	Wed, Jun 26, 2013	86.81	88.31	86.81	87.97
5311	NYSE	HSY	Tue, Jun 25, 2013	86.94	86.96	86.02	86.40
5310	NYSE	HSY	Mon, Jun 24, 2013	86.06	87.10	85.55	86.33
5309	NYSE	HSY	Fri, Jun 21, 2013	85.51	86.66	85.21	86.66
5308	NYSE	HSY	Thu, Jun 20, 2013	87.41	87.82	85.14	85.28
5307	NYSE	HSY	Wed, Jun 19, 2013	89.38	90.05	88.08	88.08
5306	NYSE	HSY	Tue, Jun 18, 2013	89.73	89.93	89.38	89.61
5305	NYSE	HSY	Mon, Jun 17, 2013	89.69	90.12	89.25	89.72
5304	NYSE	HSY	Fri, Jun 14, 2013	87.99	89.36	87.50	89.15
5303	NYSE	HSY	Thu, Jun 13, 2013	87.54	87.95	86.86	87.89
5302	NYSE	HSY	Wed, Jun 12, 2013	88.40	88.44	87.67	87.67
5301	NYSE	HSY	Tue, Jun 11, 2013	87.59	88.86	87.27	87.91
5300	NYSE	HSY	Mon, Jun 10, 2013	89.33	89.57	87.48	88.05
5299	NYSE	HSY	Fri, Jun 7, 2013	88.40	89.48	88.33	89.48
5298	NYSE	HSY	Thu, Jun 6, 2013	87.97	88.05	87.09	87.78
5297	NYSE	HSY	Wed, Jun 5, 2013	88.69	88.88	87.84	87.89
5296	NYSE	HSY	Tue, Jun 4, 2013	88.47	89.15	88.24	88.90
5295	NYSE	HSY	Mon, Jun 3, 2013	89.01	89.03	87.75	88.45
5294	NYSE	HSY	Fri, May 31, 2013	89.96	90.27	87.40	89.11
5293	NYSE	HSY	Thu, May 30, 2013	89.51	91.30	89.36	90.45
5292	NYSE	HSY	Wed, May 29, 2013	89.73	90.49	88.62	89.58
5291	NYSE	HSY	Tue, May 28, 2013	89.82	90.47	89.31	90.12
5290	NYSE	HSY	Fri, May 24, 2013	88.99	89.25	88.22	89.25
5289	NYSE	HSY	Thu, May 23, 2013	88.67	89.64	88.21	89.23
5288	NYSE	HSY	Wed, May 22, 2013	88.22	89.85	88.10	89.17
5287	NYSE	HSY	Tue, May 21, 2013	88.76	89.15	88.19	88.45
5286	NYSE	HSY	Mon, May 20, 2013	90.14	90.32	88.68	88.80
5285	NYSE	HSY	Fri, May 17, 2013	89.96	90.10	89.25	90.10
5284	NYSE	HSY	Thu, May 16, 2013	90.04	90.58	89.67	89.94
5283	NYSE	HSY	Wed, May 15, 2013	89.73	90.36	89.29	90.32
5282	NYSE	HSY	Tue, May 14, 2013	88.61	89.90	88.61	89.83
5281	NYSE	HSY	Mon, May 13, 2013	88.00	88.72	87.83	88.61
5280	NYSE	HSY	Fri, May 10, 2013	87.81	87.99	87.32	87.90
5279	NYSE	HSY	Thu, May 9, 2013	88.97	89.24	87.63	87.75
5278	NYSE	HSY	Wed, May 8, 2013	89.09	89.40	88.36	88.92
5277	NYSE	HSY	Tue, May 7, 2013	88.75	89.34	88.74	89.26
5276	NYSE	HSY	Mon, May 6, 2013	89.45	89.45	88.45	88.66
5275	NYSE	HSY	Fri, May 3, 2013	89.68	89.74	89.02	89.56
5274	NYSE	HSY	Thu, May 2, 2013	87.94	89.50	87.92	89.28
5273	NYSE	HSY	Wed, May 1, 2013	88.92	89.22	87.84	88.00
5272	NYSE	HSY	Tue, Apr 30, 2013	88.13	89.17	87.93	89.16
5271	NYSE	HSY	Mon, Apr 29, 2013	87.59	88.20	87.33	88.12
5270	NYSE	HSY	Fri, Apr 26, 2013	88.52	88.52	87.11	87.57
5269	NYSE	HSY	Thu, Apr 25, 2013	89.80	91.43	88.54	88.89
5268	NYSE	HSY	Wed, Apr 24, 2013	91.35	91.99	89.27	89.34
5267	NYSE	HSY	Tue, Apr 23, 2013	90.58	91.42	90.35	91.25
5266	NYSE	HSY	Mon, Apr 22, 2013	90.35	90.49	89.64	90.34
5265	NYSE	HSY	Fri, Apr 19, 2013	89.55	90.70	89.55	90.38
5264	NYSE	HSY	Thu, Apr 18, 2013	89.04	89.76	88.76	89.47
5263	NYSE	HSY	Wed, Apr 17, 2013	88.89	89.18	88.52	88.95
5262	NYSE	HSY	Tue, Apr 16, 2013	86.96	89.22	86.50	89.18
5261	NYSE	HSY	Mon, Apr 15, 2013	86.47	87.03	86.21	86.41
5260	NYSE	HSY	Fri, Apr 12, 2013	86.50	86.73	86.22	86.52
5259	NYSE	HSY	Thu, Apr 11, 2013	86.76	87.11	86.39	86.61
5258	NYSE	HSY	Wed, Apr 10, 2013	85.82	86.78	85.76	86.75
5257	NYSE	HSY	Tue, Apr 9, 2013	85.35	86.03	85.12	85.70
5256	NYSE	HSY	Mon, Apr 8, 2013	85.40	85.62	84.84	85.25
5255	NYSE	HSY	Fri, Apr 5, 2013	85.41	85.73	85.24	85.44
5254	NYSE	HSY	Thu, Apr 4, 2013	86.10	86.41	85.55	85.78
5253	NYSE	HSY	Wed, Apr 3, 2013	86.33	86.48	85.71	85.85
5252	NYSE	HSY	Tue, Apr 2, 2013	87.08	87.32	86.00	86.43
5251	NYSE	HSY	Mon, Apr 1, 2013	87.35	87.49	86.77	87.03
5250	NYSE	HSY	Thu, Mar 28, 2013	87.00	87.62	86.61	87.53
5249	NYSE	HSY	Wed, Mar 27, 2013	86.50	86.96	86.32	86.90
5248	NYSE	HSY	Tue, Mar 26, 2013	85.56	86.94	85.55	86.94
5247	NYSE	HSY	Mon, Mar 25, 2013	86.10	86.31	85.12	85.49
5246	NYSE	HSY	Fri, Mar 22, 2013	85.51	85.94	85.30	85.91
5245	NYSE	HSY	Thu, Mar 21, 2013	85.50	86.30	85.20	85.23
5244	NYSE	HSY	Wed, Mar 20, 2013	85.71	86.01	85.55	85.92
5243	NYSE	HSY	Tue, Mar 19, 2013	84.41	85.77	84.40	85.45
5242	NYSE	HSY	Mon, Mar 18, 2013	83.44	84.35	83.32	84.22
5241	NYSE	HSY	Fri, Mar 15, 2013	83.87	84.50	83.82	83.90
5240	NYSE	HSY	Thu, Mar 14, 2013	84.48	84.61	84.30	84.50
5239	NYSE	HSY	Wed, Mar 13, 2013	84.52	84.55	84.14	84.36
5238	NYSE	HSY	Tue, Mar 12, 2013	84.22	84.48	84.00	84.29
5237	NYSE	HSY	Mon, Mar 11, 2013	84.50	84.77	84.06	84.22
5236	NYSE	HSY	Fri, Mar 8, 2013	84.93	84.93	83.93	84.32
5235	NYSE	HSY	Thu, Mar 7, 2013	84.64	85.06	84.46	84.52
5234	NYSE	HSY	Wed, Mar 6, 2013	85.22	85.43	84.35	84.48
5233	NYSE	HSY	Tue, Mar 5, 2013	84.86	85.50	84.69	85.20
5232	NYSE	HSY	Mon, Mar 4, 2013	83.56	84.77	83.36	84.58
5231	NYSE	HSY	Fri, Mar 1, 2013	83.00	83.55	82.57	83.45
5230	NYSE	HSY	Thu, Feb 28, 2013	82.56	83.67	82.56	83.34
5229	NYSE	HSY	Wed, Feb 27, 2013	81.54	82.69	81.22	82.60
5228	NYSE	HSY	Tue, Feb 26, 2013	80.68	81.71	80.35	81.62
5227	NYSE	HSY	Mon, Feb 25, 2013	81.23	81.83	80.60	80.61
5226	NYSE	HSY	Fri, Feb 22, 2013	80.30	81.24	79.86	81.23
5225	NYSE	HSY	Thu, Feb 21, 2013	79.96	80.82	79.14	80.30
5224	NYSE	HSY	Wed, Feb 20, 2013	81.57	81.71	80.82	80.85
5223	NYSE	HSY	Tue, Feb 19, 2013	81.00	81.79	80.27	81.73
5222	NYSE	HSY	Fri, Feb 15, 2013	81.08	81.24	80.70	80.93
5221	NYSE	HSY	Thu, Feb 14, 2013	81.53	81.81	80.83	80.89
5220	NYSE	HSY	Wed, Feb 13, 2013	80.77	81.37	80.72	81.35
5219	NYSE	HSY	Tue, Feb 12, 2013	80.45	80.89	80.21	80.77
5218	NYSE	HSY	Mon, Feb 11, 2013	80.21	80.65	80.03	80.38
5217	NYSE	HSY	Fri, Feb 8, 2013	80.11	80.30	79.92	80.21
5216	NYSE	HSY	Thu, Feb 7, 2013	80.30	80.40	79.77	80.33
5215	NYSE	HSY	Wed, Feb 6, 2013	79.71	80.36	79.59	80.35
5214	NYSE	HSY	Tue, Feb 5, 2013	79.90	80.44	79.83	80.02
5213	NYSE	HSY	Mon, Feb 4, 2013	78.45	79.80	78.45	79.69
5212	NYSE	HSY	Fri, Feb 1, 2013	80.00	80.45	79.40	80.14
5211	NYSE	HSY	Thu, Jan 31, 2013	78.31	79.96	78.31	79.45
5210	NYSE	HSY	Wed, Jan 30, 2013	77.77	78.36	77.64	78.28
5209	NYSE	HSY	Tue, Jan 29, 2013	77.57	77.91	77.32	77.79
5208	NYSE	HSY	Mon, Jan 28, 2013	77.96	77.96	76.85	77.21
5207	NYSE	HSY	Fri, Jan 25, 2013	78.38	78.38	77.55	77.85
5206	NYSE	HSY	Thu, Jan 24, 2013	78.50	78.78	77.90	78.09
5205	NYSE	HSY	Wed, Jan 23, 2013	78.71	78.81	78.30	78.80
5204	NYSE	HSY	Tue, Jan 22, 2013	78.31	78.79	78.17	78.79
5203	NYSE	HSY	Fri, Jan 18, 2013	77.95	78.31	77.65	78.28
5202	NYSE	HSY	Thu, Jan 17, 2013	76.91	78.12	76.81	78.02
5201	NYSE	HSY	Wed, Jan 16, 2013	75.95	76.54	75.95	76.54
5200	NYSE	HSY	Tue, Jan 15, 2013	76.12	76.38	75.92	76.19
5199	NYSE	HSY	Mon, Jan 14, 2013	76.02	76.62	75.87	76.55
5198	NYSE	HSY	Fri, Jan 11, 2013	75.95	76.13	75.56	76.12
5197	NYSE	HSY	Thu, Jan 10, 2013	74.87	75.96	74.27	75.93
5196	NYSE	HSY	Wed, Jan 9, 2013	73.78	74.65	73.67	74.46
5195	NYSE	HSY	Tue, Jan 8, 2013	74.38	74.47	73.64	73.66
5194	NYSE	HSY	Mon, Jan 7, 2013	74.36	74.54	73.94	74.46
5193	NYSE	HSY	Fri, Jan 4, 2013	73.57	74.59	73.48	74.54
5192	NYSE	HSY	Thu, Jan 3, 2013	74.20	74.28	73.27	73.51
5191	NYSE	HSY	Wed, Jan 2, 2013	72.86	74.33	72.54	74.33
5190	NYSE	HSY	Mon, Dec 31, 2012	71.21	72.26	70.95	72.22
5189	NYSE	HSY	Fri, Dec 28, 2012	71.84	72.24	71.44	71.44
5188	NYSE	HSY	Thu, Dec 27, 2012	72.03	72.46	71.60	72.06
5187	NYSE	HSY	Wed, Dec 26, 2012	73.00	73.07	72.12	72.15
5186	NYSE	HSY	Mon, Dec 24, 2012	73.20	73.36	72.80	73.01
5185	NYSE	HSY	Fri, Dec 21, 2012	74.08	74.08	72.74	73.37
5184	NYSE	HSY	Thu, Dec 20, 2012	73.79	74.03	73.57	73.97
5183	NYSE	HSY	Wed, Dec 19, 2012	74.10	74.10	73.38	73.66
5182	NYSE	HSY	Tue, Dec 18, 2012	74.63	74.71	73.79	74.10
5181	NYSE	HSY	Mon, Dec 17, 2012	74.03	74.66	73.81	74.64
5180	NYSE	HSY	Fri, Dec 14, 2012	73.50	74.50	73.50	74.02
5179	NYSE	HSY	Thu, Dec 13, 2012	73.47	74.02	73.29	73.79
5178	NYSE	HSY	Wed, Dec 12, 2012	73.47	73.97	73.25	73.40
5177	NYSE	HSY	Tue, Dec 11, 2012	73.00	73.63	72.93	73.31
5176	NYSE	HSY	Mon, Dec 10, 2012	72.22	72.82	71.90	72.80
5175	NYSE	HSY	Fri, Dec 7, 2012	72.18	72.30	71.75	72.27
5174	NYSE	HSY	Thu, Dec 6, 2012	72.43	72.48	71.94	72.04
5173	NYSE	HSY	Wed, Dec 5, 2012	72.47	72.72	72.24	72.32
5172	NYSE	HSY	Tue, Dec 4, 2012	72.80	72.80	72.17	72.40
5171	NYSE	HSY	Mon, Dec 3, 2012	73.28	73.39	72.68	72.69
5170	NYSE	HSY	Fri, Nov 30, 2012	72.55	73.29	72.23	73.27
5169	NYSE	HSY	Thu, Nov 29, 2012	72.43	72.78	72.11	72.55
5168	NYSE	HSY	Wed, Nov 28, 2012	72.17	72.58	71.91	72.52
5167	NYSE	HSY	Tue, Nov 27, 2012	72.61	72.89	72.12	72.27
5166	NYSE	HSY	Mon, Nov 26, 2012	72.27	72.74	72.16	72.66
5165	NYSE	HSY	Fri, Nov 23, 2012	72.00	72.63	71.95	72.40
5164	NYSE	HSY	Wed, Nov 21, 2012	72.38	72.43	71.84	71.94
5163	NYSE	HSY	Tue, Nov 20, 2012	72.34	72.72	71.89	72.36
5162	NYSE	HSY	Mon, Nov 19, 2012	72.00	72.99	71.78	72.60
5161	NYSE	HSY	Fri, Nov 16, 2012	71.62	71.87	71.09	71.74
5160	NYSE	HSY	Thu, Nov 15, 2012	71.45	71.67	71.10	71.56
5159	NYSE	HSY	Wed, Nov 14, 2012	71.83	72.00	71.40	71.56
5158	NYSE	HSY	Tue, Nov 13, 2012	70.90	72.00	70.90	71.81
5157	NYSE	HSY	Mon, Nov 12, 2012	70.40	71.15	70.18	71.13
5156	NYSE	HSY	Fri, Nov 9, 2012	69.94	70.78	69.84	70.35
5155	NYSE	HSY	Thu, Nov 8, 2012	69.43	70.48	69.24	69.90
5154	NYSE	HSY	Wed, Nov 7, 2012	69.25	69.91	68.81	69.59
5153	NYSE	HSY	Tue, Nov 6, 2012	69.09	69.74	69.09	69.51
5152	NYSE	HSY	Mon, Nov 5, 2012	69.16	69.32	68.42	69.11
5151	NYSE	HSY	Fri, Nov 2, 2012	69.92	70.17	69.40	69.49
5150	NYSE	HSY	Thu, Nov 1, 2012	68.88	70.10	68.23	69.72
5149	NYSE	HSY	Wed, Oct 31, 2012	68.88	69.30	68.09	68.85
5148	NYSE	HSY	Fri, Oct 26, 2012	69.74	70.13	69.01	69.33
5147	NYSE	HSY	Thu, Oct 25, 2012	70.59	71.32	69.23	69.85
5146	NYSE	HSY	Wed, Oct 24, 2012	70.53	70.77	69.66	70.12
5145	NYSE	HSY	Tue, Oct 23, 2012	70.15	70.47	69.72	70.17
5144	NYSE	HSY	Mon, Oct 22, 2012	70.47	70.71	70.05	70.55
5143	NYSE	HSY	Fri, Oct 19, 2012	71.34	71.48	70.30	70.33
5142	NYSE	HSY	Thu, Oct 18, 2012	70.80	71.42	70.42	71.30
5141	NYSE	HSY	Wed, Oct 17, 2012	70.96	71.35	70.62	70.92
5140	NYSE	HSY	Tue, Oct 16, 2012	70.31	70.71	70.03	70.67
5139	NYSE	HSY	Mon, Oct 15, 2012	69.60	70.32	69.26	70.31
5138	NYSE	HSY	Fri, Oct 12, 2012	70.56	70.73	69.23	69.53
5137	NYSE	HSY	Thu, Oct 11, 2012	70.96	70.96	70.13	70.39
5136	NYSE	HSY	Wed, Oct 10, 2012	71.28	71.84	70.60	70.71
5135	NYSE	HSY	Tue, Oct 9, 2012	71.64	71.82	71.28	71.35
5134	NYSE	HSY	Mon, Oct 8, 2012	71.34	71.87	71.16	71.68
5133	NYSE	HSY	Fri, Oct 5, 2012	71.59	71.90	71.31	71.49
5132	NYSE	HSY	Thu, Oct 4, 2012	71.72	71.81	71.05	71.31
5131	NYSE	HSY	Wed, Oct 3, 2012	71.58	72.00	71.17	71.62
5130	NYSE	HSY	Tue, Oct 2, 2012	71.44	71.94	70.64	71.38
5129	NYSE	HSY	Mon, Oct 1, 2012	71.03	71.61	71.02	71.38
5128	NYSE	HSY	Fri, Sep 28, 2012	70.60	70.96	70.05	70.89
5127	NYSE	HSY	Thu, Sep 27, 2012	70.71	70.99	70.46	70.84
5126	NYSE	HSY	Wed, Sep 26, 2012	70.98	71.35	70.65	70.67
5125	NYSE	HSY	Tue, Sep 25, 2012	71.94	71.94	70.90	70.94
5124	NYSE	HSY	Mon, Sep 24, 2012	71.59	71.98	71.45	71.79
5123	NYSE	HSY	Fri, Sep 21, 2012	72.12	72.14	71.47	71.68
5122	NYSE	HSY	Thu, Sep 20, 2012	71.22	72.24	71.17	71.94
5121	NYSE	HSY	Wed, Sep 19, 2012	71.09	71.38	70.70	71.29
5120	NYSE	HSY	Tue, Sep 18, 2012	70.50	71.35	70.25	71.02
5119	NYSE	HSY	Mon, Sep 17, 2012	70.07	70.50	69.85	70.33
5118	NYSE	HSY	Fri, Sep 14, 2012	71.98	72.07	69.85	70.09
5117	NYSE	HSY	Thu, Sep 13, 2012	70.87	72.15	70.83	72.03
5116	NYSE	HSY	Wed, Sep 12, 2012	71.09	71.31	70.64	70.93
5115	NYSE	HSY	Tue, Sep 11, 2012	71.95	71.95	71.01	71.14
5114	NYSE	HSY	Mon, Sep 10, 2012	72.09	72.50	71.89	71.89
5113	NYSE	HSY	Fri, Sep 7, 2012	73.05	73.42	71.97	72.32
5112	NYSE	HSY	Thu, Sep 6, 2012	72.65	73.19	72.57	73.16
5111	NYSE	HSY	Wed, Sep 5, 2012	72.68	72.74	71.88	72.21
5110	NYSE	HSY	Tue, Sep 4, 2012	71.97	72.58	71.75	72.52
5109	NYSE	HSY	Fri, Aug 31, 2012	71.77	72.09	71.54	71.82
5108	NYSE	HSY	Thu, Aug 30, 2012	72.06	72.21	71.49	71.56
5107	NYSE	HSY	Wed, Aug 29, 2012	72.42	72.64	72.22	72.27
5106	NYSE	HSY	Tue, Aug 28, 2012	72.81	73.00	72.48	72.49
5105	NYSE	HSY	Mon, Aug 27, 2012	72.70	73.00	72.67	72.82
5104	NYSE	HSY	Fri, Aug 24, 2012	72.54	72.79	72.18	72.61
5103	NYSE	HSY	Thu, Aug 23, 2012	72.56	72.79	72.18	72.61
5102	NYSE	HSY	Wed, Aug 22, 2012	72.23	72.78	71.96	72.53
5101	NYSE	HSY	Tue, Aug 21, 2012	72.35	72.90	72.10	72.47
5100	NYSE	HSY	Mon, Aug 20, 2012	71.88	72.49	71.71	72.34
5099	NYSE	HSY	Fri, Aug 17, 2012	72.25	72.55	71.80	71.92
5098	NYSE	HSY	Thu, Aug 16, 2012	72.47	72.75	72.05	72.25
5097	NYSE	HSY	Wed, Aug 15, 2012	72.73	73.16	72.42	72.62
5096	NYSE	HSY	Tue, Aug 14, 2012	72.66	73.08	72.03	72.81
5095	NYSE	HSY	Mon, Aug 13, 2012	72.20	72.48	71.85	72.37
5094	NYSE	HSY	Fri, Aug 10, 2012	71.62	72.26	71.40	72.23
5093	NYSE	HSY	Thu, Aug 9, 2012	71.63	71.88	71.46	71.74
5092	NYSE	HSY	Wed, Aug 8, 2012	71.56	71.99	71.28	71.77
5091	NYSE	HSY	Tue, Aug 7, 2012	71.79	72.16	71.22	71.62
5090	NYSE	HSY	Mon, Aug 6, 2012	72.28	72.46	71.57	71.65
5089	NYSE	HSY	Fri, Aug 3, 2012	72.00	72.68	71.71	72.17
5088	NYSE	HSY	Thu, Aug 2, 2012	71.05	72.05	70.72	71.63
5087	NYSE	HSY	Wed, Aug 1, 2012	72.00	72.62	71.32	71.36
5086	NYSE	HSY	Tue, Jul 31, 2012	72.08	72.16	71.59	71.74
5085	NYSE	HSY	Mon, Jul 30, 2012	71.75	72.24	71.15	72.17
5084	NYSE	HSY	Fri, Jul 27, 2012	71.86	72.54	71.52	72.17
5083	NYSE	HSY	Thu, Jul 26, 2012	71.20	72.55	71.05	71.43
5082	NYSE	HSY	Wed, Jul 25, 2012	70.39	71.12	70.12	70.33
5081	NYSE	HSY	Tue, Jul 24, 2012	70.95	70.97	70.06	70.39
5080	NYSE	HSY	Mon, Jul 23, 2012	71.48	71.64	70.43	70.82
5079	NYSE	HSY	Fri, Jul 20, 2012	71.18	71.45	70.69	71.26
5078	NYSE	HSY	Thu, Jul 19, 2012	71.73	71.92	71.29	71.60
5077	NYSE	HSY	Wed, Jul 18, 2012	71.50	71.86	71.49	71.78
5076	NYSE	HSY	Tue, Jul 17, 2012	71.85	72.09	71.49	71.60
5075	NYSE	HSY	Mon, Jul 16, 2012	72.31	72.68	71.74	71.81
5074	NYSE	HSY	Fri, Jul 13, 2012	71.97	72.55	71.90	72.54
5073	NYSE	HSY	Thu, Jul 12, 2012	71.77	72.20	71.28	71.96
5072	NYSE	HSY	Wed, Jul 11, 2012	72.41	72.42	71.65	71.98
5071	NYSE	HSY	Tue, Jul 10, 2012	72.77	72.97	72.06	72.24
5070	NYSE	HSY	Mon, Jul 9, 2012	72.19	72.48	71.90	72.44
5069	NYSE	HSY	Fri, Jul 6, 2012	71.88	72.51	71.79	72.24
5068	NYSE	HSY	Thu, Jul 5, 2012	72.36	72.70	72.16	72.23
5067	NYSE	HSY	Tue, Jul 3, 2012	72.00	72.73	71.92	72.58
5066	NYSE	HSY	Mon, Jul 2, 2012	71.97	72.30	71.50	72.09
5065	NYSE	HSY	Fri, Jun 29, 2012	69.94	72.03	69.94	72.03
5064	NYSE	HSY	Thu, Jun 28, 2012	69.07	69.97	68.85	69.77
5063	NYSE	HSY	Wed, Jun 27, 2012	70.17	70.33	69.38	69.38
5062	NYSE	HSY	Tue, Jun 26, 2012	69.01	70.55	68.67	70.00
5061	NYSE	HSY	Mon, Jun 25, 2012	69.27	69.51	68.40	68.41
5060	NYSE	HSY	Fri, Jun 22, 2012	69.62	69.87	69.39	69.50
5059	NYSE	HSY	Thu, Jun 21, 2012	71.00	71.00	69.54	69.56
5058	NYSE	HSY	Wed, Jun 20, 2012	70.09	70.63	70.00	70.63
5057	NYSE	HSY	Tue, Jun 19, 2012	69.65	70.31	69.54	70.25
5056	NYSE	HSY	Mon, Jun 18, 2012	69.41	69.98	69.22	69.72
5055	NYSE	HSY	Fri, Jun 15, 2012	69.18	69.49	68.90	69.49
5054	NYSE	HSY	Thu, Jun 14, 2012	69.20	69.33	68.51	68.92
5053	NYSE	HSY	Wed, Jun 13, 2012	68.21	69.23	67.99	68.85
5052	NYSE	HSY	Tue, Jun 12, 2012	67.33	67.72	67.20	67.57
5051	NYSE	HSY	Mon, Jun 11, 2012	67.77	67.77	67.19	67.29
5050	NYSE	HSY	Fri, Jun 8, 2012	66.80	67.61	66.56	67.57
5049	NYSE	HSY	Thu, Jun 7, 2012	67.32	67.32	66.57	66.67
5048	NYSE	HSY	Wed, Jun 6, 2012	66.16	66.80	66.07	66.80
5047	NYSE	HSY	Tue, Jun 5, 2012	65.86	66.11	65.58	65.93
5046	NYSE	HSY	Mon, Jun 4, 2012	65.90	66.04	65.43	66.01
5045	NYSE	HSY	Fri, Jun 1, 2012	66.11	66.96	65.75	65.90
5044	NYSE	HSY	Thu, May 31, 2012	67.50	67.61	66.85	66.86
5043	NYSE	HSY	Wed, May 30, 2012	67.47	67.91	67.47	67.61
5042	NYSE	HSY	Tue, May 29, 2012	68.00	68.00	67.46	67.76
5041	NYSE	HSY	Fri, May 25, 2012	68.18	68.34	67.49	67.72
5040	NYSE	HSY	Thu, May 24, 2012	67.16	68.10	67.05	68.00
5039	NYSE	HSY	Wed, May 23, 2012	67.25	67.45	66.94	67.22
5038	NYSE	HSY	Tue, May 22, 2012	67.43	68.00	67.43	67.90
5037	NYSE	HSY	Mon, May 21, 2012	67.99	67.99	66.97	67.65
5036	NYSE	HSY	Fri, May 18, 2012	68.46	68.75	67.30	67.41
5035	NYSE	HSY	Thu, May 17, 2012	68.64	68.97	68.25	68.35
5034	NYSE	HSY	Wed, May 16, 2012	68.59	68.85	68.23	68.45
5033	NYSE	HSY	Tue, May 15, 2012	68.82	69.10	68.30	68.50
5032	NYSE	HSY	Mon, May 14, 2012	68.10	69.47	68.07	69.00
5031	NYSE	HSY	Fri, May 11, 2012	68.36	68.79	68.05	68.46
5030	NYSE	HSY	Thu, May 10, 2012	68.30	68.85	68.10	68.67
5029	NYSE	HSY	Wed, May 9, 2012	67.68	68.33	67.40	67.94
5028	NYSE	HSY	Tue, May 8, 2012	66.76	67.91	66.76	67.74
5027	NYSE	HSY	Mon, May 7, 2012	66.72	67.32	66.51	67.04
5026	NYSE	HSY	Fri, May 4, 2012	67.21	67.45	66.88	66.89
5025	NYSE	HSY	Thu, May 3, 2012	67.17	67.42	66.76	67.33
5024	NYSE	HSY	Wed, May 2, 2012	66.83	67.32	66.60	67.00
5023	NYSE	HSY	Tue, May 1, 2012	67.00	67.39	66.63	66.66
5022	NYSE	HSY	Mon, Apr 30, 2012	66.45	67.13	66.25	67.01
5021	NYSE	HSY	Fri, Apr 27, 2012	66.50	67.00	66.33	66.75
5020	NYSE	HSY	Thu, Apr 26, 2012	66.17	66.84	65.49	66.57
5019	NYSE	HSY	Wed, Apr 25, 2012	66.19	67.00	66.00	66.60
5018	NYSE	HSY	Tue, Apr 24, 2012	64.72	66.94	64.40	66.00
5017	NYSE	HSY	Mon, Apr 23, 2012	62.73	63.20	61.87	62.29
5016	NYSE	HSY	Fri, Apr 20, 2012	62.94	63.27	62.86	63.15
5015	NYSE	HSY	Thu, Apr 19, 2012	62.45	63.15	62.37	62.90
5014	NYSE	HSY	Wed, Apr 18, 2012	62.41	62.60	62.00	62.35
5013	NYSE	HSY	Tue, Apr 17, 2012	62.02	62.56	61.61	62.45
5012	NYSE	HSY	Mon, Apr 16, 2012	62.02	62.18	61.65	61.69
5011	NYSE	HSY	Fri, Apr 13, 2012	61.59	62.03	61.50	61.69
5010	NYSE	HSY	Thu, Apr 12, 2012	61.16	61.69	60.86	61.65
5009	NYSE	HSY	Wed, Apr 11, 2012	60.30	60.88	60.22	60.85
5008	NYSE	HSY	Tue, Apr 10, 2012	59.70	60.11	59.51	60.03
5007	NYSE	HSY	Mon, Apr 9, 2012	60.09	60.35	59.65	59.81
5006	NYSE	HSY	Thu, Apr 5, 2012	61.16	61.29	60.43	60.66
5005	NYSE	HSY	Wed, Apr 4, 2012	61.30	61.55	61.02	61.25
5004	NYSE	HSY	Tue, Apr 3, 2012	61.85	61.93	61.06	61.47
5003	NYSE	HSY	Mon, Apr 2, 2012	61.33	62.06	61.19	61.88
5002	NYSE	HSY	Fri, Mar 30, 2012	61.36	61.60	61.09	61.33
5001	NYSE	HSY	Thu, Mar 29, 2012	60.83	61.28	60.50	61.18
5000	NYSE	HSY	Wed, Mar 28, 2012	61.26	61.28	60.75	60.91
4999	NYSE	HSY	Tue, Mar 27, 2012	61.36	61.48	61.17	61.33
4998	NYSE	HSY	Mon, Mar 26, 2012	60.69	61.32	60.69	61.24
4997	NYSE	HSY	Fri, Mar 23, 2012	60.31	60.69	60.28	60.52
4996	NYSE	HSY	Thu, Mar 22, 2012	59.75	60.50	59.73	60.40
4995	NYSE	HSY	Wed, Mar 21, 2012	60.14	60.47	60.13	60.13
4994	NYSE	HSY	Tue, Mar 20, 2012	60.28	60.38	59.82	60.15
4993	NYSE	HSY	Mon, Mar 19, 2012	60.06	60.39	59.92	60.32
4992	NYSE	HSY	Fri, Mar 16, 2012	60.25	60.29	59.89	60.14
4991	NYSE	HSY	Thu, Mar 15, 2012	60.37	60.55	60.26	60.30
4990	NYSE	HSY	Wed, Mar 14, 2012	60.58	60.92	60.17	60.32
4989	NYSE	HSY	Tue, Mar 13, 2012	60.77	60.86	60.40	60.84
4988	NYSE	HSY	Mon, Mar 12, 2012	60.17	60.62	59.99	60.56
4987	NYSE	HSY	Fri, Mar 9, 2012	59.75	59.75	59.43	59.49
4986	NYSE	HSY	Thu, Mar 8, 2012	59.98	60.12	59.46	59.56
4985	NYSE	HSY	Wed, Mar 7, 2012	60.05	60.05	59.50	59.65
4984	NYSE	HSY	Tue, Mar 6, 2012	60.72	61.00	59.74	59.80
4983	NYSE	HSY	Mon, Mar 5, 2012	61.32	61.54	60.90	60.93
4982	NYSE	HSY	Fri, Mar 2, 2012	61.19	61.52	61.05	61.33
4981	NYSE	HSY	Thu, Mar 1, 2012	60.77	61.29	60.62	61.12
4980	NYSE	HSY	Wed, Feb 29, 2012	59.50	61.03	59.47	60.70
4979	NYSE	HSY	Tue, Feb 28, 2012	60.27	60.49	59.57	59.58
4978	NYSE	HSY	Mon, Feb 27, 2012	60.67	60.91	60.34	60.35
4977	NYSE	HSY	Fri, Feb 24, 2012	60.72	61.17	60.39	61.11
4976	NYSE	HSY	Thu, Feb 23, 2012	60.12	60.84	59.87	60.72
4975	NYSE	HSY	Wed, Feb 22, 2012	60.15	60.30	59.64	60.24
4974	NYSE	HSY	Tue, Feb 21, 2012	60.80	60.80	60.34	60.68
4973	NYSE	HSY	Fri, Feb 17, 2012	60.68	60.91	60.30	60.86
4972	NYSE	HSY	Thu, Feb 16, 2012	60.63	60.87	60.27	60.48
4971	NYSE	HSY	Wed, Feb 15, 2012	60.72	61.04	60.40	60.50
4970	NYSE	HSY	Tue, Feb 14, 2012	59.66	60.64	59.65	60.62
4969	NYSE	HSY	Mon, Feb 13, 2012	59.63	60.17	59.57	59.83
4968	NYSE	HSY	Fri, Feb 10, 2012	59.63	59.91	59.32	59.55
4967	NYSE	HSY	Thu, Feb 9, 2012	60.30	60.42	59.56	59.79
4966	NYSE	HSY	Wed, Feb 8, 2012	60.43	60.52	60.00	60.30
4965	NYSE	HSY	Tue, Feb 7, 2012	60.67	60.87	60.26	60.44
4964	NYSE	HSY	Mon, Feb 6, 2012	61.06	61.32	60.79	61.01
4963	NYSE	HSY	Fri, Feb 3, 2012	61.26	61.92	61.05	61.16
4962	NYSE	HSY	Thu, Feb 2, 2012	61.54	61.87	60.53	61.55
4961	NYSE	HSY	Wed, Feb 1, 2012	61.00	61.56	60.03	61.30
4960	NYSE	HSY	Tue, Jan 31, 2012	61.60	62.20	61.04	61.08
4959	NYSE	HSY	Mon, Jan 30, 2012	61.14	62.00	60.65	61.70
4958	NYSE	HSY	Fri, Jan 27, 2012	61.47	61.84	61.23	61.24
4957	NYSE	HSY	Thu, Jan 26, 2012	61.74	62.18	61.38	61.53
4956	NYSE	HSY	Wed, Jan 25, 2012	61.17	61.87	61.17	61.60
4955	NYSE	HSY	Tue, Jan 24, 2012	61.41	61.54	60.84	61.39
4954	NYSE	HSY	Mon, Jan 23, 2012	61.66	61.86	61.27	61.77
4953	NYSE	HSY	Fri, Jan 20, 2012	61.78	61.93	61.09	61.54
4952	NYSE	HSY	Thu, Jan 19, 2012	61.97	62.19	61.12	61.65
4951	NYSE	HSY	Wed, Jan 18, 2012	61.44	62.00	61.31	61.94
4950	NYSE	HSY	Tue, Jan 17, 2012	61.84	62.00	61.33	61.43
4949	NYSE	HSY	Fri, Jan 13, 2012	61.54	61.66	61.06	61.48
4948	NYSE	HSY	Thu, Jan 12, 2012	61.26	62.00	61.21	61.63
4947	NYSE	HSY	Wed, Jan 11, 2012	60.90	61.22	60.52	61.09
4946	NYSE	HSY	Tue, Jan 10, 2012	61.14	61.33	60.83	61.00
4945	NYSE	HSY	Mon, Jan 9, 2012	60.80	61.39	60.70	60.96
4944	NYSE	HSY	Fri, Jan 6, 2012	60.93	60.96	60.58	60.69
4943	NYSE	HSY	Thu, Jan 5, 2012	60.96	61.12	60.68	60.83
4942	NYSE	HSY	Wed, Jan 4, 2012	60.82	61.33	60.73	60.92
4941	NYSE	HSY	Tue, Jan 3, 2012	62.10	62.38	60.70	60.79
4940	NYSE	HSY	Fri, Dec 30, 2011	62.05	62.19	61.72	61.78
4939	NYSE	HSY	Thu, Dec 29, 2011	61.65	62.26	61.64	62.00
4938	NYSE	HSY	Wed, Dec 28, 2011	61.50	61.75	61.50	61.63
4937	NYSE	HSY	Tue, Dec 27, 2011	61.03	61.59	61.03	61.53
4936	NYSE	HSY	Fri, Dec 23, 2011	61.22	61.36	60.87	61.00
4935	NYSE	HSY	Thu, Dec 22, 2011	60.85	61.23	60.55	61.06
4934	NYSE	HSY	Wed, Dec 21, 2011	60.46	60.75	60.20	60.62
4933	NYSE	HSY	Tue, Dec 20, 2011	59.91	60.11	59.42	59.57
4932	NYSE	HSY	Mon, Dec 19, 2011	59.49	59.99	59.46	59.60
4931	NYSE	HSY	Fri, Dec 16, 2011	59.50	59.65	58.95	59.40
4930	NYSE	HSY	Thu, Dec 15, 2011	59.34	59.72	59.11	59.31
4929	NYSE	HSY	Wed, Dec 14, 2011	58.61	58.94	58.50	58.84
4928	NYSE	HSY	Tue, Dec 13, 2011	59.30	59.74	58.52	58.77
4927	NYSE	HSY	Mon, Dec 12, 2011	59.22	59.28	58.77	59.05
4926	NYSE	HSY	Fri, Dec 9, 2011	58.59	59.57	58.50	59.30
4925	NYSE	HSY	Thu, Dec 8, 2011	58.16	58.99	58.15	58.69
4924	NYSE	HSY	Wed, Dec 7, 2011	58.32	58.45	57.80	58.20
4923	NYSE	HSY	Tue, Dec 6, 2011	58.64	58.81	58.24	58.55
4922	NYSE	HSY	Mon, Dec 5, 2011	58.59	58.80	58.13	58.48
4921	NYSE	HSY	Fri, Dec 2, 2011	57.97	58.19	57.79	57.84
4920	NYSE	HSY	Thu, Dec 1, 2011	57.68	58.04	57.50	57.79
4919	NYSE	HSY	Wed, Nov 30, 2011	57.21	57.72	56.95	57.68
4918	NYSE	HSY	Tue, Nov 29, 2011	55.59	56.29	55.59	56.24
4917	NYSE	HSY	Mon, Nov 28, 2011	55.75	56.08	55.38	55.62
4916	NYSE	HSY	Fri, Nov 25, 2011	55.48	55.79	55.36	55.36
4915	NYSE	HSY	Wed, Nov 23, 2011	56.05	56.15	55.39	55.39
4914	NYSE	HSY	Tue, Nov 22, 2011	55.74	56.56	55.32	56.36
4913	NYSE	HSY	Mon, Nov 21, 2011	56.47	56.97	56.00	56.27
4912	NYSE	HSY	Fri, Nov 18, 2011	56.45	56.61	56.00	56.38
4911	NYSE	HSY	Thu, Nov 17, 2011	56.12	56.63	55.84	56.24
4910	NYSE	HSY	Wed, Nov 16, 2011	56.33	56.99	55.99	56.19
4909	NYSE	HSY	Tue, Nov 15, 2011	56.12	56.90	56.08	56.75
4908	NYSE	HSY	Mon, Nov 14, 2011	56.15	56.74	55.64	56.08
4907	NYSE	HSY	Fri, Nov 11, 2011	57.31	57.44	56.90	56.99
4906	NYSE	HSY	Thu, Nov 10, 2011	56.13	57.12	56.13	56.96
4905	NYSE	HSY	Wed, Nov 9, 2011	56.79	57.05	56.30	56.55
4904	NYSE	HSY	Tue, Nov 8, 2011	57.59	57.84	57.04	57.38
4903	NYSE	HSY	Mon, Nov 7, 2011	57.43	57.61	56.90	57.58
4902	NYSE	HSY	Fri, Nov 4, 2011	58.07	58.13	57.42	57.61
4901	NYSE	HSY	Thu, Nov 3, 2011	57.88	58.88	57.67	58.44
4900	NYSE	HSY	Wed, Nov 2, 2011	57.64	57.77	57.06	57.65
4899	NYSE	HSY	Tue, Nov 1, 2011	56.39	57.47	56.21	57.28
4898	NYSE	HSY	Mon, Oct 31, 2011	57.33	57.81	57.12	57.23
4897	NYSE	HSY	Fri, Oct 28, 2011	57.55	57.96	56.40	57.45
4896	NYSE	HSY	Thu, Oct 27, 2011	60.04	60.04	56.73	57.04
4895	NYSE	HSY	Wed, Oct 26, 2011	60.33	60.34	59.69	59.88
4894	NYSE	HSY	Tue, Oct 25, 2011	60.45	60.70	59.80	59.93
4893	NYSE	HSY	Mon, Oct 24, 2011	60.40	60.58	59.77	60.50
4892	NYSE	HSY	Fri, Oct 21, 2011	60.34	60.55	59.87	60.26
4891	NYSE	HSY	Thu, Oct 20, 2011	59.59	59.99	59.39	59.57
4890	NYSE	HSY	Wed, Oct 19, 2011	60.57	60.90	59.66	59.69
4889	NYSE	HSY	Tue, Oct 18, 2011	59.81	60.90	59.42	60.55
4888	NYSE	HSY	Mon, Oct 17, 2011	59.97	60.77	59.67	59.73
4887	NYSE	HSY	Fri, Oct 14, 2011	59.91	60.08	59.66	60.04
4886	NYSE	HSY	Thu, Oct 13, 2011	59.16	59.72	58.97	59.62
4885	NYSE	HSY	Wed, Oct 12, 2011	59.52	59.70	59.24	59.34
4884	NYSE	HSY	Tue, Oct 11, 2011	59.80	59.96	59.33	59.45
4883	NYSE	HSY	Mon, Oct 10, 2011	59.91	59.91	59.03	59.91
4882	NYSE	HSY	Fri, Oct 7, 2011	59.20	59.41	58.46	58.99
4881	NYSE	HSY	Thu, Oct 6, 2011	58.71	59.12	58.23	58.94
4880	NYSE	HSY	Wed, Oct 5, 2011	58.18	58.73	57.60	58.64
4879	NYSE	HSY	Tue, Oct 4, 2011	57.91	58.17	56.93	58.01
4878	NYSE	HSY	Mon, Oct 3, 2011	59.03	59.44	58.26	58.32
4877	NYSE	HSY	Fri, Sep 30, 2011	58.38	59.94	58.38	59.24
4876	NYSE	HSY	Thu, Sep 29, 2011	59.29	59.65	58.37	58.95
4875	NYSE	HSY	Wed, Sep 28, 2011	59.90	59.90	58.67	58.74
4874	NYSE	HSY	Tue, Sep 27, 2011	60.06	60.96	59.55	59.97
4873	NYSE	HSY	Mon, Sep 26, 2011	59.42	60.00	58.96	60.00
4872	NYSE	HSY	Fri, Sep 23, 2011	57.58	59.09	57.51	59.08
4871	NYSE	HSY	Thu, Sep 22, 2011	56.98	57.85	56.64	57.70
4870	NYSE	HSY	Wed, Sep 21, 2011	59.16	59.63	57.89	58.21
4869	NYSE	HSY	Tue, Sep 20, 2011	59.34	59.85	59.11	59.29
4868	NYSE	HSY	Mon, Sep 19, 2011	58.56	59.30	58.31	59.07
4867	NYSE	HSY	Fri, Sep 16, 2011	59.32	59.85	58.90	59.42
4866	NYSE	HSY	Thu, Sep 15, 2011	58.38	59.14	57.89	59.02
4865	NYSE	HSY	Wed, Sep 14, 2011	57.47	58.34	56.83	57.91
4864	NYSE	HSY	Tue, Sep 13, 2011	56.87	57.45	56.50	57.40
4863	NYSE	HSY	Mon, Sep 12, 2011	56.20	56.76	55.78	56.75
4862	NYSE	HSY	Fri, Sep 9, 2011	57.39	57.39	56.36	56.56
4861	NYSE	HSY	Thu, Sep 8, 2011	57.51	58.38	57.51	57.88
4860	NYSE	HSY	Wed, Sep 7, 2011	57.33	57.69	57.14	57.69
4859	NYSE	HSY	Tue, Sep 6, 2011	56.24	56.89	56.03	56.86
4858	NYSE	HSY	Fri, Sep 2, 2011	57.62	57.97	57.20	57.21
4857	NYSE	HSY	Thu, Sep 1, 2011	58.79	58.85	58.05	58.11
4856	NYSE	HSY	Wed, Aug 31, 2011	58.38	58.91	58.16	58.65
4855	NYSE	HSY	Tue, Aug 30, 2011	57.68	58.54	57.29	58.15
4854	NYSE	HSY	Mon, Aug 29, 2011	57.75	57.95	57.38	57.92
4853	NYSE	HSY	Fri, Aug 26, 2011	56.33	57.37	55.53	57.29
4852	NYSE	HSY	Thu, Aug 25, 2011	57.25	57.43	56.23	56.37
4851	NYSE	HSY	Wed, Aug 24, 2011	57.54	58.24	56.71	57.24
4850	NYSE	HSY	Tue, Aug 23, 2011	56.03	57.56	55.66	57.56
4849	NYSE	HSY	Mon, Aug 22, 2011	55.86	56.46	55.61	56.25
4848	NYSE	HSY	Fri, Aug 19, 2011	55.03	55.84	54.87	55.12
4847	NYSE	HSY	Thu, Aug 18, 2011	55.91	56.17	55.23	55.49
4846	NYSE	HSY	Wed, Aug 17, 2011	56.94	57.27	56.44	56.79
4845	NYSE	HSY	Tue, Aug 16, 2011	56.56	56.87	56.05	56.63
4844	NYSE	HSY	Mon, Aug 15, 2011	56.10	56.79	55.71	56.73
4843	NYSE	HSY	Fri, Aug 12, 2011	56.14	56.38	55.49	55.85
4842	NYSE	HSY	Thu, Aug 11, 2011	54.80	56.33	54.43	55.79
4841	NYSE	HSY	Wed, Aug 10, 2011	55.66	56.05	54.44	54.74
4840	NYSE	HSY	Tue, Aug 9, 2011	54.84	56.32	53.83	56.24
4839	NYSE	HSY	Mon, Aug 8, 2011	55.31	56.85	54.50	54.59
4838	NYSE	HSY	Fri, Aug 5, 2011	55.41	56.72	55.10	56.15
4837	NYSE	HSY	Thu, Aug 4, 2011	56.73	57.08	55.03	55.03
4836	NYSE	HSY	Wed, Aug 3, 2011	55.95	57.07	55.81	57.07
4835	NYSE	HSY	Tue, Aug 2, 2011	56.21	56.38	55.69	55.99
4834	NYSE	HSY	Mon, Aug 1, 2011	56.84	56.91	55.89	56.48
4833	NYSE	HSY	Fri, Jul 29, 2011	56.56	57.15	56.34	56.44
4832	NYSE	HSY	Thu, Jul 28, 2011	57.21	57.55	56.80	56.85
4831	NYSE	HSY	Wed, Jul 27, 2011	58.24	58.47	57.34	57.44
4830	NYSE	HSY	Tue, Jul 26, 2011	58.29	59.45	57.91	58.49
4829	NYSE	HSY	Mon, Jul 25, 2011	58.52	58.90	58.28	58.32
4828	NYSE	HSY	Fri, Jul 22, 2011	57.82	59.23	57.80	58.93
4827	NYSE	HSY	Thu, Jul 21, 2011	56.83	57.57	56.80	57.50
4826	NYSE	HSY	Wed, Jul 20, 2011	57.00	57.00	56.49	56.60
4825	NYSE	HSY	Tue, Jul 19, 2011	56.48	56.99	56.29	56.96
4824	NYSE	HSY	Mon, Jul 18, 2011	56.82	56.86	56.03	56.37
4823	NYSE	HSY	Fri, Jul 15, 2011	57.01	57.14	56.54	56.80
4822	NYSE	HSY	Thu, Jul 14, 2011	57.53	57.62	56.92	57.02
4821	NYSE	HSY	Wed, Jul 13, 2011	57.33	57.64	57.12	57.42
4820	NYSE	HSY	Tue, Jul 12, 2011	56.87	57.39	56.52	57.12
4819	NYSE	HSY	Mon, Jul 11, 2011	57.27	57.54	56.92	57.01
4818	NYSE	HSY	Fri, Jul 8, 2011	57.81	57.96	57.53	57.78
4817	NYSE	HSY	Thu, Jul 7, 2011	58.03	58.16	57.75	58.10
4816	NYSE	HSY	Wed, Jul 6, 2011	57.48	57.76	57.19	57.74
4815	NYSE	HSY	Tue, Jul 5, 2011	57.29	57.50	57.17	57.42
4814	NYSE	HSY	Fri, Jul 1, 2011	57.02	57.45	56.72	57.41
4813	NYSE	HSY	Thu, Jun 30, 2011	57.13	57.26	56.81	56.85
4812	NYSE	HSY	Wed, Jun 29, 2011	56.68	57.22	56.51	57.00
4811	NYSE	HSY	Tue, Jun 28, 2011	56.37	56.56	56.22	56.52
4810	NYSE	HSY	Mon, Jun 27, 2011	56.02	56.56	55.97	56.21
4809	NYSE	HSY	Fri, Jun 24, 2011	55.84	56.02	55.65	55.94
4808	NYSE	HSY	Thu, Jun 23, 2011	55.63	55.82	55.07	55.72
4807	NYSE	HSY	Wed, Jun 22, 2011	56.06	56.25	55.90	55.95
4806	NYSE	HSY	Tue, Jun 21, 2011	56.36	56.40	56.03	56.23
4805	NYSE	HSY	Mon, Jun 20, 2011	55.55	56.26	55.55	56.22
4804	NYSE	HSY	Fri, Jun 17, 2011	55.98	56.22	55.54	55.66
4803	NYSE	HSY	Thu, Jun 16, 2011	54.85	55.92	54.73	55.88
4802	NYSE	HSY	Wed, Jun 15, 2011	55.05	55.14	54.39	54.72
4801	NYSE	HSY	Tue, Jun 14, 2011	54.91	55.38	54.73	55.12
4800	NYSE	HSY	Mon, Jun 13, 2011	53.92	54.81	53.80	54.70
4799	NYSE	HSY	Fri, Jun 10, 2011	54.46	54.54	53.89	53.92
4798	NYSE	HSY	Thu, Jun 9, 2011	54.56	54.75	54.14	54.50
4797	NYSE	HSY	Wed, Jun 8, 2011	54.32	54.73	54.01	54.61
4796	NYSE	HSY	Tue, Jun 7, 2011	54.09	54.52	54.09	54.16
4795	NYSE	HSY	Mon, Jun 6, 2011	54.51	54.61	54.16	54.18
4794	NYSE	HSY	Fri, Jun 3, 2011	54.31	54.84	54.16	54.51
4793	NYSE	HSY	Thu, Jun 2, 2011	55.17	55.19	54.37	54.90
4792	NYSE	HSY	Wed, Jun 1, 2011	55.75	55.85	55.00	55.25
4791	NYSE	HSY	Tue, May 31, 2011	55.34	55.73	55.10	55.73
4790	NYSE	HSY	Fri, May 27, 2011	54.70	55.20	54.54	55.02
4789	NYSE	HSY	Thu, May 26, 2011	53.90	54.60	53.77	54.55
4788	NYSE	HSY	Wed, May 25, 2011	54.66	54.66	53.92	54.09
4787	NYSE	HSY	Tue, May 24, 2011	55.12	55.36	54.85	54.85
4786	NYSE	HSY	Mon, May 23, 2011	55.31	55.56	55.02	55.14
4785	NYSE	HSY	Fri, May 20, 2011	55.05	56.19	55.05	56.14
4784	NYSE	HSY	Thu, May 19, 2011	55.67	55.81	55.00	55.09
4783	NYSE	HSY	Wed, May 18, 2011	56.43	56.48	54.84	55.48
4782	NYSE	HSY	Tue, May 17, 2011	56.81	57.24	56.76	57.08
4781	NYSE	HSY	Mon, May 16, 2011	57.18	57.30	56.91	57.06
4780	NYSE	HSY	Fri, May 13, 2011	57.39	57.95	57.28	57.34
4779	NYSE	HSY	Thu, May 12, 2011	56.62	57.73	56.45	57.57
4778	NYSE	HSY	Wed, May 11, 2011	56.67	56.87	56.11	56.23
4777	NYSE	HSY	Tue, May 10, 2011	56.05	56.78	55.98	56.64
4776	NYSE	HSY	Mon, May 9, 2011	56.18	56.31	55.76	55.85
4775	NYSE	HSY	Fri, May 6, 2011	56.59	56.97	55.73	56.06
4774	NYSE	HSY	Thu, May 5, 2011	56.51	56.77	56.13	56.27
4773	NYSE	HSY	Wed, May 4, 2011	57.09	57.69	56.64	56.71
4772	NYSE	HSY	Tue, May 3, 2011	57.47	57.45	56.86	57.19
4771	NYSE	HSY	Mon, May 2, 2011	57.71	57.98	57.50	57.59
4770	NYSE	HSY	Fri, Apr 29, 2011	57.44	57.95	57.30	57.71
4769	NYSE	HSY	Thu, Apr 28, 2011	57.17	57.58	57.00	57.54
4768	NYSE	HSY	Wed, Apr 27, 2011	57.07	57.96	56.74	57.65
4767	NYSE	HSY	Tue, Apr 26, 2011	55.42	58.20	55.25	57.27
4766	NYSE	HSY	Mon, Apr 25, 2011	56.93	56.93	56.05	56.63
4765	NYSE	HSY	Thu, Apr 21, 2011	56.79	57.02	56.58	56.75
4764	NYSE	HSY	Wed, Apr 20, 2011	56.68	56.99	56.46	56.58
4763	NYSE	HSY	Tue, Apr 19, 2011	56.68	56.69	56.17	56.51
4762	NYSE	HSY	Mon, Apr 18, 2011	56.92	57.03	56.50	56.54
4761	NYSE	HSY	Fri, Apr 15, 2011	56.92	57.30	56.63	57.30
4760	NYSE	HSY	Thu, Apr 14, 2011	56.49	57.10	56.37	56.75
4759	NYSE	HSY	Wed, Apr 13, 2011	56.32	56.74	56.31	56.52
4758	NYSE	HSY	Tue, Apr 12, 2011	55.96	56.61	55.95	56.30
4757	NYSE	HSY	Mon, Apr 11, 2011	55.99	56.48	55.76	56.10
4756	NYSE	HSY	Fri, Apr 8, 2011	55.58	56.15	55.47	55.71
4755	NYSE	HSY	Thu, Apr 7, 2011	55.52	55.69	55.33	55.63
4754	NYSE	HSY	Wed, Apr 6, 2011	55.45	55.97	55.32	55.67
4753	NYSE	HSY	Tue, Apr 5, 2011	54.69	55.40	54.63	55.32
4752	NYSE	HSY	Mon, Apr 4, 2011	54.29	54.79	54.35	54.70
4751	NYSE	HSY	Fri, Apr 1, 2011	54.46	54.71	54.14	54.30
4750	NYSE	HSY	Thu, Mar 31, 2011	54.73	54.91	54.28	54.35
4749	NYSE	HSY	Wed, Mar 30, 2011	54.81	55.05	54.57	54.69
4748	NYSE	HSY	Tue, Mar 29, 2011	54.08	54.81	54.10	54.79
4747	NYSE	HSY	Mon, Mar 28, 2011	54.44	54.73	54.09	54.21
4746	NYSE	HSY	Fri, Mar 25, 2011	54.48	54.69	54.25	54.36
4745	NYSE	HSY	Thu, Mar 24, 2011	54.11	54.48	54.07	54.36
4744	NYSE	HSY	Wed, Mar 23, 2011	54.21	54.21	53.62	54.06
4743	NYSE	HSY	Tue, Mar 22, 2011	54.51	54.70	54.12	54.22
4742	NYSE	HSY	Mon, Mar 21, 2011	54.09	54.58	54.01	54.56
4741	NYSE	HSY	Fri, Mar 18, 2011	53.49	54.07	53.20	53.87
4740	NYSE	HSY	Thu, Mar 17, 2011	53.22	53.69	52.98	53.02
4739	NYSE	HSY	Wed, Mar 16, 2011	53.35	53.70	52.88	52.90
4738	NYSE	HSY	Tue, Mar 15, 2011	52.63	53.64	52.22	53.54
4737	NYSE	HSY	Mon, Mar 14, 2011	53.60	53.74	53.00	53.11
4736	NYSE	HSY	Fri, Mar 11, 2011	53.68	53.97	53.59	53.73
4735	NYSE	HSY	Thu, Mar 10, 2011	53.63	53.92	53.55	53.63
4734	NYSE	HSY	Wed, Mar 9, 2011	53.53	53.99	53.50	53.91
4733	NYSE	HSY	Tue, Mar 8, 2011	53.47	53.81	53.25	53.69
4732	NYSE	HSY	Mon, Mar 7, 2011	53.13	53.47	52.96	53.39
4731	NYSE	HSY	Fri, Mar 4, 2011	53.05	53.33	52.86	52.94
4730	NYSE	HSY	Thu, Mar 3, 2011	52.77	53.12	52.70	53.03
4729	NYSE	HSY	Wed, Mar 2, 2011	52.20	52.77	52.12	52.66
4728	NYSE	HSY	Tue, Mar 1, 2011	52.44	52.52	52.20	52.20
4727	NYSE	HSY	Mon, Feb 28, 2011	51.65	52.53	51.41	52.32
4726	NYSE	HSY	Fri, Feb 25, 2011	52.11	52.24	51.62	51.95
4725	NYSE	HSY	Thu, Feb 24, 2011	50.55	52.50	50.53	52.28
4724	NYSE	HSY	Wed, Feb 23, 2011	50.92	51.49	50.45	50.48
4723	NYSE	HSY	Tue, Feb 22, 2011	49.99	51.64	49.88	51.42
4722	NYSE	HSY	Fri, Feb 18, 2011	50.03	50.34	49.84	50.33
4721	NYSE	HSY	Thu, Feb 17, 2011	49.46	50.23	49.46	50.08
4720	NYSE	HSY	Wed, Feb 16, 2011	49.72	49.95	49.46	49.65
4719	NYSE	HSY	Tue, Feb 15, 2011	49.72	49.83	49.57	49.71
4718	NYSE	HSY	Mon, Feb 14, 2011	49.91	50.03	49.53	49.77
4717	NYSE	HSY	Fri, Feb 11, 2011	49.50	50.14	49.50	50.01
4716	NYSE	HSY	Thu, Feb 10, 2011	50.24	50.26	49.53	49.71
4715	NYSE	HSY	Wed, Feb 9, 2011	50.06	50.53	50.06	50.44
4714	NYSE	HSY	Tue, Feb 8, 2011	49.75	50.38	49.70	50.25
4713	NYSE	HSY	Mon, Feb 7, 2011	50.09	50.09	49.61	49.80
4712	NYSE	HSY	Fri, Feb 4, 2011	49.96	50.70	49.47	50.49
4711	NYSE	HSY	Thu, Feb 3, 2011	49.26	50.85	49.26	50.49
4710	NYSE	HSY	Wed, Feb 2, 2011	47.53	49.22	47.47	48.61
4709	NYSE	HSY	Tue, Feb 1, 2011	46.79	47.33	46.79	47.14
4708	NYSE	HSY	Mon, Jan 31, 2011	47.02	47.28	46.54	46.69
4707	NYSE	HSY	Fri, Jan 28, 2011	47.94	47.98	46.96	47.04
4706	NYSE	HSY	Thu, Jan 27, 2011	48.58	48.61	47.75	47.83
4705	NYSE	HSY	Wed, Jan 26, 2011	49.55	49.60	48.52	48.52
4704	NYSE	HSY	Tue, Jan 25, 2011	48.86	49.75	48.77	49.60
4703	NYSE	HSY	Mon, Jan 24, 2011	49.29	49.42	48.75	48.79
4702	NYSE	HSY	Fri, Jan 21, 2011	49.19	49.89	49.19	49.39
4701	NYSE	HSY	Thu, Jan 20, 2011	49.22	49.67	49.14	49.19
4700	NYSE	HSY	Wed, Jan 19, 2011	49.60	49.75	49.08	49.20
4699	NYSE	HSY	Tue, Jan 18, 2011	49.66	49.80	49.55	49.70
4698	NYSE	HSY	Fri, Jan 14, 2011	49.77	49.80	49.18	49.55
4697	NYSE	HSY	Thu, Jan 13, 2011	49.55	50.01	49.10	49.81
4696	NYSE	HSY	Wed, Jan 12, 2011	48.40	48.96	48.22	48.79
4695	NYSE	HSY	Tue, Jan 11, 2011	48.30	48.43	48.07	48.36
4694	NYSE	HSY	Mon, Jan 10, 2011	47.97	48.32	47.91	48.31
4693	NYSE	HSY	Fri, Jan 7, 2011	48.39	48.40	47.81	48.14
4692	NYSE	HSY	Thu, Jan 6, 2011	47.39	48.70	47.34	47.93
4691	NYSE	HSY	Wed, Jan 5, 2011	46.38	46.92	46.27	46.62
4690	NYSE	HSY	Tue, Jan 4, 2011	46.88	46.89	46.24	46.37
4689	NYSE	HSY	Mon, Jan 3, 2011	47.32	47.35	46.73	46.81
4688	NYSE	HSY	Fri, Dec 31, 2010	47.19	47.36	46.98	47.15
4687	NYSE	HSY	Thu, Dec 30, 2010	47.30	47.59	47.05	47.27
4686	NYSE	HSY	Wed, Dec 29, 2010	47.35	47.55	47.13	47.38
4685	NYSE	HSY	Tue, Dec 28, 2010	47.81	47.81	47.26	47.38
4684	NYSE	HSY	Mon, Dec 27, 2010	47.77	47.99	47.52	47.72
4683	NYSE	HSY	Thu, Dec 23, 2010	47.88	48.15	47.85	47.97
4682	NYSE	HSY	Wed, Dec 22, 2010	47.49	48.09	47.49	47.99
4681	NYSE	HSY	Tue, Dec 21, 2010	47.56	47.89	47.29	47.57
4680	NYSE	HSY	Mon, Dec 20, 2010	48.23	48.30	47.39	47.56
4679	NYSE	HSY	Fri, Dec 17, 2010	48.22	48.56	47.95	48.30
4678	NYSE	HSY	Thu, Dec 16, 2010	47.63	48.09	47.51	48.06
4677	NYSE	HSY	Wed, Dec 15, 2010	47.70	47.88	47.51	47.69
4676	NYSE	HSY	Tue, Dec 14, 2010	47.13	47.71	47.07	47.65
4675	NYSE	HSY	Mon, Dec 13, 2010	47.46	47.79	46.98	47.10
4674	NYSE	HSY	Fri, Dec 10, 2010	47.05	47.44	46.78	47.40
4673	NYSE	HSY	Thu, Dec 9, 2010	46.05	47.11	45.92	47.08
4672	NYSE	HSY	Wed, Dec 8, 2010	46.13	46.22	45.67	45.89
4671	NYSE	HSY	Tue, Dec 7, 2010	46.66	46.70	45.86	45.97
4670	NYSE	HSY	Mon, Dec 6, 2010	46.62	46.67	46.17	46.43
4669	NYSE	HSY	Fri, Dec 3, 2010	47.09	47.45	46.45	46.75
4668	NYSE	HSY	Thu, Dec 2, 2010	47.33	47.73	47.08	47.31
4667	NYSE	HSY	Wed, Dec 1, 2010	47.19	47.40	46.91	47.23
4666	NYSE	HSY	Tue, Nov 30, 2010	46.37	46.85	46.15	46.80
4665	NYSE	HSY	Mon, Nov 29, 2010	46.80	46.90	46.24	46.69
4664	NYSE	HSY	Fri, Nov 26, 2010	47.19	47.69	46.93	47.22
4663	NYSE	HSY	Wed, Nov 24, 2010	46.85	47.15	46.71	47.13
4662	NYSE	HSY	Tue, Nov 23, 2010	46.27	46.85	46.06	46.70
4661	NYSE	HSY	Mon, Nov 22, 2010	46.23	46.65	46.02	46.62
4660	NYSE	HSY	Fri, Nov 19, 2010	46.60	46.60	46.16	46.52
4659	NYSE	HSY	Thu, Nov 18, 2010	46.55	46.65	46.14	46.55
4658	NYSE	HSY	Wed, Nov 17, 2010	46.42	46.61	46.19	46.24
4657	NYSE	HSY	Tue, Nov 16, 2010	46.78	46.98	45.94	46.40
4656	NYSE	HSY	Mon, Nov 15, 2010	47.56	47.65	46.96	47.00
4655	NYSE	HSY	Fri, Nov 12, 2010	47.61	47.89	47.37	47.55
4654	NYSE	HSY	Thu, Nov 11, 2010	47.78	48.19	47.59	47.98
4653	NYSE	HSY	Wed, Nov 10, 2010	48.10	48.26	47.76	47.92
4652	NYSE	HSY	Tue, Nov 9, 2010	48.46	48.48	47.81	48.16
4651	NYSE	HSY	Mon, Nov 8, 2010	48.35	48.72	48.11	48.46
4650	NYSE	HSY	Fri, Nov 5, 2010	48.59	48.84	48.00	48.49
4649	NYSE	HSY	Thu, Nov 4, 2010	49.35	49.42	48.77	48.86
4648	NYSE	HSY	Wed, Nov 3, 2010	49.06	49.32	48.72	49.19
4647	NYSE	HSY	Tue, Nov 2, 2010	49.49	49.64	48.82	48.92
4646	NYSE	HSY	Mon, Nov 1, 2010	49.67	49.70	48.93	49.13
4645	NYSE	HSY	Fri, Oct 29, 2010	49.25	49.65	49.23	49.49
4644	NYSE	HSY	Thu, Oct 28, 2010	48.92	49.66	48.91	49.36
4643	NYSE	HSY	Wed, Oct 27, 2010	49.12	49.12	48.48	48.91
4642	NYSE	HSY	Tue, Oct 26, 2010	49.43	49.76	49.12	49.41
4641	NYSE	HSY	Mon, Oct 25, 2010	49.88	50.33	49.55	49.60
4640	NYSE	HSY	Fri, Oct 22, 2010	49.39	49.98	49.27	49.91
4639	NYSE	HSY	Thu, Oct 21, 2010	49.52	50.22	48.74	49.32
4638	NYSE	HSY	Wed, Oct 20, 2010	50.93	51.74	50.93	51.10
4637	NYSE	HSY	Tue, Oct 19, 2010	50.94	51.27	50.77	50.98
4636	NYSE	HSY	Mon, Oct 18, 2010	51.28	51.44	51.12	51.33
4635	NYSE	HSY	Fri, Oct 15, 2010	51.01	51.75	50.93	51.62
4634	NYSE	HSY	Thu, Oct 14, 2010	50.62	51.00	50.48	50.86
4633	NYSE	HSY	Wed, Oct 13, 2010	50.00	50.82	49.87	50.76
4632	NYSE	HSY	Tue, Oct 12, 2010	48.92	49.97	48.92	49.91
4631	NYSE	HSY	Mon, Oct 11, 2010	48.61	49.30	48.45	49.26
4630	NYSE	HSY	Fri, Oct 8, 2010	48.00	48.82	47.94	48.75
4629	NYSE	HSY	Thu, Oct 7, 2010	48.44	48.47	47.77	47.88
4628	NYSE	HSY	Wed, Oct 6, 2010	48.20	48.46	48.03	48.17
4627	NYSE	HSY	Tue, Oct 5, 2010	47.95	48.25	47.71	48.10
4626	NYSE	HSY	Mon, Oct 4, 2010	47.53	47.79	47.35	47.63
4625	NYSE	HSY	Fri, Oct 1, 2010	47.86	47.98	47.39	47.79
4624	NYSE	HSY	Thu, Sep 30, 2010	47.79	48.22	47.55	47.59
4623	NYSE	HSY	Wed, Sep 29, 2010	47.72	48.04	47.41	47.79
4622	NYSE	HSY	Tue, Sep 28, 2010	47.38	47.71	47.05	47.64
4621	NYSE	HSY	Mon, Sep 27, 2010	48.02	48.02	47.39	47.41
4620	NYSE	HSY	Fri, Sep 24, 2010	47.93	48.21	47.79	48.12
4619	NYSE	HSY	Thu, Sep 23, 2010	47.74	47.78	47.38	47.56
4618	NYSE	HSY	Wed, Sep 22, 2010	47.88	48.25	47.56	47.81
4617	NYSE	HSY	Tue, Sep 21, 2010	48.07	48.22	47.61	47.96
4616	NYSE	HSY	Mon, Sep 20, 2010	47.22	48.19	46.94	48.13
4615	NYSE	HSY	Fri, Sep 17, 2010	47.24	47.55	46.93	47.37
4614	NYSE	HSY	Thu, Sep 16, 2010	45.88	47.29	45.57	47.26
4613	NYSE	HSY	Wed, Sep 15, 2010	45.54	45.72	45.31	45.69
4612	NYSE	HSY	Tue, Sep 14, 2010	45.53	45.84	45.44	45.49
4611	NYSE	HSY	Mon, Sep 13, 2010	46.23	46.24	45.60	45.75
4610	NYSE	HSY	Fri, Sep 10, 2010	46.35	46.42	45.53	45.94
4609	NYSE	HSY	Thu, Sep 9, 2010	46.68	46.85	46.24	46.33
4608	NYSE	HSY	Wed, Sep 8, 2010	46.43	46.57	46.19	46.43
4607	NYSE	HSY	Tue, Sep 7, 2010	46.95	47.05	46.18	46.43
4606	NYSE	HSY	Fri, Sep 3, 2010	47.16	47.18	46.71	47.14
4605	NYSE	HSY	Thu, Sep 2, 2010	47.32	47.38	46.44	46.99
4604	NYSE	HSY	Wed, Sep 1, 2010	46.84	47.33	46.75	47.17
4603	NYSE	HSY	Tue, Aug 31, 2010	45.75	46.85	45.73	46.47
4602	NYSE	HSY	Mon, Aug 30, 2010	46.81	46.81	45.78	45.78
4601	NYSE	HSY	Fri, Aug 27, 2010	46.56	47.09	46.26	47.09
4600	NYSE	HSY	Thu, Aug 26, 2010	46.42	46.71	46.25	46.49
4599	NYSE	HSY	Wed, Aug 25, 2010	46.74	46.79	46.16	46.41
4598	NYSE	HSY	Tue, Aug 24, 2010	47.15	47.35	46.63	46.80
4597	NYSE	HSY	Mon, Aug 23, 2010	47.59	47.80	47.40	47.51
4596	NYSE	HSY	Fri, Aug 20, 2010	47.05	47.96	46.97	47.74
4595	NYSE	HSY	Thu, Aug 19, 2010	47.59	47.65	47.03	47.15
4594	NYSE	HSY	Wed, Aug 18, 2010	46.92	47.83	46.83	47.65
4593	NYSE	HSY	Tue, Aug 17, 2010	46.56	47.13	46.29	46.85
4592	NYSE	HSY	Mon, Aug 16, 2010	46.15	46.39	45.77	46.35
4591	NYSE	HSY	Fri, Aug 13, 2010	46.04	46.57	45.83	46.35
4590	NYSE	HSY	Thu, Aug 12, 2010	45.74	46.37	45.54	46.04
4589	NYSE	HSY	Wed, Aug 11, 2010	45.92	46.20	45.63	46.10
4588	NYSE	HSY	Tue, Aug 10, 2010	46.15	46.57	45.89	46.34
4587	NYSE	HSY	Mon, Aug 9, 2010	45.99	46.56	45.99	46.27
4586	NYSE	HSY	Fri, Aug 6, 2010	45.93	46.24	45.65	46.18
4585	NYSE	HSY	Thu, Aug 5, 2010	46.03	46.23	45.60	46.14
4584	NYSE	HSY	Wed, Aug 4, 2010	46.20	46.45	46.01	46.17
4583	NYSE	HSY	Tue, Aug 3, 2010	46.52	46.54	46.14	46.24
4582	NYSE	HSY	Mon, Aug 2, 2010	47.35	47.35	46.47	46.53
4581	NYSE	HSY	Fri, Jul 30, 2010	45.95	47.39	45.53	47.00
4580	NYSE	HSY	Thu, Jul 29, 2010	46.57	46.84	45.77	46.32
4579	NYSE	HSY	Wed, Jul 28, 2010	47.07	47.11	46.30	46.41
4578	NYSE	HSY	Tue, Jul 27, 2010	47.62	47.82	46.84	47.03
4577	NYSE	HSY	Mon, Jul 26, 2010	47.34	47.95	47.14	47.58
4576	NYSE	HSY	Fri, Jul 23, 2010	47.81	47.97	46.76	47.21
4575	NYSE	HSY	Thu, Jul 22, 2010	50.55	51.39	47.33	47.75
4574	NYSE	HSY	Wed, Jul 21, 2010	50.20	50.33	49.50	49.82
4573	NYSE	HSY	Tue, Jul 20, 2010	50.08	50.34	49.74	49.95
4572	NYSE	HSY	Mon, Jul 19, 2010	50.88	51.16	50.49	50.55
4571	NYSE	HSY	Fri, Jul 16, 2010	51.56	51.60	50.69	50.81
4570	NYSE	HSY	Thu, Jul 15, 2010	51.28	51.67	50.93	51.61
4569	NYSE	HSY	Wed, Jul 14, 2010	51.07	51.47	51.00	51.38
4568	NYSE	HSY	Tue, Jul 13, 2010	50.95	51.42	50.77	51.23
4567	NYSE	HSY	Mon, Jul 12, 2010	50.62	50.86	50.40	50.69
4566	NYSE	HSY	Fri, Jul 9, 2010	50.32	50.82	50.29	50.72
4565	NYSE	HSY	Thu, Jul 8, 2010	50.10	50.44	49.67	50.44
4564	NYSE	HSY	Wed, Jul 7, 2010	49.43	50.03	49.03	49.98
4563	NYSE	HSY	Tue, Jul 6, 2010	48.62	49.46	48.45	49.40
4562	NYSE	HSY	Fri, Jul 2, 2010	47.89	48.49	47.75	48.21
4561	NYSE	HSY	Thu, Jul 1, 2010	47.68	48.09	47.02	47.68
4560	NYSE	HSY	Wed, Jun 30, 2010	47.90	48.45	47.78	47.93
4559	NYSE	HSY	Tue, Jun 29, 2010	48.75	48.77	47.99	48.23
4558	NYSE	HSY	Mon, Jun 28, 2010	48.62	49.22	48.35	49.01
4557	NYSE	HSY	Fri, Jun 25, 2010	49.38	49.44	48.23	48.38
4556	NYSE	HSY	Thu, Jun 24, 2010	49.38	49.82	49.20	49.40
4555	NYSE	HSY	Wed, Jun 23, 2010	49.10	49.72	48.73	49.34
4554	NYSE	HSY	Tue, Jun 22, 2010	49.33	49.91	49.12	49.16
4553	NYSE	HSY	Mon, Jun 21, 2010	50.62	50.86	49.12	49.32
4552	NYSE	HSY	Fri, Jun 18, 2010	51.10	51.10	50.17	50.22
4551	NYSE	HSY	Thu, Jun 17, 2010	49.90	50.54	49.58	50.44
4550	NYSE	HSY	Wed, Jun 16, 2010	49.68	50.00	48.94	49.89
4549	NYSE	HSY	Tue, Jun 15, 2010	51.03	51.06	49.92	50.05
4548	NYSE	HSY	Mon, Jun 14, 2010	51.06	51.33	50.75	50.88
4547	NYSE	HSY	Fri, Jun 11, 2010	51.39	51.44	50.40	50.77
4546	NYSE	HSY	Thu, Jun 10, 2010	51.62	52.10	51.45	51.76
4545	NYSE	HSY	Wed, Jun 9, 2010	50.37	51.54	50.10	51.15
4544	NYSE	HSY	Tue, Jun 8, 2010	48.73	50.48	48.73	50.47
4543	NYSE	HSY	Mon, Jun 7, 2010	48.28	49.21	48.04	48.64
4542	NYSE	HSY	Fri, Jun 4, 2010	48.92	49.02	48.18	48.29
4541	NYSE	HSY	Thu, Jun 3, 2010	48.75	49.61	48.70	49.41
4540	NYSE	HSY	Wed, Jun 2, 2010	48.13	48.70	47.86	48.70
4539	NYSE	HSY	Tue, Jun 1, 2010	46.55	48.61	46.24	48.00
4538	NYSE	HSY	Fri, May 28, 2010	47.18	47.28	46.80	46.80
4537	NYSE	HSY	Thu, May 27, 2010	46.40	47.31	46.35	47.29
4536	NYSE	HSY	Wed, May 26, 2010	46.29	46.54	45.86	45.90
4535	NYSE	HSY	Tue, May 25, 2010	45.76	46.13	45.37	46.07
4534	NYSE	HSY	Mon, May 24, 2010	46.29	46.93	46.10	46.67
4533	NYSE	HSY	Fri, May 21, 2010	46.44	46.63	45.59	46.56
4532	NYSE	HSY	Thu, May 20, 2010	47.30	47.53	46.62	46.63
4531	NYSE	HSY	Wed, May 19, 2010	47.75	47.98	47.44	47.79
4530	NYSE	HSY	Tue, May 18, 2010	48.34	48.34	47.80	47.85
4529	NYSE	HSY	Mon, May 17, 2010	47.34	48.06	47.08	48.05
4528	NYSE	HSY	Fri, May 14, 2010	47.60	47.62	46.92	47.22
4527	NYSE	HSY	Thu, May 13, 2010	47.90	48.08	47.52	47.56
4526	NYSE	HSY	Wed, May 12, 2010	47.83	48.16	47.72	47.96
4525	NYSE	HSY	Tue, May 11, 2010	47.41	48.20	47.27	47.88
4524	NYSE	HSY	Mon, May 10, 2010	47.89	47.92	47.05	47.92
4523	NYSE	HSY	Fri, May 7, 2010	46.00	46.93	45.88	46.42
4522	NYSE	HSY	Thu, May 6, 2010	46.97	47.33	44.75	46.33
4521	NYSE	HSY	Wed, May 5, 2010	46.90	47.38	46.75	46.98
4520	NYSE	HSY	Tue, May 4, 2010	47.26	47.35	46.78	47.02
4519	NYSE	HSY	Mon, May 3, 2010	47.29	47.67	46.94	47.56
4518	NYSE	HSY	Fri, Apr 30, 2010	47.25	47.50	46.90	47.01
4517	NYSE	HSY	Thu, Apr 29, 2010	47.03	47.29	46.58	47.22
4516	NYSE	HSY	Wed, Apr 28, 2010	47.13	47.27	46.76	46.88
4515	NYSE	HSY	Tue, Apr 27, 2010	47.78	47.78	46.99	47.08
4514	NYSE	HSY	Mon, Apr 26, 2010	46.86	48.22	46.81	47.84
4513	NYSE	HSY	Fri, Apr 23, 2010	48.22	48.75	47.46	48.72
4512	NYSE	HSY	Thu, Apr 22, 2010	45.82	48.23	45.62	48.08
4511	NYSE	HSY	Wed, Apr 21, 2010	44.94	45.23	44.57	44.84
4510	NYSE	HSY	Tue, Apr 20, 2010	44.47	44.91	44.26	44.91
4509	NYSE	HSY	Mon, Apr 19, 2010	43.88	44.33	43.68	44.31
4508	NYSE	HSY	Fri, Apr 16, 2010	44.08	44.28	43.58	43.87
4507	NYSE	HSY	Thu, Apr 15, 2010	44.01	44.38	43.57	44.26
4506	NYSE	HSY	Wed, Apr 14, 2010	43.89	44.15	43.52	44.14
4505	NYSE	HSY	Tue, Apr 13, 2010	44.19	44.22	43.80	43.93
4504	NYSE	HSY	Mon, Apr 12, 2010	44.04	44.47	44.04	44.27
4503	NYSE	HSY	Fri, Apr 9, 2010	43.42	44.12	43.27	44.12
4502	NYSE	HSY	Thu, Apr 8, 2010	43.28	43.58	43.06	43.48
4501	NYSE	HSY	Wed, Apr 7, 2010	43.34	43.40	43.01	43.33
4500	NYSE	HSY	Tue, Apr 6, 2010	43.07	43.35	42.94	43.35
4499	NYSE	HSY	Mon, Apr 5, 2010	43.17	43.43	43.04	43.24
4498	NYSE	HSY	Thu, Apr 1, 2010	43.00	43.29	42.79	43.06
4497	NYSE	HSY	Wed, Mar 31, 2010	42.93	43.07	42.79	42.81
4496	NYSE	HSY	Tue, Mar 30, 2010	42.84	43.17	42.79	43.05
4495	NYSE	HSY	Mon, Mar 29, 2010	42.61	42.96	42.37	42.87
4494	NYSE	HSY	Fri, Mar 26, 2010	42.68	42.92	42.36	42.49
4493	NYSE	HSY	Thu, Mar 25, 2010	42.90	42.90	42.47	42.64
4492	NYSE	HSY	Wed, Mar 24, 2010	43.03	43.03	42.53	42.69
4491	NYSE	HSY	Tue, Mar 23, 2010	42.98	43.19	42.68	43.15
4490	NYSE	HSY	Mon, Mar 22, 2010	42.22	42.92	42.17	42.88
4489	NYSE	HSY	Fri, Mar 19, 2010	43.05	43.14	42.35	42.44
4488	NYSE	HSY	Thu, Mar 18, 2010	43.24	43.30	42.78	42.98
4487	NYSE	HSY	Wed, Mar 17, 2010	43.58	43.58	43.04	43.15
4486	NYSE	HSY	Tue, Mar 16, 2010	42.93	43.56	42.68	43.52
4485	NYSE	HSY	Mon, Mar 15, 2010	42.55	42.98	42.38	42.98
4484	NYSE	HSY	Fri, Mar 12, 2010	41.75	42.66	41.65	42.65
4483	NYSE	HSY	Thu, Mar 11, 2010	41.35	41.68	41.27	41.68
4482	NYSE	HSY	Wed, Mar 10, 2010	41.61	41.65	41.26	41.50
4481	NYSE	HSY	Tue, Mar 9, 2010	41.01	41.72	40.95	41.57
4480	NYSE	HSY	Mon, Mar 8, 2010	41.30	41.50	40.85	41.20
4479	NYSE	HSY	Fri, Mar 5, 2010	41.29	41.46	40.97	41.45
4478	NYSE	HSY	Thu, Mar 4, 2010	40.78	41.23	40.76	41.10
4477	NYSE	HSY	Wed, Mar 3, 2010	40.27	40.81	40.05	40.76
4476	NYSE	HSY	Tue, Mar 2, 2010	40.01	40.33	39.91	40.17
4475	NYSE	HSY	Mon, Mar 1, 2010	39.91	40.21	39.79	39.91
4474	NYSE	HSY	Fri, Feb 26, 2010	39.71	39.99	39.66	39.76
4473	NYSE	HSY	Thu, Feb 25, 2010	39.41	39.75	39.25	39.73
4472	NYSE	HSY	Wed, Feb 24, 2010	39.34	39.69	39.25	39.64
4471	NYSE	HSY	Tue, Feb 23, 2010	39.39	39.67	39.09	39.26
4470	NYSE	HSY	Mon, Feb 22, 2010	39.98	40.10	39.55	39.74
4469	NYSE	HSY	Fri, Feb 19, 2010	38.90	40.01	38.50	39.97
4468	NYSE	HSY	Thu, Feb 18, 2010	37.92	38.84	37.81	38.83
4467	NYSE	HSY	Wed, Feb 17, 2010	38.31	38.48	38.22	38.39
4466	NYSE	HSY	Tue, Feb 16, 2010	37.61	38.38	37.53	38.38
4465	NYSE	HSY	Fri, Feb 12, 2010	37.25	37.73	37.03	37.60
4464	NYSE	HSY	Thu, Feb 11, 2010	37.23	37.45	36.84	37.40
4463	NYSE	HSY	Wed, Feb 10, 2010	37.07	37.28	36.75	37.22
4462	NYSE	HSY	Tue, Feb 9, 2010	37.24	37.37	37.05	37.20
4461	NYSE	HSY	Mon, Feb 8, 2010	37.46	37.46	36.90	36.95
4460	NYSE	HSY	Fri, Feb 5, 2010	36.83	37.50	36.77	37.35
4459	NYSE	HSY	Thu, Feb 4, 2010	37.01	37.16	36.75	36.90
4458	NYSE	HSY	Wed, Feb 3, 2010	37.23	37.57	36.95	37.15
4457	NYSE	HSY	Tue, Feb 2, 2010	37.85	37.96	36.95	37.20
4456	NYSE	HSY	Mon, Feb 1, 2010	36.59	36.81	36.06	36.81
4455	NYSE	HSY	Fri, Jan 29, 2010	37.20	37.23	36.43	36.43
4454	NYSE	HSY	Thu, Jan 28, 2010	37.29	37.38	36.83	37.13
4453	NYSE	HSY	Wed, Jan 27, 2010	36.43	37.35	36.40	37.29
4452	NYSE	HSY	Tue, Jan 26, 2010	35.95	36.55	35.95	36.50
4451	NYSE	HSY	Mon, Jan 25, 2010	36.40	36.82	36.15	36.45
4450	NYSE	HSY	Fri, Jan 22, 2010	36.53	36.89	36.10	36.28
4449	NYSE	HSY	Thu, Jan 21, 2010	37.34	37.34	36.18	36.19
4448	NYSE	HSY	Wed, Jan 20, 2010	37.32	37.32	36.72	37.08
4447	NYSE	HSY	Tue, Jan 19, 2010	37.26	38.01	37.26	37.35
4446	NYSE	HSY	Fri, Jan 15, 2010	36.64	36.86	35.97	36.25
4445	NYSE	HSY	Thu, Jan 14, 2010	36.73	37.08	36.51	36.96
4444	NYSE	HSY	Wed, Jan 13, 2010	37.37	38.05	36.46	36.61
4443	NYSE	HSY	Tue, Jan 12, 2010	36.20	37.80	36.15	37.75
4442	NYSE	HSY	Mon, Jan 11, 2010	36.42	36.42	35.83	36.18
4441	NYSE	HSY	Fri, Jan 8, 2010	36.55	36.63	36.20	36.38
4440	NYSE	HSY	Thu, Jan 7, 2010	37.02	37.02	36.36	36.49
4439	NYSE	HSY	Wed, Jan 6, 2010	37.32	37.53	36.75	36.85
4438	NYSE	HSY	Tue, Jan 5, 2010	36.24	37.91	36.00	37.17
4437	NYSE	HSY	Mon, Jan 4, 2010	36.01	36.26	35.76	36.22
4436	NYSE	HSY	Thu, Dec 31, 2009	36.56	36.56	35.77	35.79
4435	NYSE	HSY	Wed, Dec 30, 2009	36.27	36.49	36.11	36.49
4434	NYSE	HSY	Tue, Dec 29, 2009	36.61	36.70	36.38	36.38
4433	NYSE	HSY	Mon, Dec 28, 2009	36.39	36.58	36.31	36.57
4432	NYSE	HSY	Thu, Dec 24, 2009	36.36	36.50	36.20	36.48
4431	NYSE	HSY	Wed, Dec 23, 2009	36.25	36.45	36.05	36.36
4430	NYSE	HSY	Tue, Dec 22, 2009	35.54	36.19	35.50	36.19
4429	NYSE	HSY	Mon, Dec 21, 2009	35.25	35.70	35.25	35.55
4428	NYSE	HSY	Fri, Dec 18, 2009	35.68	35.93	35.05	35.29
4427	NYSE	HSY	Thu, Dec 17, 2009	36.07	36.07	35.51	35.67
4426	NYSE	HSY	Wed, Dec 16, 2009	36.15	36.40	36.03	36.09
4425	NYSE	HSY	Tue, Dec 15, 2009	36.26	36.30	36.00	36.08
4424	NYSE	HSY	Mon, Dec 14, 2009	36.75	36.75	36.09	36.13
4423	NYSE	HSY	Fri, Dec 11, 2009	35.74	36.50	35.74	36.02
4422	NYSE	HSY	Thu, Dec 10, 2009	35.52	35.91	35.46	35.58
4421	NYSE	HSY	Wed, Dec 9, 2009	35.65	35.65	35.19	35.33
4420	NYSE	HSY	Tue, Dec 8, 2009	35.81	35.86	35.29	35.58
4419	NYSE	HSY	Mon, Dec 7, 2009	35.95	36.07	35.78	35.92
4418	NYSE	HSY	Fri, Dec 4, 2009	35.95	36.31	35.80	35.99
4417	NYSE	HSY	Thu, Dec 3, 2009	35.95	36.20	35.70	35.90
4416	NYSE	HSY	Wed, Dec 2, 2009	36.05	36.25	35.82	36.05
4415	NYSE	HSY	Tue, Dec 1, 2009	35.56	35.99	35.56	35.88
4414	NYSE	HSY	Mon, Nov 30, 2009	35.62	35.62	35.30	35.37
4413	NYSE	HSY	Fri, Nov 27, 2009	35.60	35.82	35.22	35.60
4412	NYSE	HSY	Wed, Nov 25, 2009	36.76	36.76	35.89	35.94
4411	NYSE	HSY	Tue, Nov 24, 2009	36.19	36.79	36.17	36.66
4410	NYSE	HSY	Mon, Nov 23, 2009	37.33	37.33	36.26	36.39
4409	NYSE	HSY	Fri, Nov 20, 2009	37.21	37.58	37.03	37.18
4408	NYSE	HSY	Thu, Nov 19, 2009	37.62	37.62	36.98	37.14
4407	NYSE	HSY	Wed, Nov 18, 2009	38.25	38.25	37.51	37.63
4406	NYSE	HSY	Tue, Nov 17, 2009	38.67	38.67	37.99	38.41
4405	NYSE	HSY	Mon, Nov 16, 2009	38.30	38.81	38.17	38.71
4404	NYSE	HSY	Fri, Nov 13, 2009	37.83	38.26	37.67	38.22
4403	NYSE	HSY	Thu, Nov 12, 2009	38.04	38.13	37.72	37.78
4402	NYSE	HSY	Wed, Nov 11, 2009	38.20	38.24	37.86	38.10
4401	NYSE	HSY	Tue, Nov 10, 2009	37.82	38.23	37.82	38.07
4400	NYSE	HSY	Mon, Nov 9, 2009	37.76	37.88	37.43	37.85
4399	NYSE	HSY	Fri, Nov 6, 2009	37.20	37.75	37.17	37.62
4398	NYSE	HSY	Thu, Nov 5, 2009	37.39	37.73	36.95	37.28
4397	NYSE	HSY	Wed, Nov 4, 2009	37.43	37.77	37.23	37.28
4396	NYSE	HSY	Tue, Nov 3, 2009	37.98	37.98	37.02	37.37
4395	NYSE	HSY	Mon, Nov 2, 2009	37.84	38.27	37.71	37.91
4394	NYSE	HSY	Fri, Oct 30, 2009	38.47	38.54	37.76	37.79
4393	NYSE	HSY	Thu, Oct 29, 2009	38.21	38.46	37.84	38.45
4392	NYSE	HSY	Wed, Oct 28, 2009	38.16	38.62	38.05	38.06
4391	NYSE	HSY	Tue, Oct 27, 2009	38.17	38.57	37.86	38.26
4390	NYSE	HSY	Mon, Oct 26, 2009	38.21	38.45	37.58	37.98
4389	NYSE	HSY	Fri, Oct 23, 2009	39.15	39.26	37.65	38.06
4388	NYSE	HSY	Thu, Oct 22, 2009	40.92	40.92	37.41	39.33
4387	NYSE	HSY	Wed, Oct 21, 2009	40.86	41.62	40.61	40.67
4386	NYSE	HSY	Tue, Oct 20, 2009	39.72	40.95	39.41	40.88
4385	NYSE	HSY	Mon, Oct 19, 2009	39.66	39.87	39.49	39.61
4384	NYSE	HSY	Fri, Oct 16, 2009	39.57	39.88	39.27	39.63
4383	NYSE	HSY	Thu, Oct 15, 2009	39.42	39.78	39.41	39.74
4382	NYSE	HSY	Wed, Oct 14, 2009	39.69	39.69	39.37	39.57
4381	NYSE	HSY	Tue, Oct 13, 2009	39.56	39.70	39.27	39.40
4380	NYSE	HSY	Mon, Oct 12, 2009	39.89	40.03	39.52	39.72
4379	NYSE	HSY	Fri, Oct 9, 2009	39.57	39.94	39.25	39.90
4378	NYSE	HSY	Thu, Oct 8, 2009	39.50	39.72	39.10	39.67
4377	NYSE	HSY	Wed, Oct 7, 2009	39.56	39.56	39.06	39.38
4376	NYSE	HSY	Tue, Oct 6, 2009	39.30	39.68	39.10	39.48
4375	NYSE	HSY	Mon, Oct 5, 2009	39.64	39.64	38.82	39.31
4374	NYSE	HSY	Fri, Oct 2, 2009	39.45	39.77	39.28	39.54
4373	NYSE	HSY	Thu, Oct 1, 2009	38.65	40.03	38.50	39.84
4372	NYSE	HSY	Wed, Sep 30, 2009	39.01	39.13	38.44	38.86
4371	NYSE	HSY	Tue, Sep 29, 2009	39.26	39.39	38.93	39.05
4370	NYSE	HSY	Mon, Sep 28, 2009	39.03	39.50	39.02	39.22
4369	NYSE	HSY	Fri, Sep 25, 2009	39.06	39.27	38.81	39.00
4368	NYSE	HSY	Thu, Sep 24, 2009	39.24	39.43	39.00	39.05
4367	NYSE	HSY	Wed, Sep 23, 2009	39.39	39.68	39.20	39.21
4366	NYSE	HSY	Tue, Sep 22, 2009	39.45	39.49	39.00	39.25
4365	NYSE	HSY	Mon, Sep 21, 2009	39.43	39.56	39.11	39.38
4364	NYSE	HSY	Fri, Sep 18, 2009	39.02	39.65	38.75	39.61
4363	NYSE	HSY	Thu, Sep 17, 2009	39.26	39.37	38.83	38.90
4362	NYSE	HSY	Wed, Sep 16, 2009	39.56	39.67	39.05	39.39
4361	NYSE	HSY	Tue, Sep 15, 2009	39.81	39.84	39.12	39.55
4360	NYSE	HSY	Mon, Sep 14, 2009	39.76	40.14	39.44	39.76
4359	NYSE	HSY	Fri, Sep 11, 2009	40.45	40.45	40.00	40.24
4358	NYSE	HSY	Thu, Sep 10, 2009	40.63	40.76	40.08	40.48
4357	NYSE	HSY	Wed, Sep 9, 2009	39.32	41.68	39.28	40.49
4356	NYSE	HSY	Tue, Sep 8, 2009	38.99	39.36	38.28	39.13
4355	NYSE	HSY	Fri, Sep 4, 2009	38.54	38.67	38.24	38.63
4354	NYSE	HSY	Thu, Sep 3, 2009	38.52	38.65	38.12	38.60
4353	NYSE	HSY	Wed, Sep 2, 2009	38.40	38.60	38.24	38.47
4352	NYSE	HSY	Tue, Sep 1, 2009	39.08	39.23	38.35	38.41
4351	NYSE	HSY	Mon, Aug 31, 2009	38.88	39.27	38.69	39.23
4350	NYSE	HSY	Fri, Aug 28, 2009	39.09	39.09	38.65	38.95
4349	NYSE	HSY	Thu, Aug 27, 2009	39.18	39.28	38.71	38.96
4348	NYSE	HSY	Wed, Aug 26, 2009	39.19	39.37	39.03	39.21
4347	NYSE	HSY	Tue, Aug 25, 2009	39.30	39.47	39.03	39.21
4346	NYSE	HSY	Mon, Aug 24, 2009	39.57	39.64	39.08	39.37
4345	NYSE	HSY	Fri, Aug 21, 2009	39.49	39.76	39.08	39.66
4344	NYSE	HSY	Thu, Aug 20, 2009	39.30	39.40	39.06	39.37
4343	NYSE	HSY	Wed, Aug 19, 2009	38.76	39.31	38.76	39.27
4342	NYSE	HSY	Tue, Aug 18, 2009	38.46	39.28	38.40	39.01
4341	NYSE	HSY	Mon, Aug 17, 2009	38.59	38.69	38.18	38.48
4340	NYSE	HSY	Fri, Aug 14, 2009	38.69	39.10	38.59	38.94
4339	NYSE	HSY	Thu, Aug 13, 2009	38.40	38.80	38.28	38.79
4338	NYSE	HSY	Wed, Aug 12, 2009	38.84	39.06	38.38	38.38
4337	NYSE	HSY	Tue, Aug 11, 2009	38.67	38.91	38.55	38.84
4336	NYSE	HSY	Mon, Aug 10, 2009	39.14	39.15	38.75	38.90
4335	NYSE	HSY	Fri, Aug 7, 2009	39.07	39.27	38.90	39.14
4334	NYSE	HSY	Thu, Aug 6, 2009	39.08	39.38	38.75	38.89
4333	NYSE	HSY	Wed, Aug 5, 2009	39.47	39.58	38.90	38.98
4332	NYSE	HSY	Tue, Aug 4, 2009	39.97	40.25	39.40	39.53
4331	NYSE	HSY	Mon, Aug 3, 2009	40.11	40.17	39.48	39.85
4330	NYSE	HSY	Fri, Jul 31, 2009	40.23	40.43	39.88	39.95
4329	NYSE	HSY	Thu, Jul 30, 2009	40.63	40.82	40.19	40.19
4328	NYSE	HSY	Wed, Jul 29, 2009	40.97	41.00	40.35	40.50
4327	NYSE	HSY	Tue, Jul 28, 2009	40.74	41.44	40.53	41.13
4326	NYSE	HSY	Mon, Jul 27, 2009	40.53	40.95	40.21	40.89
4325	NYSE	HSY	Fri, Jul 24, 2009	40.85	41.48	40.15	40.97
4324	NYSE	HSY	Thu, Jul 23, 2009	40.57	42.25	40.08	41.80
4323	NYSE	HSY	Wed, Jul 22, 2009	38.61	39.12	38.57	38.95
4322	NYSE	HSY	Tue, Jul 21, 2009	38.61	38.80	38.16	38.60
4321	NYSE	HSY	Mon, Jul 20, 2009	38.32	38.39	37.71	38.31
4320	NYSE	HSY	Fri, Jul 17, 2009	38.22	38.52	38.02	38.17
4319	NYSE	HSY	Thu, Jul 16, 2009	37.87	38.29	37.77	38.23
4318	NYSE	HSY	Wed, Jul 15, 2009	37.91	37.95	37.51	37.93
4317	NYSE	HSY	Tue, Jul 14, 2009	37.09	37.57	36.87	37.55
4316	NYSE	HSY	Mon, Jul 13, 2009	36.70	37.00	36.60	36.87
4315	NYSE	HSY	Fri, Jul 10, 2009	36.82	36.95	36.49	36.68
4314	NYSE	HSY	Thu, Jul 9, 2009	36.90	37.15	36.64	36.88
4313	NYSE	HSY	Wed, Jul 8, 2009	36.66	37.08	36.37	37.01
4312	NYSE	HSY	Tue, Jul 7, 2009	36.96	37.16	36.49	36.62
4311	NYSE	HSY	Mon, Jul 6, 2009	36.34	37.19	36.25	37.16
4310	NYSE	HSY	Thu, Jul 2, 2009	36.45	36.73	36.17	36.48
4309	NYSE	HSY	Wed, Jul 1, 2009	36.21	36.86	35.78	36.84
4308	NYSE	HSY	Tue, Jun 30, 2009	36.06	36.09	35.57	36.00
4307	NYSE	HSY	Mon, Jun 29, 2009	35.98	36.13	35.85	36.03
4306	NYSE	HSY	Fri, Jun 26, 2009	36.10	36.26	35.77	35.99
4305	NYSE	HSY	Thu, Jun 25, 2009	35.38	36.25	35.02	36.25
4304	NYSE	HSY	Wed, Jun 24, 2009	35.06	35.44	34.87	35.42
4303	NYSE	HSY	Tue, Jun 23, 2009	34.85	34.98	34.60	34.84
4302	NYSE	HSY	Mon, Jun 22, 2009	34.47	34.97	34.47	34.70
4301	NYSE	HSY	Fri, Jun 19, 2009	35.18	35.26	34.76	34.77
4300	NYSE	HSY	Thu, Jun 18, 2009	34.09	34.70	34.07	34.60
4299	NYSE	HSY	Wed, Jun 17, 2009	33.88	34.25	33.70	34.11
4298	NYSE	HSY	Tue, Jun 16, 2009	34.68	34.68	33.82	33.86
4297	NYSE	HSY	Mon, Jun 15, 2009	35.25	35.25	34.42	34.48
4296	NYSE	HSY	Fri, Jun 12, 2009	35.01	35.45	34.90	35.39
4295	NYSE	HSY	Thu, Jun 11, 2009	35.11	35.54	34.90	35.21
4294	NYSE	HSY	Wed, Jun 10, 2009	35.41	35.63	34.77	35.03
4293	NYSE	HSY	Tue, Jun 9, 2009	35.25	35.54	35.16	35.33
4292	NYSE	HSY	Mon, Jun 8, 2009	34.88	35.45	34.85	35.23
4291	NYSE	HSY	Fri, Jun 5, 2009	35.40	35.40	34.77	34.87
4290	NYSE	HSY	Thu, Jun 4, 2009	35.53	35.73	34.98	35.14
4289	NYSE	HSY	Wed, Jun 3, 2009	35.50	35.76	35.29	35.64
4288	NYSE	HSY	Tue, Jun 2, 2009	35.31	35.92	35.21	35.75
4287	NYSE	HSY	Mon, Jun 1, 2009	35.50	35.63	35.24	35.44
4286	NYSE	HSY	Fri, May 29, 2009	34.98	35.22	34.64	35.22
4285	NYSE	HSY	Thu, May 28, 2009	34.98	35.02	34.48	34.95
4284	NYSE	HSY	Wed, May 27, 2009	35.23	35.32	34.65	34.75
4283	NYSE	HSY	Tue, May 26, 2009	34.84	35.38	34.40	35.29
4282	NYSE	HSY	Fri, May 22, 2009	34.86	35.16	34.74	34.88
4281	NYSE	HSY	Thu, May 21, 2009	35.03	35.12	34.52	34.87
4280	NYSE	HSY	Wed, May 20, 2009	35.61	35.76	35.09	35.11
4279	NYSE	HSY	Tue, May 19, 2009	35.38	35.85	35.18	35.74
4278	NYSE	HSY	Mon, May 18, 2009	35.37	35.50	35.13	35.49
4277	NYSE	HSY	Fri, May 15, 2009	35.07	35.31	34.85	35.28
4276	NYSE	HSY	Thu, May 14, 2009	35.48	35.59	34.94	35.20
4275	NYSE	HSY	Wed, May 13, 2009	35.50	35.64	35.15	35.22
4274	NYSE	HSY	Tue, May 12, 2009	35.39	35.82	35.33	35.71
4273	NYSE	HSY	Mon, May 11, 2009	34.81	35.52	34.81	35.38
4272	NYSE	HSY	Fri, May 8, 2009	35.36	35.50	34.96	35.22
4271	NYSE	HSY	Thu, May 7, 2009	35.52	35.54	34.96	35.13
4270	NYSE	HSY	Wed, May 6, 2009	36.05	36.05	35.20	35.36
4269	NYSE	HSY	Tue, May 5, 2009	36.10	36.49	35.78	35.83
4268	NYSE	HSY	Mon, May 4, 2009	35.98	36.23	35.51	36.23
4267	NYSE	HSY	Fri, May 1, 2009	36.23	36.27	35.62	35.71
4266	NYSE	HSY	Thu, Apr 30, 2009	36.23	36.60	35.89	36.14
4265	NYSE	HSY	Wed, Apr 29, 2009	36.11	36.57	35.97	36.22
4264	NYSE	HSY	Tue, Apr 28, 2009	35.48	36.71	35.48	35.96
4263	NYSE	HSY	Mon, Apr 27, 2009	35.91	36.65	35.75	35.86
4262	NYSE	HSY	Fri, Apr 24, 2009	37.63	37.63	36.06	36.18
4261	NYSE	HSY	Thu, Apr 23, 2009	37.50	37.83	36.68	37.45
4260	NYSE	HSY	Wed, Apr 22, 2009	35.55	36.61	35.45	36.06
4259	NYSE	HSY	Tue, Apr 21, 2009	35.72	36.14	35.41	35.60
4258	NYSE	HSY	Mon, Apr 20, 2009	35.38	36.14	35.38	35.84
4257	NYSE	HSY	Fri, Apr 17, 2009	36.14	36.28	35.68	35.84
4256	NYSE	HSY	Thu, Apr 16, 2009	36.00	36.16	35.29	35.99
4255	NYSE	HSY	Wed, Apr 15, 2009	35.36	36.00	35.20	35.89
4254	NYSE	HSY	Tue, Apr 14, 2009	35.67	35.72	35.14	35.56
4253	NYSE	HSY	Mon, Apr 13, 2009	36.42	36.56	35.88	36.09
4252	NYSE	HSY	Thu, Apr 9, 2009	36.40	36.64	36.13	36.58
4251	NYSE	HSY	Wed, Apr 8, 2009	35.50	36.27	34.79	36.17
4250	NYSE	HSY	Tue, Apr 7, 2009	35.51	35.76	35.08	35.26
4249	NYSE	HSY	Mon, Apr 6, 2009	35.95	36.24	35.65	35.95
4248	NYSE	HSY	Fri, Apr 3, 2009	35.57	36.16	35.28	36.14
4247	NYSE	HSY	Thu, Apr 2, 2009	35.81	36.00	35.43	35.62
4246	NYSE	HSY	Wed, Apr 1, 2009	34.46	35.42	34.20	35.33
4245	NYSE	HSY	Tue, Mar 31, 2009	35.04	35.13	34.10	34.75
4244	NYSE	HSY	Mon, Mar 30, 2009	34.36	34.86	34.31	34.74
4243	NYSE	HSY	Fri, Mar 27, 2009	34.68	35.30	34.50	34.95
4242	NYSE	HSY	Thu, Mar 26, 2009	35.02	35.18	34.25	35.10
4241	NYSE	HSY	Wed, Mar 25, 2009	34.75	35.03	34.09	34.97
4240	NYSE	HSY	Tue, Mar 24, 2009	36.22	36.27	35.25	35.41
4239	NYSE	HSY	Mon, Mar 23, 2009	35.08	36.22	35.00	36.22
4238	NYSE	HSY	Fri, Mar 20, 2009	34.95	35.55	34.91	34.93
4237	NYSE	HSY	Thu, Mar 19, 2009	35.16	35.44	34.50	34.94
4236	NYSE	HSY	Wed, Mar 18, 2009	34.94	35.69	34.41	35.20
4235	NYSE	HSY	Tue, Mar 17, 2009	33.24	35.12	32.95	35.04
4234	NYSE	HSY	Mon, Mar 16, 2009	33.46	33.71	33.04	33.29
4233	NYSE	HSY	Fri, Mar 13, 2009	32.38	33.29	32.16	33.21
4232	NYSE	HSY	Thu, Mar 12, 2009	30.94	32.26	30.94	32.20
4231	NYSE	HSY	Wed, Mar 11, 2009	31.45	31.55	30.90	30.94
4230	NYSE	HSY	Tue, Mar 10, 2009	31.37	31.55	30.27	30.75
4229	NYSE	HSY	Mon, Mar 9, 2009	31.50	32.30	30.86	30.90
4228	NYSE	HSY	Fri, Mar 6, 2009	31.66	32.09	31.38	31.99
4227	NYSE	HSY	Thu, Mar 5, 2009	33.29	33.29	31.18	31.49
4226	NYSE	HSY	Wed, Mar 4, 2009	33.43	33.77	32.80	33.42
4225	NYSE	HSY	Tue, Mar 3, 2009	33.67	34.00	32.92	33.09
4224	NYSE	HSY	Mon, Mar 2, 2009	33.25	34.05	33.00	33.52
4223	NYSE	HSY	Fri, Feb 27, 2009	33.00	34.15	33.00	33.69
4222	NYSE	HSY	Thu, Feb 26, 2009	34.44	34.56	33.38	33.40
4221	NYSE	HSY	Wed, Feb 25, 2009	33.96	34.62	33.77	34.14
4220	NYSE	HSY	Tue, Feb 24, 2009	33.88	34.24	33.59	34.13
4219	NYSE	HSY	Mon, Feb 23, 2009	34.85	34.85	33.61	33.72
4218	NYSE	HSY	Fri, Feb 20, 2009	34.50	35.35	34.30	34.64
4217	NYSE	HSY	Thu, Feb 19, 2009	35.09	35.69	34.21	35.03
4216	NYSE	HSY	Wed, Feb 18, 2009	35.21	35.21	34.48	34.79
4215	NYSE	HSY	Tue, Feb 17, 2009	35.90	35.90	34.75	34.89
4214	NYSE	HSY	Fri, Feb 13, 2009	36.64	37.16	36.32	36.87
4213	NYSE	HSY	Thu, Feb 12, 2009	35.58	36.54	35.06	36.54
4212	NYSE	HSY	Wed, Feb 11, 2009	35.88	36.11	35.00	35.96
4211	NYSE	HSY	Tue, Feb 10, 2009	36.52	36.70	35.65	35.80
4210	NYSE	HSY	Mon, Feb 9, 2009	37.43	37.60	36.39	36.70
4209	NYSE	HSY	Fri, Feb 6, 2009	36.42	37.58	36.27	37.48
4208	NYSE	HSY	Thu, Feb 5, 2009	36.32	36.65	36.09	36.47
4207	NYSE	HSY	Wed, Feb 4, 2009	37.01	37.20	36.12	36.46
4206	NYSE	HSY	Tue, Feb 3, 2009	36.47	37.32	36.18	37.00
4205	NYSE	HSY	Mon, Feb 2, 2009	37.00	37.00	36.04	36.49
4204	NYSE	HSY	Fri, Jan 30, 2009	37.67	38.23	36.93	37.28
4203	NYSE	HSY	Thu, Jan 29, 2009	37.25	38.15	37.22	37.84
4202	NYSE	HSY	Wed, Jan 28, 2009	37.67	37.99	37.17	37.35
4201	NYSE	HSY	Tue, Jan 27, 2009	36.00	37.65	35.98	37.48
4200	NYSE	HSY	Mon, Jan 26, 2009	34.99	35.35	34.90	35.10
4199	NYSE	HSY	Fri, Jan 23, 2009	34.72	35.15	34.60	34.94
4198	NYSE	HSY	Thu, Jan 22, 2009	34.77	35.26	34.35	35.05
4197	NYSE	HSY	Wed, Jan 21, 2009	34.35	34.35	33.30	33.88
4196	NYSE	HSY	Tue, Jan 20, 2009	34.92	35.38	33.82	33.88
4195	NYSE	HSY	Fri, Jan 16, 2009	34.78	35.50	34.66	35.03
4194	NYSE	HSY	Thu, Jan 15, 2009	34.07	34.45	33.50	34.45
4193	NYSE	HSY	Wed, Jan 14, 2009	34.57	34.81	33.80	34.11
4192	NYSE	HSY	Tue, Jan 13, 2009	34.87	35.13	34.54	34.87
4191	NYSE	HSY	Mon, Jan 12, 2009	34.30	35.01	34.03	34.87
4190	NYSE	HSY	Fri, Jan 9, 2009	35.13	35.13	34.40	34.42
4189	NYSE	HSY	Thu, Jan 8, 2009	35.23	35.34	34.79	35.14
4188	NYSE	HSY	Wed, Jan 7, 2009	35.48	35.91	35.29	35.42
4187	NYSE	HSY	Tue, Jan 6, 2009	35.62	36.07	35.17	35.97
4186	NYSE	HSY	Mon, Jan 5, 2009	35.70	36.00	35.21	35.49
4185	NYSE	HSY	Fri, Jan 2, 2009	35.11	36.00	34.65	35.81
4184	NYSE	HSY	Wed, Dec 31, 2008	35.40	35.42	34.74	34.74
4183	NYSE	HSY	Tue, Dec 30, 2008	34.55	35.34	34.55	35.34
4182	NYSE	HSY	Mon, Dec 29, 2008	34.83	34.83	34.01	34.40
4181	NYSE	HSY	Fri, Dec 26, 2008	35.02	35.34	34.68	34.89
4180	NYSE	HSY	Wed, Dec 24, 2008	34.97	35.36	34.94	35.05
4179	NYSE	HSY	Tue, Dec 23, 2008	35.34	35.68	34.76	34.91
4178	NYSE	HSY	Mon, Dec 22, 2008	34.98	35.60	34.51	35.07
4177	NYSE	HSY	Fri, Dec 19, 2008	35.61	35.97	35.03	35.06
4176	NYSE	HSY	Thu, Dec 18, 2008	36.50	36.97	35.28	35.48
4175	NYSE	HSY	Wed, Dec 17, 2008	36.01	36.63	35.96	36.14
4174	NYSE	HSY	Tue, Dec 16, 2008	35.88	36.68	35.32	36.68
4173	NYSE	HSY	Mon, Dec 15, 2008	35.90	35.95	35.05	35.38
4172	NYSE	HSY	Fri, Dec 12, 2008	34.44	35.95	34.44	35.66
4171	NYSE	HSY	Thu, Dec 11, 2008	35.23	36.10	35.17	35.24
4170	NYSE	HSY	Wed, Dec 10, 2008	34.99	35.69	34.84	35.60
4169	NYSE	HSY	Tue, Dec 9, 2008	34.70	35.51	34.70	34.95
4168	NYSE	HSY	Mon, Dec 8, 2008	35.19	35.67	34.69	35.40
4167	NYSE	HSY	Fri, Dec 5, 2008	34.14	34.63	33.25	34.63
4166	NYSE	HSY	Thu, Dec 4, 2008	35.05	35.61	34.10	34.43
4165	NYSE	HSY	Wed, Dec 3, 2008	34.58	35.40	34.42	35.36
4164	NYSE	HSY	Tue, Dec 2, 2008	34.79	35.23	34.17	35.23
4163	NYSE	HSY	Mon, Dec 1, 2008	35.19	35.78	34.22	34.23
4162	NYSE	HSY	Fri, Nov 28, 2008	34.76	36.08	34.73	36.00
4161	NYSE	HSY	Wed, Nov 26, 2008	34.39	34.85	33.48	34.82
4160	NYSE	HSY	Tue, Nov 25, 2008	36.70	36.70	33.68	34.92
4159	NYSE	HSY	Mon, Nov 24, 2008	35.10	36.53	34.35	36.15
4158	NYSE	HSY	Fri, Nov 21, 2008	33.27	34.69	32.10	34.69
4157	NYSE	HSY	Thu, Nov 20, 2008	33.57	34.81	32.69	32.81
4156	NYSE	HSY	Wed, Nov 19, 2008	34.63	35.58	33.76	33.78
4155	NYSE	HSY	Tue, Nov 18, 2008	33.80	35.24	33.54	34.70
4154	NYSE	HSY	Mon, Nov 17, 2008	35.67	35.82	34.31	34.31
4153	NYSE	HSY	Fri, Nov 14, 2008	36.15	37.38	35.89	35.96
4152	NYSE	HSY	Thu, Nov 13, 2008	35.02	36.74	34.10	36.74
4151	NYSE	HSY	Wed, Nov 12, 2008	35.25	35.81	34.79	34.88
4150	NYSE	HSY	Tue, Nov 11, 2008	36.07	36.41	35.28	35.68
4149	NYSE	HSY	Mon, Nov 10, 2008	36.95	37.49	35.78	36.31
4148	NYSE	HSY	Fri, Nov 7, 2008	35.58	36.51	35.25	36.51
4147	NYSE	HSY	Thu, Nov 6, 2008	36.50	37.09	35.11	35.28
4146	NYSE	HSY	Wed, Nov 5, 2008	37.91	37.91	36.50	36.65
4145	NYSE	HSY	Tue, Nov 4, 2008	38.30	38.75	37.64	38.23
4144	NYSE	HSY	Mon, Nov 3, 2008	37.08	37.84	36.63	37.77
4143	NYSE	HSY	Fri, Oct 31, 2008	36.60	37.69	36.60	37.24
4142	NYSE	HSY	Thu, Oct 30, 2008	36.21	36.99	36.02	36.75
4141	NYSE	HSY	Wed, Oct 29, 2008	35.93	36.63	35.22	35.43
4140	NYSE	HSY	Tue, Oct 28, 2008	33.62	35.96	33.18	35.96
4139	NYSE	HSY	Mon, Oct 27, 2008	33.28	33.88	33.00	33.06
4138	NYSE	HSY	Fri, Oct 24, 2008	33.50	34.76	33.14	33.59
4137	NYSE	HSY	Thu, Oct 23, 2008	34.83	36.07	34.26	35.48
4136	NYSE	HSY	Wed, Oct 22, 2008	35.80	36.17	34.16	34.83
4135	NYSE	HSY	Tue, Oct 21, 2008	35.34	36.69	35.20	35.89
4134	NYSE	HSY	Mon, Oct 20, 2008	35.62	35.88	34.77	35.65
4133	NYSE	HSY	Fri, Oct 17, 2008	34.58	36.10	33.90	35.20
4132	NYSE	HSY	Thu, Oct 16, 2008	34.91	35.72	33.19	35.24
4131	NYSE	HSY	Wed, Oct 15, 2008	34.78	34.78	32.97	32.97
4130	NYSE	HSY	Tue, Oct 14, 2008	36.91	37.52	34.01	34.68
4129	NYSE	HSY	Mon, Oct 13, 2008	35.46	35.85	34.36	35.85
4128	NYSE	HSY	Fri, Oct 10, 2008	33.71	36.09	32.97	34.50
4127	NYSE	HSY	Thu, Oct 9, 2008	37.75	37.86	34.80	34.85
4126	NYSE	HSY	Wed, Oct 8, 2008	37.58	38.11	36.86	37.21
4125	NYSE	HSY	Tue, Oct 7, 2008	37.85	38.30	37.13	37.51
4124	NYSE	HSY	Mon, Oct 6, 2008	38.31	38.87	37.02	37.20
4123	NYSE	HSY	Fri, Oct 3, 2008	39.30	39.82	38.83	38.96
4122	NYSE	HSY	Thu, Oct 2, 2008	39.82	39.94	38.72	38.96
4121	NYSE	HSY	Wed, Oct 1, 2008	39.41	40.55	38.92	40.00
4120	NYSE	HSY	Tue, Sep 30, 2008	39.19	40.17	38.83	39.54
4119	NYSE	HSY	Mon, Sep 29, 2008	40.58	40.85	38.94	39.01
4118	NYSE	HSY	Fri, Sep 26, 2008	40.70	41.43	40.09	41.06
4117	NYSE	HSY	Thu, Sep 25, 2008	40.87	41.80	40.47	41.15
4116	NYSE	HSY	Wed, Sep 24, 2008	41.65	41.65	39.48	40.50
4115	NYSE	HSY	Tue, Sep 23, 2008	42.20	43.91	41.48	41.65
4114	NYSE	HSY	Mon, Sep 22, 2008	40.77	44.32	40.56	42.50
4113	NYSE	HSY	Fri, Sep 19, 2008	43.38	43.38	39.90	40.70
4112	NYSE	HSY	Thu, Sep 18, 2008	40.21	42.80	39.96	42.73
4111	NYSE	HSY	Wed, Sep 17, 2008	39.67	41.22	37.95	39.84
4110	NYSE	HSY	Tue, Sep 16, 2008	39.00	40.31	39.00	40.19
4109	NYSE	HSY	Mon, Sep 15, 2008	40.39	40.49	39.07	39.50
4108	NYSE	HSY	Fri, Sep 12, 2008	40.34	41.29	39.89	41.09
4107	NYSE	HSY	Thu, Sep 11, 2008	37.82	40.65	37.82	40.53
4106	NYSE	HSY	Wed, Sep 10, 2008	38.97	39.14	38.11	38.62
4105	NYSE	HSY	Tue, Sep 9, 2008	39.05	39.68	38.57	38.57
4104	NYSE	HSY	Mon, Sep 8, 2008	37.91	38.93	37.91	38.93
4103	NYSE	HSY	Fri, Sep 5, 2008	36.36	37.81	36.36	37.72
4102	NYSE	HSY	Thu, Sep 4, 2008	36.58	37.23	36.36	36.42
4101	NYSE	HSY	Wed, Sep 3, 2008	36.76	37.06	36.62	36.83
4100	NYSE	HSY	Tue, Sep 2, 2008	36.47	37.49	36.47	36.76
4099	NYSE	HSY	Fri, Aug 29, 2008	36.40	36.54	36.05	36.09
4098	NYSE	HSY	Thu, Aug 28, 2008	36.65	36.87	36.30	36.55
4097	NYSE	HSY	Wed, Aug 27, 2008	35.99	36.66	35.99	36.50
4096	NYSE	HSY	Tue, Aug 26, 2008	36.38	36.70	36.00	36.23
4095	NYSE	HSY	Mon, Aug 25, 2008	37.36	37.50	36.51	36.60
4094	NYSE	HSY	Fri, Aug 22, 2008	37.50	37.61	37.24	37.44
4093	NYSE	HSY	Thu, Aug 21, 2008	37.58	37.59	36.96	37.30
4092	NYSE	HSY	Wed, Aug 20, 2008	37.79	38.01	37.40	37.89
4091	NYSE	HSY	Tue, Aug 19, 2008	37.59	37.91	37.33	37.79
4090	NYSE	HSY	Mon, Aug 18, 2008	37.52	38.74	37.30	37.71
4089	NYSE	HSY	Fri, Aug 15, 2008	41.20	41.88	41.19	41.62
4088	NYSE	HSY	Thu, Aug 14, 2008	40.64	41.55	40.34	41.19
4087	NYSE	HSY	Wed, Aug 13, 2008	40.60	41.15	40.37	40.78
4086	NYSE	HSY	Tue, Aug 12, 2008	41.22	41.49	40.65	40.85
4085	NYSE	HSY	Mon, Aug 11, 2008	40.47	41.53	40.03	41.34
4084	NYSE	HSY	Fri, Aug 8, 2008	40.30	40.58	39.74	40.58
4083	NYSE	HSY	Thu, Aug 7, 2008	39.92	41.33	39.06	40.48
4082	NYSE	HSY	Wed, Aug 6, 2008	37.56	40.63	37.22	40.23
4081	NYSE	HSY	Tue, Aug 5, 2008	37.23	37.60	37.00	37.60
4080	NYSE	HSY	Mon, Aug 4, 2008	36.39	37.05	36.38	36.88
4079	NYSE	HSY	Fri, Aug 1, 2008	36.90	36.90	35.90	36.45
4078	NYSE	HSY	Thu, Jul 31, 2008	36.81	36.94	36.35	36.77
4077	NYSE	HSY	Wed, Jul 30, 2008	36.92	37.13	36.51	36.96
4076	NYSE	HSY	Tue, Jul 29, 2008	36.09	36.89	36.06	36.76
4075	NYSE	HSY	Mon, Jul 28, 2008	36.18	36.33	35.94	36.02
4074	NYSE	HSY	Fri, Jul 25, 2008	36.38	36.80	36.19	36.33
4073	NYSE	HSY	Thu, Jul 24, 2008	36.84	37.22	36.11	36.23
4072	NYSE	HSY	Wed, Jul 23, 2008	35.55	36.94	35.32	36.85
4071	NYSE	HSY	Tue, Jul 22, 2008	34.43	35.00	34.23	34.95
4070	NYSE	HSY	Mon, Jul 21, 2008	35.14	35.14	34.10	34.42
4069	NYSE	HSY	Fri, Jul 18, 2008	35.11	35.11	34.32	35.00
4068	NYSE	HSY	Thu, Jul 17, 2008	34.13	35.00	33.70	34.83
4067	NYSE	HSY	Wed, Jul 16, 2008	33.37	34.20	33.37	34.02
4066	NYSE	HSY	Tue, Jul 15, 2008	33.71	33.95	33.11	33.44
4065	NYSE	HSY	Mon, Jul 14, 2008	33.60	34.21	33.49	33.96
4064	NYSE	HSY	Fri, Jul 11, 2008	33.31	33.78	33.18	33.51
4063	NYSE	HSY	Thu, Jul 10, 2008	33.67	33.71	33.28	33.66
4062	NYSE	HSY	Wed, Jul 9, 2008	33.68	34.04	33.50	33.61
4061	NYSE	HSY	Tue, Jul 8, 2008	33.37	33.79	33.17	33.76
4060	NYSE	HSY	Mon, Jul 7, 2008	32.94	33.66	32.87	33.40
4059	NYSE	HSY	Thu, Jul 3, 2008	32.81	33.15	32.68	32.87
4058	NYSE	HSY	Wed, Jul 2, 2008	32.78	32.81	32.46	32.68
4057	NYSE	HSY	Tue, Jul 1, 2008	32.80	32.80	32.31	32.66
4056	NYSE	HSY	Mon, Jun 30, 2008	32.61	33.15	32.47	32.78
4055	NYSE	HSY	Fri, Jun 27, 2008	33.02	33.02	32.48	32.48
4054	NYSE	HSY	Thu, Jun 26, 2008	33.23	33.31	32.89	32.89
4053	NYSE	HSY	Wed, Jun 25, 2008	33.49	33.81	33.28	33.53
4052	NYSE	HSY	Tue, Jun 24, 2008	33.30	33.48	33.01	33.31
4051	NYSE	HSY	Mon, Jun 23, 2008	33.73	33.99	33.36	33.44
4050	NYSE	HSY	Fri, Jun 20, 2008	34.27	34.50	33.66	33.75
4049	NYSE	HSY	Thu, Jun 19, 2008	34.24	34.73	34.24	34.40
4048	NYSE	HSY	Wed, Jun 18, 2008	35.10	35.56	34.33	34.47
4047	NYSE	HSY	Tue, Jun 17, 2008	36.49	36.53	35.14	35.15
4046	NYSE	HSY	Mon, Jun 16, 2008	38.15	38.15	35.68	35.87
4045	NYSE	HSY	Fri, Jun 13, 2008	37.42	38.33	37.05	38.33
4044	NYSE	HSY	Thu, Jun 12, 2008	37.36	37.66	36.96	37.15
4043	NYSE	HSY	Wed, Jun 11, 2008	37.42	37.93	37.01	37.01
4042	NYSE	HSY	Tue, Jun 10, 2008	37.19	38.10	37.19	37.62
4041	NYSE	HSY	Mon, Jun 9, 2008	37.47	37.87	37.08	37.31
4040	NYSE	HSY	Fri, Jun 6, 2008	38.20	38.30	37.46	37.46
4039	NYSE	HSY	Thu, Jun 5, 2008	38.85	38.95	38.17	38.59
4038	NYSE	HSY	Wed, Jun 4, 2008	38.39	38.80	38.22	38.60
4037	NYSE	HSY	Tue, Jun 3, 2008	38.41	38.83	38.20	38.35
4036	NYSE	HSY	Mon, Jun 2, 2008	39.01	39.05	38.41	38.92
4035	NYSE	HSY	Fri, May 30, 2008	39.96	40.20	39.07	39.19
4034	NYSE	HSY	Thu, May 29, 2008	38.96	40.75	38.50	40.23
4033	NYSE	HSY	Wed, May 28, 2008	39.70	40.00	38.45	38.84
4032	NYSE	HSY	Tue, May 27, 2008	36.45	40.28	36.44	39.93
4031	NYSE	HSY	Fri, May 23, 2008	36.79	36.79	36.18	36.51
4030	NYSE	HSY	Thu, May 22, 2008	36.38	36.90	36.24	36.83
4029	NYSE	HSY	Wed, May 21, 2008	37.21	37.21	36.36	36.37
4028	NYSE	HSY	Tue, May 20, 2008	37.58	37.61	37.01	37.22
4027	NYSE	HSY	Mon, May 19, 2008	37.41	37.98	37.26	37.65
4026	NYSE	HSY	Fri, May 16, 2008	37.47	37.59	37.04	37.47
4025	NYSE	HSY	Thu, May 15, 2008	37.25	37.51	37.03	37.33
4024	NYSE	HSY	Wed, May 14, 2008	37.30	37.50	37.09	37.26
4023	NYSE	HSY	Tue, May 13, 2008	37.22	37.48	37.02	37.24
4022	NYSE	HSY	Mon, May 12, 2008	37.09	37.24	36.88	37.20
4021	NYSE	HSY	Fri, May 9, 2008	37.32	37.35	36.71	36.99
4020	NYSE	HSY	Thu, May 8, 2008	37.63	37.90	37.22	37.54
4019	NYSE	HSY	Wed, May 7, 2008	38.41	38.48	37.96	38.01
4018	NYSE	HSY	Tue, May 6, 2008	38.28	38.43	37.75	38.31
4017	NYSE	HSY	Mon, May 5, 2008	38.10	38.39	37.84	38.22
4016	NYSE	HSY	Fri, May 2, 2008	38.60	38.76	37.94	38.17
4015	NYSE	HSY	Thu, May 1, 2008	37.40	38.46	37.40	38.32
4014	NYSE	HSY	Wed, Apr 30, 2008	37.57	37.90	37.29	37.38
4013	NYSE	HSY	Tue, Apr 29, 2008	36.35	37.93	36.31	37.36
4012	NYSE	HSY	Mon, Apr 28, 2008	36.23	37.29	36.08	36.35
4011	NYSE	HSY	Fri, Apr 25, 2008	34.86	34.86	34.50	34.74
4010	NYSE	HSY	Thu, Apr 24, 2008	35.34	35.55	34.25	34.75
4009	NYSE	HSY	Wed, Apr 23, 2008	35.26	35.55	34.92	35.23
4008	NYSE	HSY	Tue, Apr 22, 2008	35.68	35.81	35.25	35.41
4007	NYSE	HSY	Mon, Apr 21, 2008	35.52	35.85	35.50	35.76
4006	NYSE	HSY	Fri, Apr 18, 2008	36.00	36.22	35.32	35.53
4005	NYSE	HSY	Thu, Apr 17, 2008	35.81	36.20	35.69	35.69
4004	NYSE	HSY	Wed, Apr 16, 2008	36.26	36.26	35.87	35.99
4003	NYSE	HSY	Tue, Apr 15, 2008	36.31	36.31	35.79	36.03
4002	NYSE	HSY	Mon, Apr 14, 2008	35.76	36.59	35.76	36.18
4001	NYSE	HSY	Fri, Apr 11, 2008	37.95	37.95	35.80	35.89
4000	NYSE	HSY	Thu, Apr 10, 2008	38.42	38.51	38.20	38.35
3999	NYSE	HSY	Wed, Apr 9, 2008	38.93	39.33	38.46	38.50
3998	NYSE	HSY	Tue, Apr 8, 2008	39.11	39.16	38.72	38.93
3997	NYSE	HSY	Mon, Apr 7, 2008	39.24	39.35	38.97	39.14
3996	NYSE	HSY	Fri, Apr 4, 2008	38.94	39.17	38.83	39.03
3995	NYSE	HSY	Thu, Apr 3, 2008	38.81	39.09	38.60	38.95
3994	NYSE	HSY	Wed, Apr 2, 2008	39.20	39.47	38.93	39.03
3993	NYSE	HSY	Tue, Apr 1, 2008	37.95	39.24	37.63	39.24
3992	NYSE	HSY	Mon, Mar 31, 2008	37.62	37.85	37.23	37.67
3991	NYSE	HSY	Fri, Mar 28, 2008	38.35	38.67	37.70	37.79
3990	NYSE	HSY	Thu, Mar 27, 2008	38.14	38.43	38.06	38.14
3989	NYSE	HSY	Wed, Mar 26, 2008	38.29	38.48	37.88	38.12
3988	NYSE	HSY	Tue, Mar 25, 2008	38.32	38.74	38.30	38.64
3987	NYSE	HSY	Mon, Mar 24, 2008	38.26	38.45	37.70	38.40
3986	NYSE	HSY	Thu, Mar 20, 2008	36.96	38.06	36.80	37.98
3985	NYSE	HSY	Wed, Mar 19, 2008	36.50	37.45	36.50	36.91
3984	NYSE	HSY	Tue, Mar 18, 2008	36.25	36.57	35.87	36.40
3983	NYSE	HSY	Mon, Mar 17, 2008	35.76	36.40	35.76	35.89
3982	NYSE	HSY	Fri, Mar 14, 2008	37.00	37.22	36.03	36.46
3981	NYSE	HSY	Thu, Mar 13, 2008	36.68	37.02	36.21	36.81
3980	NYSE	HSY	Wed, Mar 12, 2008	36.45	36.96	36.20	36.90
3979	NYSE	HSY	Tue, Mar 11, 2008	35.43	36.38	35.43	36.38
3978	NYSE	HSY	Mon, Mar 10, 2008	34.76	35.63	34.76	35.29
3977	NYSE	HSY	Fri, Mar 7, 2008	35.41	35.59	34.91	35.05
3976	NYSE	HSY	Thu, Mar 6, 2008	36.96	36.97	35.62	35.62
3975	NYSE	HSY	Wed, Mar 5, 2008	37.00	37.55	36.82	37.21
3974	NYSE	HSY	Tue, Mar 4, 2008	36.80	37.11	36.79	36.94
3973	NYSE	HSY	Mon, Mar 3, 2008	37.05	37.06	36.81	37.04
3972	NYSE	HSY	Fri, Feb 29, 2008	36.71	37.44	36.71	37.08
3971	NYSE	HSY	Thu, Feb 28, 2008	37.11	37.20	36.91	37.03
3970	NYSE	HSY	Wed, Feb 27, 2008	37.44	37.70	37.09	37.28
3969	NYSE	HSY	Tue, Feb 26, 2008	37.34	37.84	37.00	37.59
3968	NYSE	HSY	Mon, Feb 25, 2008	36.79	38.04	36.55	37.91
3967	NYSE	HSY	Fri, Feb 22, 2008	36.70	36.84	36.25	36.84
3966	NYSE	HSY	Thu, Feb 21, 2008	37.15	37.15	36.58	36.62
3965	NYSE	HSY	Wed, Feb 20, 2008	36.75	37.24	36.47	37.10
3964	NYSE	HSY	Tue, Feb 19, 2008	36.05	37.25	36.02	37.05
3963	NYSE	HSY	Fri, Feb 15, 2008	35.54	36.14	35.46	35.99
3962	NYSE	HSY	Thu, Feb 14, 2008	35.95	35.95	35.61	35.63
3961	NYSE	HSY	Wed, Feb 13, 2008	36.41	36.44	35.72	35.87
3960	NYSE	HSY	Tue, Feb 12, 2008	35.15	36.07	34.93	36.07
3959	NYSE	HSY	Mon, Feb 11, 2008	34.48	34.84	34.28	34.73
3958	NYSE	HSY	Fri, Feb 8, 2008	34.68	34.79	34.18	34.42
3957	NYSE	HSY	Thu, Feb 7, 2008	34.90	35.34	34.59	34.93
3956	NYSE	HSY	Wed, Feb 6, 2008	35.36	35.58	35.00	35.02
3955	NYSE	HSY	Tue, Feb 5, 2008	35.11	35.34	34.81	35.19
3954	NYSE	HSY	Mon, Feb 4, 2008	36.00	36.27	35.54	35.60
3953	NYSE	HSY	Fri, Feb 1, 2008	36.15	36.73	35.70	36.00
3952	NYSE	HSY	Thu, Jan 31, 2008	35.72	36.42	35.36	36.17
3951	NYSE	HSY	Wed, Jan 30, 2008	36.59	36.90	35.99	36.12
3950	NYSE	HSY	Tue, Jan 29, 2008	35.70	36.91	35.45	36.68
3949	NYSE	HSY	Mon, Jan 28, 2008	34.15	35.80	33.80	35.80
3948	NYSE	HSY	Fri, Jan 25, 2008	35.95	36.02	33.54	34.04
3947	NYSE	HSY	Thu, Jan 24, 2008	34.70	37.25	34.00	35.68
3946	NYSE	HSY	Wed, Jan 23, 2008	35.89	36.51	35.10	36.39
3945	NYSE	HSY	Tue, Jan 22, 2008	36.56	36.75	35.78	35.87
3944	NYSE	HSY	Fri, Jan 18, 2008	37.58	37.62	36.48	36.74
3943	NYSE	HSY	Thu, Jan 17, 2008	37.28	37.78	37.07	37.26
3942	NYSE	HSY	Wed, Jan 16, 2008	36.21	37.40	36.20	37.10
3941	NYSE	HSY	Tue, Jan 15, 2008	37.31	37.34	36.30	36.30
3940	NYSE	HSY	Mon, Jan 14, 2008	37.83	37.83	37.20	37.37
3939	NYSE	HSY	Fri, Jan 11, 2008	37.95	37.95	37.12	37.46
3938	NYSE	HSY	Thu, Jan 10, 2008	37.64	38.21	37.51	37.92
3937	NYSE	HSY	Wed, Jan 9, 2008	37.61	37.88	37.19	37.84
3936	NYSE	HSY	Tue, Jan 8, 2008	38.77	38.90	37.82	37.86
3935	NYSE	HSY	Mon, Jan 7, 2008	38.66	38.80	38.43	38.66
3934	NYSE	HSY	Fri, Jan 4, 2008	38.64	39.08	38.50	38.55
3933	NYSE	HSY	Thu, Jan 3, 2008	38.71	39.20	38.71	38.89
3932	NYSE	HSY	Wed, Jan 2, 2008	39.45	39.45	38.70	38.77
3931	NYSE	HSY	Mon, Dec 31, 2007	39.42	39.52	39.20	39.40
3930	NYSE	HSY	Fri, Dec 28, 2007	39.17	39.65	39.13	39.47
3929	NYSE	HSY	Thu, Dec 27, 2007	39.66	39.66	39.01	39.26
3928	NYSE	HSY	Wed, Dec 26, 2007	39.69	39.74	39.50	39.65
3927	NYSE	HSY	Mon, Dec 24, 2007	39.78	39.78	39.32	39.67
3926	NYSE	HSY	Fri, Dec 21, 2007	39.01	39.49	39.01	39.43
3925	NYSE	HSY	Thu, Dec 20, 2007	38.76	39.25	38.76	39.09
3924	NYSE	HSY	Wed, Dec 19, 2007	39.09	39.31	38.63	38.85
3923	NYSE	HSY	Tue, Dec 18, 2007	38.45	38.93	38.33	38.90
3922	NYSE	HSY	Mon, Dec 17, 2007	38.40	38.65	38.21	38.25
3921	NYSE	HSY	Fri, Dec 14, 2007	38.68	38.78	38.33	38.45
3920	NYSE	HSY	Thu, Dec 13, 2007	38.49	38.83	38.41	38.66
3919	NYSE	HSY	Wed, Dec 12, 2007	39.37	39.97	38.51	38.60
3918	NYSE	HSY	Tue, Dec 11, 2007	40.41	40.41	39.16	39.16
3917	NYSE	HSY	Mon, Dec 10, 2007	40.88	40.88	40.19	40.27
3916	NYSE	HSY	Fri, Dec 7, 2007	40.71	40.74	40.16	40.30
3915	NYSE	HSY	Thu, Dec 6, 2007	40.23	40.63	40.22	40.55
3914	NYSE	HSY	Wed, Dec 5, 2007	40.25	40.42	39.87	40.38
3913	NYSE	HSY	Tue, Dec 4, 2007	39.55	40.16	39.40	39.80
3912	NYSE	HSY	Mon, Dec 3, 2007	39.72	39.99	39.30	39.43
3911	NYSE	HSY	Fri, Nov 30, 2007	40.32	40.70	39.60	39.91
3910	NYSE	HSY	Thu, Nov 29, 2007	40.18	40.18	39.79	39.92
3909	NYSE	HSY	Wed, Nov 28, 2007	39.32	40.74	39.04	40.21
3908	NYSE	HSY	Tue, Nov 27, 2007	38.42	39.21	38.42	39.10
3907	NYSE	HSY	Mon, Nov 26, 2007	38.97	39.08	38.42	38.42
3906	NYSE	HSY	Fri, Nov 23, 2007	38.48	38.89	38.40	38.89
3905	NYSE	HSY	Wed, Nov 21, 2007	38.37	39.09	38.30	38.30
3904	NYSE	HSY	Tue, Nov 20, 2007	38.86	39.08	38.51	38.98
3903	NYSE	HSY	Mon, Nov 19, 2007	39.75	39.75	38.86	38.88
3902	NYSE	HSY	Fri, Nov 16, 2007	39.81	40.09	39.46	39.92
3901	NYSE	HSY	Thu, Nov 15, 2007	40.13	40.31	39.49	39.59
3900	NYSE	HSY	Wed, Nov 14, 2007	41.43	41.43	40.20	40.21
3899	NYSE	HSY	Tue, Nov 13, 2007	41.69	42.12	41.34	42.07
3898	NYSE	HSY	Mon, Nov 12, 2007	41.50	42.00	41.26	41.29
3897	NYSE	HSY	Fri, Nov 9, 2007	40.58	41.53	40.58	41.04
3896	NYSE	HSY	Thu, Nov 8, 2007	40.65	41.04	40.20	41.04
3895	NYSE	HSY	Wed, Nov 7, 2007	41.30	41.46	40.74	40.74
3894	NYSE	HSY	Tue, Nov 6, 2007	41.66	41.66	41.39	41.50
3893	NYSE	HSY	Mon, Nov 5, 2007	41.83	41.83	41.35	41.47
3892	NYSE	HSY	Fri, Nov 2, 2007	42.20	42.28	41.39	41.73
3891	NYSE	HSY	Thu, Nov 1, 2007	42.88	42.99	42.01	42.03
3890	NYSE	HSY	Wed, Oct 31, 2007	42.65	43.31	42.37	43.11
3889	NYSE	HSY	Tue, Oct 30, 2007	41.43	42.80	41.40	42.50
3888	NYSE	HSY	Mon, Oct 29, 2007	41.80	41.91	41.37	41.70
3887	NYSE	HSY	Fri, Oct 26, 2007	42.20	42.21	41.22	41.70
3886	NYSE	HSY	Thu, Oct 25, 2007	42.13	42.30	41.61	42.00
3885	NYSE	HSY	Wed, Oct 24, 2007	42.18	42.20	41.38	42.03
3884	NYSE	HSY	Tue, Oct 23, 2007	42.40	42.40	41.94	42.29
3883	NYSE	HSY	Mon, Oct 22, 2007	42.05	42.20	41.60	42.16
3882	NYSE	HSY	Fri, Oct 19, 2007	42.65	42.81	41.70	41.72
3881	NYSE	HSY	Thu, Oct 18, 2007	42.61	43.75	42.27	43.05
3880	NYSE	HSY	Wed, Oct 17, 2007	44.90	44.92	44.15	44.29
3879	NYSE	HSY	Tue, Oct 16, 2007	45.00	45.17	44.40	44.48
3878	NYSE	HSY	Mon, Oct 15, 2007	45.26	45.49	45.03	45.27
3877	NYSE	HSY	Fri, Oct 12, 2007	44.95	45.26	44.81	45.26
3876	NYSE	HSY	Thu, Oct 11, 2007	45.68	45.68	44.90	45.00
3875	NYSE	HSY	Wed, Oct 10, 2007	45.65	45.89	45.17	45.41
3874	NYSE	HSY	Tue, Oct 9, 2007	44.65	46.18	44.54	46.05
3873	NYSE	HSY	Mon, Oct 8, 2007	45.38	45.40	44.47	44.57
3872	NYSE	HSY	Fri, Oct 5, 2007	44.35	45.55	44.21	45.41
3871	NYSE	HSY	Thu, Oct 4, 2007	44.67	45.25	44.01	44.58
3870	NYSE	HSY	Wed, Oct 3, 2007	45.81	45.92	44.48	44.50
3869	NYSE	HSY	Tue, Oct 2, 2007	46.12	47.00	45.21	45.78
3868	NYSE	HSY	Mon, Oct 1, 2007	46.50	47.41	46.50	47.41
3867	NYSE	HSY	Fri, Sep 28, 2007	46.25	46.73	46.15	46.41
3866	NYSE	HSY	Thu, Sep 27, 2007	46.04	46.44	45.95	46.30
3865	NYSE	HSY	Wed, Sep 26, 2007	46.25	46.55	45.86	46.00
3864	NYSE	HSY	Tue, Sep 25, 2007	46.22	46.41	45.64	46.15
3863	NYSE	HSY	Mon, Sep 24, 2007	46.37	46.82	46.17	46.17
3862	NYSE	HSY	Fri, Sep 21, 2007	46.39	46.60	45.91	46.45
3861	NYSE	HSY	Thu, Sep 20, 2007	46.20	46.34	45.79	45.91
3860	NYSE	HSY	Wed, Sep 19, 2007	45.99	46.40	45.69	46.36
3859	NYSE	HSY	Tue, Sep 18, 2007	45.36	45.95	45.07	45.95
3858	NYSE	HSY	Mon, Sep 17, 2007	45.35	45.53	45.05	45.29
3857	NYSE	HSY	Fri, Sep 14, 2007	45.32	45.83	45.26	45.34
3856	NYSE	HSY	Thu, Sep 13, 2007	46.17	46.17	45.36	45.57
3855	NYSE	HSY	Wed, Sep 12, 2007	45.33	45.90	45.31	45.67
3854	NYSE	HSY	Tue, Sep 11, 2007	45.15	45.54	45.01	45.54
3853	NYSE	HSY	Mon, Sep 10, 2007	45.31	45.44	45.00	45.15
3852	NYSE	HSY	Fri, Sep 7, 2007	45.47	45.85	45.15	45.19
3851	NYSE	HSY	Thu, Sep 6, 2007	45.94	46.20	45.72	45.86
3850	NYSE	HSY	Wed, Sep 5, 2007	46.44	46.44	45.57	45.80
3849	NYSE	HSY	Tue, Sep 4, 2007	46.31	46.51	46.23	46.48
3848	NYSE	HSY	Fri, Aug 31, 2007	46.57	46.62	46.12	46.50
3847	NYSE	HSY	Thu, Aug 30, 2007	45.73	46.32	45.51	46.14
3846	NYSE	HSY	Wed, Aug 29, 2007	45.88	46.30	45.50	46.26
3845	NYSE	HSY	Tue, Aug 28, 2007	46.40	46.72	45.45	45.49
3844	NYSE	HSY	Mon, Aug 27, 2007	46.33	46.95	46.33	46.59
3843	NYSE	HSY	Fri, Aug 24, 2007	46.50	46.80	46.29	46.72
3842	NYSE	HSY	Thu, Aug 23, 2007	46.55	46.89	46.10	46.60
3841	NYSE	HSY	Wed, Aug 22, 2007	45.47	47.59	45.37	46.54
3840	NYSE	HSY	Tue, Aug 21, 2007	45.33	45.74	45.15	45.50
3839	NYSE	HSY	Mon, Aug 20, 2007	46.62	46.64	45.46	45.67
3838	NYSE	HSY	Fri, Aug 17, 2007	45.27	46.28	44.97	46.28
3837	NYSE	HSY	Thu, Aug 16, 2007	46.27	46.42	44.03	44.70
3836	NYSE	HSY	Wed, Aug 15, 2007	46.39	47.12	46.26	46.67
3835	NYSE	HSY	Tue, Aug 14, 2007	46.71	46.82	46.18	46.40
3834	NYSE	HSY	Mon, Aug 13, 2007	47.13	47.35	45.75	46.58
3833	NYSE	HSY	Fri, Aug 10, 2007	47.18	47.35	46.25	47.10
3832	NYSE	HSY	Thu, Aug 9, 2007	48.00	48.50	47.42	47.56
3831	NYSE	HSY	Wed, Aug 8, 2007	47.25	48.77	47.17	48.49
3830	NYSE	HSY	Tue, Aug 7, 2007	46.53	47.17	46.18	47.02
3829	NYSE	HSY	Mon, Aug 6, 2007	45.21	46.64	44.90	46.64
3828	NYSE	HSY	Fri, Aug 3, 2007	46.51	46.59	45.10	45.15
3827	NYSE	HSY	Thu, Aug 2, 2007	46.55	46.75	46.34	46.68
3826	NYSE	HSY	Wed, Aug 1, 2007	45.71	46.48	45.56	46.38
3825	NYSE	HSY	Tue, Jul 31, 2007	46.50	46.87	46.03	46.10
3824	NYSE	HSY	Mon, Jul 30, 2007	45.96	46.28	45.37	46.20
3823	NYSE	HSY	Fri, Jul 27, 2007	46.30	46.46	45.87	45.90
3822	NYSE	HSY	Thu, Jul 26, 2007	47.29	47.49	46.17	46.25
3821	NYSE	HSY	Wed, Jul 25, 2007	47.53	47.83	47.30	47.50
3820	NYSE	HSY	Tue, Jul 24, 2007	47.18	47.97	47.14	47.45
3819	NYSE	HSY	Mon, Jul 23, 2007	47.86	47.99	47.02	47.29
3818	NYSE	HSY	Fri, Jul 20, 2007	48.34	48.39	47.76	47.84
3817	NYSE	HSY	Thu, Jul 19, 2007	48.75	49.50	47.86	48.45
3816	NYSE	HSY	Wed, Jul 18, 2007	50.06	50.32	49.64	49.94
3815	NYSE	HSY	Tue, Jul 17, 2007	50.70	50.70	50.05	50.16
3814	NYSE	HSY	Mon, Jul 16, 2007	51.13	51.15	50.47	50.55
3813	NYSE	HSY	Fri, Jul 13, 2007	50.55	51.29	50.53	51.10
3812	NYSE	HSY	Thu, Jul 12, 2007	50.58	50.91	50.37	50.81
3811	NYSE	HSY	Wed, Jul 11, 2007	50.10	50.59	50.00	50.57
3810	NYSE	HSY	Tue, Jul 10, 2007	50.30	50.59	50.08	50.08
3809	NYSE	HSY	Mon, Jul 9, 2007	50.96	51.00	50.62	50.73
3808	NYSE	HSY	Fri, Jul 6, 2007	50.32	51.00	50.15	50.82
3807	NYSE	HSY	Thu, Jul 5, 2007	50.58	50.95	50.31	50.43
3806	NYSE	HSY	Tue, Jul 3, 2007	50.90	51.00	50.50	50.63
3805	NYSE	HSY	Mon, Jul 2, 2007	50.85	50.97	50.68	50.88
3804	NYSE	HSY	Fri, Jun 29, 2007	50.97	51.19	50.55	50.62
3803	NYSE	HSY	Thu, Jun 28, 2007	51.19	51.29	50.86	50.95
3802	NYSE	HSY	Wed, Jun 27, 2007	49.86	51.39	49.81	51.19
3801	NYSE	HSY	Tue, Jun 26, 2007	50.15	50.57	49.91	49.91
3800	NYSE	HSY	Mon, Jun 25, 2007	50.16	50.45	50.06	50.15
3799	NYSE	HSY	Fri, Jun 22, 2007	50.15	50.52	50.12	50.12
3798	NYSE	HSY	Thu, Jun 21, 2007	50.50	50.59	50.20	50.54
3797	NYSE	HSY	Wed, Jun 20, 2007	51.10	51.32	50.51	50.51
3796	NYSE	HSY	Tue, Jun 19, 2007	51.14	51.15	50.83	50.96
3795	NYSE	HSY	Mon, Jun 18, 2007	51.18	51.78	51.14	51.17
3794	NYSE	HSY	Fri, Jun 15, 2007	51.12	51.24	50.96	51.07
3793	NYSE	HSY	Thu, Jun 14, 2007	51.04	51.18	50.88	50.94
3792	NYSE	HSY	Wed, Jun 13, 2007	51.11	51.19	50.78	51.19
3791	NYSE	HSY	Tue, Jun 12, 2007	50.90	51.20	50.60	50.61
3790	NYSE	HSY	Mon, Jun 11, 2007	51.22	51.63	51.20	51.30
3789	NYSE	HSY	Fri, Jun 8, 2007	50.54	51.22	50.54	51.21
3788	NYSE	HSY	Thu, Jun 7, 2007	50.70	51.43	50.50	50.51
3787	NYSE	HSY	Wed, Jun 6, 2007	51.46	51.59	50.87	50.87
3786	NYSE	HSY	Tue, Jun 5, 2007	52.26	52.27	51.48	51.71
3785	NYSE	HSY	Mon, Jun 4, 2007	52.76	52.87	52.15	52.26
3784	NYSE	HSY	Fri, Jun 1, 2007	52.79	53.15	52.74	53.04
3783	NYSE	HSY	Thu, May 31, 2007	52.40	52.93	52.40	52.71
3782	NYSE	HSY	Wed, May 30, 2007	51.90	52.76	51.75	52.76
3781	NYSE	HSY	Tue, May 29, 2007	52.35	52.52	51.97	52.09
3780	NYSE	HSY	Fri, May 25, 2007	52.10	52.35	52.00	52.29
3779	NYSE	HSY	Thu, May 24, 2007	52.01	52.23	51.91	51.91
3778	NYSE	HSY	Wed, May 23, 2007	52.16	52.30	51.92	52.02
3777	NYSE	HSY	Tue, May 22, 2007	52.06	52.46	52.01	52.29
3776	NYSE	HSY	Mon, May 21, 2007	51.65	52.47	51.55	52.01
3775	NYSE	HSY	Fri, May 18, 2007	51.83	52.00	51.67	51.77
3774	NYSE	HSY	Thu, May 17, 2007	52.29	52.32	51.74	51.78
3773	NYSE	HSY	Wed, May 16, 2007	52.06	52.54	52.00	52.54
3772	NYSE	HSY	Tue, May 15, 2007	52.33	52.59	52.05	52.08
3771	NYSE	HSY	Mon, May 14, 2007	52.45	52.65	52.15	52.35
3770	NYSE	HSY	Fri, May 11, 2007	52.83	53.00	52.23	52.54
3769	NYSE	HSY	Thu, May 10, 2007	53.23	53.48	52.42	52.93
3768	NYSE	HSY	Wed, May 9, 2007	55.32	55.35	54.83	54.99
3767	NYSE	HSY	Tue, May 8, 2007	55.67	55.90	55.14	55.32
3766	NYSE	HSY	Mon, May 7, 2007	55.64	55.90	55.56	55.87
3765	NYSE	HSY	Fri, May 4, 2007	55.29	55.63	55.18	55.55
3764	NYSE	HSY	Thu, May 3, 2007	55.25	55.50	55.09	55.27
3763	NYSE	HSY	Wed, May 2, 2007	55.02	55.33	54.92	55.24
3762	NYSE	HSY	Tue, May 1, 2007	54.95	55.17	54.65	55.00
3761	NYSE	HSY	Mon, Apr 30, 2007	54.63	55.26	54.53	54.96
3760	NYSE	HSY	Fri, Apr 27, 2007	54.64	54.79	54.32	54.53
3759	NYSE	HSY	Thu, Apr 26, 2007	54.99	55.15	54.57	54.80
3758	NYSE	HSY	Wed, Apr 25, 2007	54.69	55.14	54.60	55.11
3757	NYSE	HSY	Tue, Apr 24, 2007	54.85	54.86	54.32	54.66
3756	NYSE	HSY	Mon, Apr 23, 2007	54.51	54.83	54.47	54.68
3755	NYSE	HSY	Fri, Apr 20, 2007	54.00	54.61	53.72	54.50
3754	NYSE	HSY	Thu, Apr 19, 2007	53.90	54.18	53.44	53.97
3753	NYSE	HSY	Wed, Apr 18, 2007	54.33	54.82	54.22	54.52
3752	NYSE	HSY	Tue, Apr 17, 2007	54.40	54.70	54.25	54.53
3751	NYSE	HSY	Mon, Apr 16, 2007	54.65	54.80	54.23	54.50
3750	NYSE	HSY	Fri, Apr 13, 2007	55.06	55.43	54.90	55.38
3749	NYSE	HSY	Thu, Apr 12, 2007	55.05	55.28	54.70	54.94
3748	NYSE	HSY	Wed, Apr 11, 2007	55.34	55.47	55.16	55.27
3747	NYSE	HSY	Tue, Apr 10, 2007	55.47	55.61	55.22	55.40
3746	NYSE	HSY	Mon, Apr 9, 2007	56.16	56.31	55.14	55.34
3745	NYSE	HSY	Thu, Apr 5, 2007	55.77	56.75	55.72	56.22
3744	NYSE	HSY	Wed, Apr 4, 2007	55.82	55.84	55.52	55.68
3743	NYSE	HSY	Tue, Apr 3, 2007	55.81	55.92	55.58	55.74
3742	NYSE	HSY	Mon, Apr 2, 2007	55.00	56.13	55.00	55.56
3741	NYSE	HSY	Fri, Mar 30, 2007	54.77	55.10	54.32	54.66
3740	NYSE	HSY	Thu, Mar 29, 2007	55.12	55.32	54.54	54.64
3739	NYSE	HSY	Wed, Mar 28, 2007	54.30	56.37	54.20	55.20
3738	NYSE	HSY	Tue, Mar 27, 2007	54.50	54.72	54.16	54.42
3737	NYSE	HSY	Mon, Mar 26, 2007	54.41	54.69	54.25	54.65
3736	NYSE	HSY	Fri, Mar 23, 2007	54.25	54.52	54.00	54.31
3735	NYSE	HSY	Thu, Mar 22, 2007	53.71	54.27	53.69	54.22
3734	NYSE	HSY	Wed, Mar 21, 2007	53.55	53.98	53.16	53.74
3733	NYSE	HSY	Tue, Mar 20, 2007	53.63	53.69	53.26	53.55
3732	NYSE	HSY	Mon, Mar 19, 2007	53.64	53.78	53.43	53.57
3731	NYSE	HSY	Fri, Mar 16, 2007	53.75	53.75	53.36	53.48
3730	NYSE	HSY	Thu, Mar 15, 2007	53.54	54.00	53.38	53.75
3729	NYSE	HSY	Wed, Mar 14, 2007	53.40	53.63	52.75	53.45
3728	NYSE	HSY	Tue, Mar 13, 2007	54.45	54.58	53.39	53.41
3727	NYSE	HSY	Mon, Mar 12, 2007	54.57	54.80	54.30	54.51
3726	NYSE	HSY	Fri, Mar 9, 2007	54.69	54.69	54.34	54.63
3725	NYSE	HSY	Thu, Mar 8, 2007	54.37	54.75	54.20	54.45
3724	NYSE	HSY	Wed, Mar 7, 2007	54.40	54.70	53.92	54.09
3723	NYSE	HSY	Tue, Mar 6, 2007	53.91	54.65	53.66	54.53
3722	NYSE	HSY	Mon, Mar 5, 2007	52.99	54.11	52.75	53.51
3721	NYSE	HSY	Fri, Mar 2, 2007	53.04	54.00	52.65	53.05
3720	NYSE	HSY	Thu, Mar 1, 2007	52.26	53.46	52.25	52.99
3719	NYSE	HSY	Wed, Feb 28, 2007	52.25	53.34	52.25	52.90
3718	NYSE	HSY	Tue, Feb 27, 2007	52.92	53.41	52.00	52.35
3717	NYSE	HSY	Mon, Feb 26, 2007	52.98	53.63	52.91	53.56
3716	NYSE	HSY	Fri, Feb 23, 2007	53.26	53.27	52.68	53.09
3715	NYSE	HSY	Thu, Feb 22, 2007	53.40	53.55	52.93	53.21
3714	NYSE	HSY	Wed, Feb 21, 2007	53.40	54.17	53.25	53.61
3713	NYSE	HSY	Tue, Feb 20, 2007	52.50	54.06	52.27	53.57
3712	NYSE	HSY	Fri, Feb 16, 2007	51.88	52.45	51.87	52.38
3711	NYSE	HSY	Thu, Feb 15, 2007	51.55	52.90	51.30	52.10
3710	NYSE	HSY	Wed, Feb 14, 2007	50.85	51.61	50.84	51.30
3709	NYSE	HSY	Tue, Feb 13, 2007	50.59	50.97	50.56	50.83
3708	NYSE	HSY	Mon, Feb 12, 2007	50.80	50.95	50.59	50.59
3707	NYSE	HSY	Fri, Feb 9, 2007	50.81	51.01	50.70	50.73
3706	NYSE	HSY	Thu, Feb 8, 2007	51.15	51.30	50.63	50.81
3705	NYSE	HSY	Wed, Feb 7, 2007	51.14	51.30	50.82	51.20
3704	NYSE	HSY	Tue, Feb 6, 2007	51.46	51.54	51.13	51.16
3703	NYSE	HSY	Mon, Feb 5, 2007	51.88	51.89	51.23	51.45
3702	NYSE	HSY	Fri, Feb 2, 2007	51.55	51.95	51.47	51.88
3701	NYSE	HSY	Thu, Feb 1, 2007	51.25	51.78	51.14	51.65
3700	NYSE	HSY	Wed, Jan 31, 2007	51.05	51.39	51.01	51.04
3699	NYSE	HSY	Tue, Jan 30, 2007	50.90	51.27	50.79	51.04
3698	NYSE	HSY	Mon, Jan 29, 2007	50.50	51.32	50.25	51.28
3697	NYSE	HSY	Fri, Jan 26, 2007	50.18	50.51	50.15	50.40
3696	NYSE	HSY	Thu, Jan 25, 2007	50.89	50.98	49.98	50.18
3695	NYSE	HSY	Wed, Jan 24, 2007	51.10	51.75	50.05	51.00
3694	NYSE	HSY	Tue, Jan 23, 2007	52.20	52.67	52.03	52.37
3693	NYSE	HSY	Mon, Jan 22, 2007	52.33	52.65	52.30	52.30
3692	NYSE	HSY	Fri, Jan 19, 2007	52.18	52.57	52.00	52.37
3691	NYSE	HSY	Thu, Jan 18, 2007	51.00	52.23	50.82	52.15
3690	NYSE	HSY	Wed, Jan 17, 2007	50.69	50.90	50.44	50.77
3689	NYSE	HSY	Tue, Jan 16, 2007	50.60	50.70	50.27	50.61
3688	NYSE	HSY	Fri, Jan 12, 2007	50.67	50.84	50.33	50.58
3687	NYSE	HSY	Thu, Jan 11, 2007	50.34	50.60	50.10	50.49
3686	NYSE	HSY	Wed, Jan 10, 2007	50.11	50.37	50.04	50.27
3685	NYSE	HSY	Tue, Jan 9, 2007	50.64	50.64	50.15	50.42
3684	NYSE	HSY	Mon, Jan 8, 2007	50.03	50.59	49.80	50.54
3683	NYSE	HSY	Fri, Jan 5, 2007	50.25	50.35	49.86	50.07
3682	NYSE	HSY	Thu, Jan 4, 2007	49.75	50.55	49.70	50.41
3681	NYSE	HSY	Wed, Jan 3, 2007	49.80	50.50	49.73	49.80
3680	NYSE	HSY	Fri, Dec 29, 2006	50.00	50.05	49.74	49.80
3679	NYSE	HSY	Thu, Dec 28, 2006	50.13	50.31	50.01	50.11
3678	NYSE	HSY	Wed, Dec 27, 2006	50.34	50.69	50.16	50.34
3677	NYSE	HSY	Tue, Dec 26, 2006	49.94	50.49	49.88	50.35
3676	NYSE	HSY	Fri, Dec 22, 2006	50.78	50.78	49.65	49.90
3675	NYSE	HSY	Thu, Dec 21, 2006	50.28	50.40	49.83	50.00
3674	NYSE	HSY	Wed, Dec 20, 2006	50.35	50.44	50.17	50.25
3673	NYSE	HSY	Tue, Dec 19, 2006	50.35	50.66	50.32	50.52
3672	NYSE	HSY	Mon, Dec 18, 2006	51.20	51.25	50.24	50.63
3671	NYSE	HSY	Fri, Dec 15, 2006	50.05	51.07	50.05	51.02
3670	NYSE	HSY	Thu, Dec 14, 2006	49.77	50.99	49.72	50.62
3669	NYSE	HSY	Wed, Dec 13, 2006	50.12	50.17	49.62	49.80
3668	NYSE	HSY	Tue, Dec 12, 2006	50.00	50.26	49.80	50.10
3667	NYSE	HSY	Mon, Dec 11, 2006	49.98	50.14	49.73	49.98
3666	NYSE	HSY	Fri, Dec 8, 2006	49.17	49.94	49.17	49.65
3665	NYSE	HSY	Thu, Dec 7, 2006	49.65	50.34	49.33	49.34
3664	NYSE	HSY	Wed, Dec 6, 2006	51.15	51.30	50.90	51.06
3663	NYSE	HSY	Tue, Dec 5, 2006	51.23	51.69	51.01	51.36
3662	NYSE	HSY	Mon, Dec 4, 2006	50.88	52.04	50.85	51.77
3661	NYSE	HSY	Fri, Dec 1, 2006	51.35	52.09	50.48	50.89
3660	NYSE	HSY	Thu, Nov 30, 2006	52.95	53.19	52.66	52.97
3659	NYSE	HSY	Wed, Nov 29, 2006	52.80	53.07	52.78	53.00
3658	NYSE	HSY	Tue, Nov 28, 2006	52.85	53.03	52.60	52.92
3657	NYSE	HSY	Mon, Nov 27, 2006	53.00	53.13	52.68	52.80
3656	NYSE	HSY	Fri, Nov 24, 2006	52.90	53.32	52.90	53.11
3655	NYSE	HSY	Wed, Nov 22, 2006	52.15	53.16	52.15	53.07
3654	NYSE	HSY	Tue, Nov 21, 2006	52.00	52.44	51.88	52.21
3653	NYSE	HSY	Mon, Nov 20, 2006	52.33	52.49	52.06	52.12
3652	NYSE	HSY	Fri, Nov 17, 2006	52.70	52.92	52.37	52.74
3651	NYSE	HSY	Thu, Nov 16, 2006	52.69	52.98	52.54	52.94
3650	NYSE	HSY	Wed, Nov 15, 2006	52.60	52.95	52.57	52.80
3649	NYSE	HSY	Tue, Nov 14, 2006	52.65	52.85	52.33	52.68
3648	NYSE	HSY	Mon, Nov 13, 2006	52.75	53.00	52.59	52.76
3647	NYSE	HSY	Fri, Nov 10, 2006	52.60	52.96	52.55	52.92
3646	NYSE	HSY	Thu, Nov 9, 2006	53.02	53.34	52.67	52.76
3645	NYSE	HSY	Wed, Nov 8, 2006	53.18	53.46	52.96	53.19
3644	NYSE	HSY	Tue, Nov 7, 2006	52.99	53.45	52.86	53.43
3643	NYSE	HSY	Mon, Nov 6, 2006	52.98	53.26	52.87	53.09
3642	NYSE	HSY	Fri, Nov 3, 2006	52.98	53.17	52.87	53.12
3641	NYSE	HSY	Thu, Nov 2, 2006	52.40	53.03	52.35	53.02
3640	NYSE	HSY	Wed, Nov 1, 2006	52.81	52.91	52.40	52.50
3639	NYSE	HSY	Tue, Oct 31, 2006	52.46	52.94	52.29	52.91
3638	NYSE	HSY	Mon, Oct 30, 2006	52.20	52.45	51.88	52.21
3637	NYSE	HSY	Fri, Oct 27, 2006	52.25	52.59	52.06	52.41
3636	NYSE	HSY	Thu, Oct 26, 2006	51.85	52.52	51.77	52.47
3635	NYSE	HSY	Wed, Oct 25, 2006	51.75	51.82	51.31	51.61
3634	NYSE	HSY	Tue, Oct 24, 2006	51.11	51.55	50.85	51.55
3633	NYSE	HSY	Mon, Oct 23, 2006	51.10	51.22	50.75	51.05
3632	NYSE	HSY	Fri, Oct 20, 2006	51.40	51.70	50.80	51.05
3631	NYSE	HSY	Thu, Oct 19, 2006	50.45	50.45	48.96	50.38
3630	NYSE	HSY	Wed, Oct 18, 2006	52.65	53.14	52.52	52.70
3629	NYSE	HSY	Tue, Oct 17, 2006	52.65	52.79	52.45	52.55
3628	NYSE	HSY	Mon, Oct 16, 2006	53.05	53.16	52.74	52.80
3627	NYSE	HSY	Fri, Oct 13, 2006	53.10	53.36	52.70	53.25
3626	NYSE	HSY	Thu, Oct 12, 2006	53.28	53.53	53.09	53.28
3625	NYSE	HSY	Wed, Oct 11, 2006	52.81	53.31	52.64	53.16
3624	NYSE	HSY	Tue, Oct 10, 2006	53.45	53.51	52.66	52.80
3623	NYSE	HSY	Mon, Oct 9, 2006	53.06	53.60	52.90	53.60
3622	NYSE	HSY	Fri, Oct 6, 2006	53.10	53.52	52.93	53.14
3621	NYSE	HSY	Thu, Oct 5, 2006	52.92	53.43	52.66	53.12
3620	NYSE	HSY	Wed, Oct 4, 2006	52.43	52.80	52.07	52.76
3619	NYSE	HSY	Tue, Oct 3, 2006	53.00	53.20	52.39	52.42
3618	NYSE	HSY	Mon, Oct 2, 2006	53.40	53.45	52.89	53.09
3617	NYSE	HSY	Fri, Sep 29, 2006	53.04	53.47	53.01	53.45
3616	NYSE	HSY	Thu, Sep 28, 2006	52.90	53.34	52.75	53.26
3615	NYSE	HSY	Wed, Sep 27, 2006	52.72	53.00	52.54	52.91
3614	NYSE	HSY	Tue, Sep 26, 2006	52.10	52.77	51.80	52.71
3613	NYSE	HSY	Mon, Sep 25, 2006	51.76	52.15	51.51	51.98
3612	NYSE	HSY	Fri, Sep 22, 2006	51.62	51.94	51.46	51.63
3611	NYSE	HSY	Thu, Sep 21, 2006	51.88	52.02	51.39	51.68
3610	NYSE	HSY	Wed, Sep 20, 2006	52.45	52.45	51.59	51.88
3609	NYSE	HSY	Tue, Sep 19, 2006	50.86	51.49	50.65	51.45
3608	NYSE	HSY	Mon, Sep 18, 2006	51.60	51.66	50.56	50.61
3607	NYSE	HSY	Fri, Sep 15, 2006	51.45	52.02	51.25	51.94
3606	NYSE	HSY	Thu, Sep 14, 2006	50.81	51.28	50.70	51.16
3605	NYSE	HSY	Wed, Sep 13, 2006	51.10	51.10	50.55	50.81
3604	NYSE	HSY	Tue, Sep 12, 2006	50.89	51.18	50.49	51.10
3603	NYSE	HSY	Mon, Sep 11, 2006	51.17	51.23	50.58	50.64
3602	NYSE	HSY	Fri, Sep 8, 2006	51.55	51.70	51.26	51.34
3601	NYSE	HSY	Thu, Sep 7, 2006	51.92	52.12	51.50	51.53
3600	NYSE	HSY	Wed, Sep 6, 2006	51.91	51.92	51.50	51.88
3599	NYSE	HSY	Tue, Sep 5, 2006	53.30	53.36	51.37	51.92
3598	NYSE	HSY	Fri, Sep 1, 2006	54.20	54.42	53.94	54.27
3597	NYSE	HSY	Thu, Aug 31, 2006	53.37	54.05	53.32	53.96
3596	NYSE	HSY	Wed, Aug 30, 2006	53.69	53.70	53.37	53.44
3595	NYSE	HSY	Tue, Aug 29, 2006	53.47	53.82	53.38	53.55
3594	NYSE	HSY	Mon, Aug 28, 2006	53.95	53.96	53.50	53.61
3593	NYSE	HSY	Fri, Aug 25, 2006	53.52	54.00	53.14	53.91
3592	NYSE	HSY	Thu, Aug 24, 2006	53.65	53.90	53.38	53.61
3591	NYSE	HSY	Wed, Aug 23, 2006	53.38	53.77	53.22	53.53
3590	NYSE	HSY	Tue, Aug 22, 2006	53.71	53.99	53.59	53.66
3589	NYSE	HSY	Mon, Aug 21, 2006	53.92	54.07	53.83	53.89
3588	NYSE	HSY	Fri, Aug 18, 2006	53.70	54.00	53.52	53.82
3587	NYSE	HSY	Thu, Aug 17, 2006	52.40	53.14	52.28	53.03
3586	NYSE	HSY	Wed, Aug 16, 2006	52.57	52.85	51.88	52.36
3585	NYSE	HSY	Tue, Aug 15, 2006	53.23	53.23	52.46	52.57
3584	NYSE	HSY	Mon, Aug 14, 2006	53.43	53.43	52.66	52.87
3583	NYSE	HSY	Fri, Aug 11, 2006	52.62	52.80	52.17	52.53
3582	NYSE	HSY	Thu, Aug 10, 2006	52.48	53.05	52.44	52.83
3581	NYSE	HSY	Wed, Aug 9, 2006	52.77	52.96	52.43	52.54
3580	NYSE	HSY	Tue, Aug 8, 2006	52.52	52.73	52.18	52.43
3579	NYSE	HSY	Mon, Aug 7, 2006	53.02	53.03	52.23	52.28
3578	NYSE	HSY	Fri, Aug 4, 2006	53.32	53.40	52.57	53.11
3577	NYSE	HSY	Thu, Aug 3, 2006	52.63	54.42	52.50	53.18
3576	NYSE	HSY	Wed, Aug 2, 2006	53.55	54.43	53.00	53.52
3575	NYSE	HSY	Tue, Aug 1, 2006	54.70	55.21	54.53	55.01
3574	NYSE	HSY	Mon, Jul 31, 2006	55.84	55.85	54.97	54.97
3573	NYSE	HSY	Fri, Jul 28, 2006	55.53	56.10	55.50	55.99
3572	NYSE	HSY	Thu, Jul 27, 2006	56.30	56.35	55.25	55.29
3571	NYSE	HSY	Wed, Jul 26, 2006	56.15	56.34	55.76	56.15
3570	NYSE	HSY	Tue, Jul 25, 2006	56.13	56.49	55.57	56.34
3569	NYSE	HSY	Mon, Jul 24, 2006	56.04	56.28	55.51	55.77
3568	NYSE	HSY	Fri, Jul 21, 2006	56.00	56.38	55.35	56.07
3567	NYSE	HSY	Thu, Jul 20, 2006	55.30	56.74	55.00	56.11
3566	NYSE	HSY	Wed, Jul 19, 2006	56.59	57.17	55.89	56.20
3565	NYSE	HSY	Tue, Jul 18, 2006	55.48	56.20	55.40	56.12
3564	NYSE	HSY	Mon, Jul 17, 2006	55.40	55.89	55.35	55.55
3563	NYSE	HSY	Fri, Jul 14, 2006	56.19	56.33	55.40	55.56
3562	NYSE	HSY	Thu, Jul 13, 2006	56.71	56.71	55.98	56.44
3561	NYSE	HSY	Wed, Jul 12, 2006	56.55	57.30	56.45	56.76
3560	NYSE	HSY	Tue, Jul 11, 2006	56.00	56.42	55.89	56.34
3559	NYSE	HSY	Mon, Jul 10, 2006	55.48	56.23	55.45	56.06
3558	NYSE	HSY	Fri, Jul 7, 2006	55.80	56.04	55.44	55.48
3557	NYSE	HSY	Thu, Jul 6, 2006	55.27	56.47	55.27	55.88
3556	NYSE	HSY	Wed, Jul 5, 2006	54.85	55.55	54.85	55.27
3555	NYSE	HSY	Mon, Jul 3, 2006	55.11	55.32	54.88	55.23
3554	NYSE	HSY	Fri, Jun 30, 2006	55.78	55.92	55.06	55.07
3553	NYSE	HSY	Thu, Jun 29, 2006	55.49	55.87	55.12	55.81
3552	NYSE	HSY	Wed, Jun 28, 2006	55.40	55.55	55.05	55.41
3551	NYSE	HSY	Tue, Jun 27, 2006	54.75	55.57	54.59	55.24
3550	NYSE	HSY	Mon, Jun 26, 2006	54.70	54.94	54.43	54.84
3549	NYSE	HSY	Fri, Jun 23, 2006	54.74	54.83	54.40	54.61
3548	NYSE	HSY	Thu, Jun 22, 2006	55.07	55.12	54.52	54.86
3547	NYSE	HSY	Wed, Jun 21, 2006	54.75	55.25	54.65	55.02
3546	NYSE	HSY	Tue, Jun 20, 2006	54.09	55.11	54.02	54.90
3545	NYSE	HSY	Mon, Jun 19, 2006	54.80	55.00	54.02	54.12
3544	NYSE	HSY	Fri, Jun 16, 2006	54.33	54.90	54.33	54.77
3543	NYSE	HSY	Thu, Jun 15, 2006	54.10	54.56	53.66	54.55
3542	NYSE	HSY	Wed, Jun 14, 2006	53.91	54.06	53.33	54.02
3541	NYSE	HSY	Tue, Jun 13, 2006	54.95	54.95	54.01	54.09
3540	NYSE	HSY	Mon, Jun 12, 2006	55.80	56.10	54.91	54.98
3539	NYSE	HSY	Fri, Jun 9, 2006	55.20	55.64	54.83	55.46
3538	NYSE	HSY	Thu, Jun 8, 2006	55.57	55.67	54.72	55.40
3537	NYSE	HSY	Wed, Jun 7, 2006	55.90	56.48	55.36	55.56
3536	NYSE	HSY	Tue, Jun 6, 2006	55.95	56.30	55.70	56.10
3535	NYSE	HSY	Mon, Jun 5, 2006	56.15	56.51	55.78	55.91
3534	NYSE	HSY	Fri, Jun 2, 2006	56.95	56.96	55.95	56.33
3533	NYSE	HSY	Thu, Jun 1, 2006	56.95	57.65	56.95	57.00
3532	NYSE	HSY	Wed, May 31, 2006	56.55	57.17	56.55	56.91
3531	NYSE	HSY	Tue, May 30, 2006	56.69	56.85	56.40	56.46
3530	NYSE	HSY	Fri, May 26, 2006	56.73	57.00	56.65	56.82
3529	NYSE	HSY	Thu, May 25, 2006	56.58	56.87	56.47	56.71
3528	NYSE	HSY	Wed, May 24, 2006	55.75	56.54	55.74	56.35
3527	NYSE	HSY	Tue, May 23, 2006	56.10	56.50	55.90	56.00
3526	NYSE	HSY	Mon, May 22, 2006	55.70	56.66	55.69	56.19
3525	NYSE	HSY	Fri, May 19, 2006	55.40	56.08	54.96	55.89
3524	NYSE	HSY	Thu, May 18, 2006	54.86	55.45	54.84	55.20
3523	NYSE	HSY	Wed, May 17, 2006	54.55	55.26	54.55	54.98
3522	NYSE	HSY	Tue, May 16, 2006	54.51	54.86	54.26	54.69
3521	NYSE	HSY	Mon, May 15, 2006	54.02	54.63	54.00	54.55
3520	NYSE	HSY	Fri, May 12, 2006	53.95	54.25	53.63	53.92
3519	NYSE	HSY	Thu, May 11, 2006	54.45	54.86	53.96	54.04
3518	NYSE	HSY	Wed, May 10, 2006	54.03	54.70	54.00	54.45
3517	NYSE	HSY	Tue, May 9, 2006	53.71	54.35	53.65	54.07
3516	NYSE	HSY	Mon, May 8, 2006	53.75	53.82	53.32	53.69
3515	NYSE	HSY	Fri, May 5, 2006	53.30	53.81	53.11	53.74
3514	NYSE	HSY	Thu, May 4, 2006	53.16	53.54	52.90	53.08
3513	NYSE	HSY	Wed, May 3, 2006	53.13	53.36	52.70	52.94
3512	NYSE	HSY	Tue, May 2, 2006	53.24	53.48	52.84	53.20
3511	NYSE	HSY	Mon, May 1, 2006	53.34	53.53	53.03	53.05
3510	NYSE	HSY	Fri, Apr 28, 2006	53.52	53.56	53.20	53.34
3509	NYSE	HSY	Thu, Apr 27, 2006	53.65	53.70	53.40	53.56
3508	NYSE	HSY	Wed, Apr 26, 2006	53.00	53.70	52.94	53.52
3507	NYSE	HSY	Tue, Apr 25, 2006	52.80	52.90	52.10	52.29
3506	NYSE	HSY	Mon, Apr 24, 2006	51.21	52.95	51.17	52.45
3505	NYSE	HSY	Fri, Apr 21, 2006	51.11	51.50	50.31	51.21
3504	NYSE	HSY	Thu, Apr 20, 2006	50.02	50.02	48.20	49.76
3503	NYSE	HSY	Wed, Apr 19, 2006	50.70	51.06	50.51	50.69
3502	NYSE	HSY	Tue, Apr 18, 2006	50.02	50.67	50.01	50.56
3501	NYSE	HSY	Mon, Apr 17, 2006	50.75	50.90	50.00	50.04
3500	NYSE	HSY	Thu, Apr 13, 2006	51.43	51.43	50.66	50.68
3499	NYSE	HSY	Wed, Apr 12, 2006	51.20	52.10	51.17	51.42
3498	NYSE	HSY	Tue, Apr 11, 2006	50.50	50.56	49.71	50.15
3497	NYSE	HSY	Mon, Apr 10, 2006	50.70	50.84	50.03	50.26
3496	NYSE	HSY	Fri, Apr 7, 2006	51.75	51.93	50.47	50.52
3495	NYSE	HSY	Thu, Apr 6, 2006	51.96	52.06	51.51	51.93
3494	NYSE	HSY	Wed, Apr 5, 2006	52.10	52.33	51.91	52.00
3493	NYSE	HSY	Tue, Apr 4, 2006	52.01	52.42	51.81	52.05
3492	NYSE	HSY	Mon, Apr 3, 2006	52.25	52.28	51.90	52.00
3491	NYSE	HSY	Fri, Mar 31, 2006	52.75	52.95	52.17	52.23
3490	NYSE	HSY	Thu, Mar 30, 2006	52.82	53.05	52.36	52.65
3489	NYSE	HSY	Wed, Mar 29, 2006	52.75	53.15	52.67	52.88
3488	NYSE	HSY	Tue, Mar 28, 2006	53.03	53.18	52.46	52.53
3487	NYSE	HSY	Mon, Mar 27, 2006	53.29	53.34	52.66	53.01
3486	NYSE	HSY	Fri, Mar 24, 2006	53.63	53.77	53.14	53.40
3485	NYSE	HSY	Thu, Mar 23, 2006	54.13	54.18	53.52	53.66
3484	NYSE	HSY	Wed, Mar 22, 2006	53.75	54.17	53.65	54.01
3483	NYSE	HSY	Tue, Mar 21, 2006	54.40	54.56	53.28	53.73
3482	NYSE	HSY	Mon, Mar 20, 2006	54.49	54.81	53.91	54.36
3481	NYSE	HSY	Fri, Mar 17, 2006	53.45	54.03	53.03	53.86
3480	NYSE	HSY	Thu, Mar 16, 2006	53.00	53.00	52.24	52.51
3479	NYSE	HSY	Wed, Mar 15, 2006	53.28	53.34	52.37	52.71
3478	NYSE	HSY	Tue, Mar 14, 2006	52.40	53.39	52.30	53.20
3477	NYSE	HSY	Mon, Mar 13, 2006	52.72	52.81	52.22	52.25
3476	NYSE	HSY	Fri, Mar 10, 2006	52.25	52.64	52.17	52.42
3475	NYSE	HSY	Thu, Mar 9, 2006	52.50	52.80	52.01	52.15
3474	NYSE	HSY	Wed, Mar 8, 2006	51.80	52.70	51.75	52.63
3473	NYSE	HSY	Tue, Mar 7, 2006	51.50	51.94	51.37	51.75
3472	NYSE	HSY	Mon, Mar 6, 2006	51.35	51.89	51.17	51.41
3471	NYSE	HSY	Fri, Mar 3, 2006	51.04	51.42	50.79	51.23
3470	NYSE	HSY	Thu, Mar 2, 2006	51.21	51.46	51.01	51.21
3469	NYSE	HSY	Wed, Mar 1, 2006	51.34	51.65	51.12	51.41
3468	NYSE	HSY	Tue, Feb 28, 2006	51.73	51.92	51.10	51.15
3467	NYSE	HSY	Mon, Feb 27, 2006	52.24	52.43	51.77	51.97
3466	NYSE	HSY	Fri, Feb 24, 2006	52.40	52.68	52.08	52.45
3465	NYSE	HSY	Thu, Feb 23, 2006	52.80	52.85	52.23	52.31
3464	NYSE	HSY	Wed, Feb 22, 2006	52.79	53.28	52.77	53.05
3463	NYSE	HSY	Tue, Feb 21, 2006	53.97	54.00	52.50	52.91
3462	NYSE	HSY	Fri, Feb 17, 2006	53.40	54.00	53.14	53.65
3461	NYSE	HSY	Thu, Feb 16, 2006	52.30	53.05	52.30	53.00
3460	NYSE	HSY	Wed, Feb 15, 2006	52.00	52.67	51.60	52.30
3459	NYSE	HSY	Tue, Feb 14, 2006	51.50	52.29	51.31	52.11
3458	NYSE	HSY	Mon, Feb 13, 2006	51.75	51.90	51.53	51.57
3457	NYSE	HSY	Fri, Feb 10, 2006	50.76	51.86	50.76	51.66
3456	NYSE	HSY	Thu, Feb 9, 2006	50.95	50.97	50.62	50.76
3455	NYSE	HSY	Wed, Feb 8, 2006	51.03	51.23	50.75	50.85
3454	NYSE	HSY	Tue, Feb 7, 2006	51.00	51.39	50.94	51.09
3453	NYSE	HSY	Mon, Feb 6, 2006	51.53	51.71	50.84	51.06
3452	NYSE	HSY	Fri, Feb 3, 2006	51.22	51.71	51.16	51.53
3451	NYSE	HSY	Thu, Feb 2, 2006	51.80	52.18	51.40	51.51
3450	NYSE	HSY	Wed, Feb 1, 2006	51.02	52.10	51.02	52.01
3449	NYSE	HSY	Tue, Jan 31, 2006	52.10	52.39	51.02	51.20
3448	NYSE	HSY	Mon, Jan 30, 2006	51.81	51.88	51.08	51.66
3447	NYSE	HSY	Fri, Jan 27, 2006	51.89	51.96	51.30	51.68
3446	NYSE	HSY	Thu, Jan 26, 2006	52.70	52.90	51.40	51.68
3445	NYSE	HSY	Wed, Jan 25, 2006	54.10	54.10	51.65	52.30
3444	NYSE	HSY	Tue, Jan 24, 2006	53.90	54.41	53.72	54.10
3443	NYSE	HSY	Mon, Jan 23, 2006	54.40	54.40	53.47	53.54
3442	NYSE	HSY	Fri, Jan 20, 2006	55.10	55.12	54.20	54.42
3441	NYSE	HSY	Thu, Jan 19, 2006	55.30	55.44	54.92	55.16
3440	NYSE	HSY	Wed, Jan 18, 2006	55.00	55.30	54.96	55.10
3439	NYSE	HSY	Tue, Jan 17, 2006	54.50	55.34	54.49	55.07
3438	NYSE	HSY	Fri, Jan 13, 2006	54.30	54.67	54.30	54.45
3437	NYSE	HSY	Thu, Jan 12, 2006	53.88	54.32	53.77	54.19
3436	NYSE	HSY	Wed, Jan 11, 2006	54.22	54.35	53.75	53.99
3435	NYSE	HSY	Tue, Jan 10, 2006	54.30	54.47	54.15	54.16
3434	NYSE	HSY	Mon, Jan 9, 2006	54.28	54.69	54.06	54.45
3433	NYSE	HSY	Fri, Jan 6, 2006	54.86	55.10	54.13	54.40
3432	NYSE	HSY	Thu, Jan 5, 2006	54.91	55.12	54.64	54.82
3431	NYSE	HSY	Wed, Jan 4, 2006	55.08	55.26	54.51	54.80
3430	NYSE	HSY	Tue, Jan 3, 2006	55.27	55.41	54.31	54.85
3429	NYSE	HSY	Fri, Dec 30, 2005	55.30	55.38	55.01	55.25
3428	NYSE	HSY	Thu, Dec 29, 2005	55.84	56.14	55.25	55.48
3427	NYSE	HSY	Wed, Dec 28, 2005	56.08	56.30	55.86	56.01
3426	NYSE	HSY	Tue, Dec 27, 2005	55.85	56.55	55.84	56.05
3425	NYSE	HSY	Fri, Dec 23, 2005	56.47	56.47	55.82	56.09
3424	NYSE	HSY	Thu, Dec 22, 2005	56.90	57.05	56.35	56.53
3423	NYSE	HSY	Wed, Dec 21, 2005	57.07	57.12	56.50	56.73
3422	NYSE	HSY	Tue, Dec 20, 2005	57.55	57.86	56.68	56.71
3421	NYSE	HSY	Mon, Dec 19, 2005	57.76	57.76	57.20	57.70
3420	NYSE	HSY	Fri, Dec 16, 2005	57.82	58.35	57.46	57.86
3419	NYSE	HSY	Thu, Dec 15, 2005	58.10	58.21	57.51	57.79
3418	NYSE	HSY	Wed, Dec 14, 2005	58.88	59.05	57.67	57.81
3417	NYSE	HSY	Tue, Dec 13, 2005	56.79	58.89	56.60	58.78
3416	NYSE	HSY	Mon, Dec 12, 2005	56.16	56.20	55.91	56.12
3415	NYSE	HSY	Fri, Dec 9, 2005	56.00	56.05	55.55	55.67
3414	NYSE	HSY	Thu, Dec 8, 2005	55.17	55.45	54.86	55.25
3413	NYSE	HSY	Wed, Dec 7, 2005	55.60	55.63	54.77	55.12
3412	NYSE	HSY	Tue, Dec 6, 2005	55.50	56.00	55.41	55.64
3411	NYSE	HSY	Mon, Dec 5, 2005	54.96	55.46	54.96	55.41
3410	NYSE	HSY	Fri, Dec 2, 2005	54.98	55.30	54.56	55.28
3409	NYSE	HSY	Thu, Dec 1, 2005	54.75	55.29	54.55	54.97
3408	NYSE	HSY	Wed, Nov 30, 2005	55.24	55.31	54.22	54.22
3407	NYSE	HSY	Tue, Nov 29, 2005	55.41	55.70	55.00	55.10
3406	NYSE	HSY	Mon, Nov 28, 2005	54.99	55.78	54.93	55.36
3405	NYSE	HSY	Fri, Nov 25, 2005	55.25	55.35	54.53	54.68
3404	NYSE	HSY	Wed, Nov 23, 2005	54.74	55.30	54.54	55.20
3403	NYSE	HSY	Tue, Nov 22, 2005	54.11	54.81	54.10	54.74
3402	NYSE	HSY	Mon, Nov 21, 2005	52.55	54.44	52.49	54.35
3401	NYSE	HSY	Fri, Nov 18, 2005	53.75	54.08	53.56	54.00
3400	NYSE	HSY	Thu, Nov 17, 2005	54.11	54.21	52.85	53.14
3399	NYSE	HSY	Wed, Nov 16, 2005	54.61	54.89	54.00	54.09
3398	NYSE	HSY	Tue, Nov 15, 2005	54.24	54.50	53.99	54.41
3397	NYSE	HSY	Mon, Nov 14, 2005	54.92	55.06	54.18	54.24
3396	NYSE	HSY	Fri, Nov 11, 2005	55.00	55.15	54.40	55.05
3395	NYSE	HSY	Thu, Nov 10, 2005	55.20	55.43	54.99	55.14
3394	NYSE	HSY	Wed, Nov 9, 2005	55.01	55.31	54.81	55.11
3393	NYSE	HSY	Tue, Nov 8, 2005	55.46	55.74	55.01	55.02
3392	NYSE	HSY	Mon, Nov 7, 2005	56.00	56.06	55.50	55.66
3391	NYSE	HSY	Fri, Nov 4, 2005	56.41	56.71	55.56	55.69
3390	NYSE	HSY	Thu, Nov 3, 2005	57.10	57.28	56.19	56.40
3389	NYSE	HSY	Wed, Nov 2, 2005	56.55	56.97	56.52	56.96
3388	NYSE	HSY	Tue, Nov 1, 2005	56.30	57.31	56.07	56.62
3387	NYSE	HSY	Mon, Oct 31, 2005	57.13	57.24	56.26	56.83
3386	NYSE	HSY	Fri, Oct 28, 2005	56.38	57.06	56.28	56.97
3385	NYSE	HSY	Thu, Oct 27, 2005	56.63	56.65	55.54	55.92
3384	NYSE	HSY	Wed, Oct 26, 2005	57.22	57.48	56.49	56.71
3383	NYSE	HSY	Tue, Oct 25, 2005	58.74	58.77	57.03	57.41
3382	NYSE	HSY	Mon, Oct 24, 2005	59.20	59.24	58.44	58.65
3381	NYSE	HSY	Fri, Oct 21, 2005	58.50	59.04	58.42	58.80
3380	NYSE	HSY	Thu, Oct 20, 2005	59.48	60.23	58.60	58.60
3379	NYSE	HSY	Wed, Oct 19, 2005	57.96	59.49	57.96	59.49
3378	NYSE	HSY	Tue, Oct 18, 2005	58.20	58.60	57.92	58.10
3377	NYSE	HSY	Mon, Oct 17, 2005	57.10	58.59	56.85	58.56
3376	NYSE	HSY	Fri, Oct 14, 2005	55.64	56.01	55.30	55.92
3375	NYSE	HSY	Thu, Oct 13, 2005	55.83	56.29	55.64	55.74
3374	NYSE	HSY	Wed, Oct 12, 2005	55.60	56.14	55.51	55.86
3373	NYSE	HSY	Tue, Oct 11, 2005	56.10	56.29	55.42	55.58
3372	NYSE	HSY	Mon, Oct 10, 2005	56.10	56.36	55.85	55.85
3371	NYSE	HSY	Fri, Oct 7, 2005	56.73	56.73	56.15	56.30
3370	NYSE	HSY	Thu, Oct 6, 2005	56.53	57.26	56.23	56.73
3369	NYSE	HSY	Wed, Oct 5, 2005	57.19	57.46	56.28	56.33
3368	NYSE	HSY	Tue, Oct 4, 2005	58.10	58.15	57.28	57.36
3367	NYSE	HSY	Mon, Oct 3, 2005	56.31	58.00	56.06	57.91
3366	NYSE	HSY	Fri, Sep 30, 2005	56.25	56.42	56.07	56.31
3365	NYSE	HSY	Thu, Sep 29, 2005	56.09	56.48	55.57	56.47
3364	NYSE	HSY	Wed, Sep 28, 2005	56.80	56.94	55.88	56.26
3363	NYSE	HSY	Tue, Sep 27, 2005	55.95	56.59	55.95	56.32
3362	NYSE	HSY	Mon, Sep 26, 2005	55.68	56.10	55.67	56.06
3361	NYSE	HSY	Fri, Sep 23, 2005	55.44	55.61	55.24	55.50
3360	NYSE	HSY	Thu, Sep 22, 2005	55.49	55.74	54.85	55.50
3359	NYSE	HSY	Wed, Sep 21, 2005	56.77	56.77	55.43	55.48
3358	NYSE	HSY	Tue, Sep 20, 2005	57.65	57.65	56.67	57.08
3357	NYSE	HSY	Mon, Sep 19, 2005	58.05	58.06	57.46	57.65
3356	NYSE	HSY	Fri, Sep 16, 2005	58.12	58.85	57.70	57.96
3355	NYSE	HSY	Thu, Sep 15, 2005	57.85	57.92	57.46	57.87
3354	NYSE	HSY	Wed, Sep 14, 2005	58.11	58.26	57.52	57.60
3353	NYSE	HSY	Tue, Sep 13, 2005	59.25	59.34	58.20	58.21
3352	NYSE	HSY	Mon, Sep 12, 2005	59.20	59.31	59.02	59.25
3351	NYSE	HSY	Fri, Sep 9, 2005	58.45	59.39	58.18	59.27
3350	NYSE	HSY	Thu, Sep 8, 2005	58.65	59.13	58.37	58.38
3349	NYSE	HSY	Wed, Sep 7, 2005	58.93	59.08	58.61	58.90
3348	NYSE	HSY	Tue, Sep 6, 2005	58.60	59.32	58.59	59.16
3347	NYSE	HSY	Fri, Sep 2, 2005	58.60	58.90	58.25	58.54
3346	NYSE	HSY	Thu, Sep 1, 2005	59.16	59.38	58.19	58.42
3345	NYSE	HSY	Wed, Aug 31, 2005	57.90	59.15	57.90	59.09
3344	NYSE	HSY	Tue, Aug 30, 2005	58.20	58.20	57.37	58.10
3343	NYSE	HSY	Mon, Aug 29, 2005	57.95	58.66	57.81	58.33
3342	NYSE	HSY	Fri, Aug 26, 2005	58.36	58.55	58.10	58.23
3341	NYSE	HSY	Thu, Aug 25, 2005	58.35	58.59	57.55	58.22
3340	NYSE	HSY	Wed, Aug 24, 2005	59.60	59.68	57.91	58.67
3339	NYSE	HSY	Tue, Aug 23, 2005	60.59	60.86	59.98	60.00
3338	NYSE	HSY	Mon, Aug 22, 2005	60.70	61.03	60.65	60.82
3337	NYSE	HSY	Fri, Aug 19, 2005	60.97	61.00	60.66	60.76
3336	NYSE	HSY	Thu, Aug 18, 2005	60.34	60.74	60.20	60.59
3335	NYSE	HSY	Wed, Aug 17, 2005	60.64	60.68	60.11	60.36
3334	NYSE	HSY	Tue, Aug 16, 2005	61.52	61.74	60.53	60.60
3333	NYSE	HSY	Mon, Aug 15, 2005	61.62	61.76	61.11	61.50
3332	NYSE	HSY	Fri, Aug 12, 2005	61.70	62.20	61.35	61.54
3331	NYSE	HSY	Thu, Aug 11, 2005	61.92	62.09	61.37	61.75
3330	NYSE	HSY	Wed, Aug 10, 2005	62.21	62.45	61.47	61.77
3329	NYSE	HSY	Tue, Aug 9, 2005	61.96	62.45	61.94	62.22
3328	NYSE	HSY	Mon, Aug 8, 2005	61.85	62.00	61.42	61.76
3327	NYSE	HSY	Fri, Aug 5, 2005	62.53	62.53	61.70	61.73
3326	NYSE	HSY	Thu, Aug 4, 2005	62.92	62.92	62.06	62.46
3325	NYSE	HSY	Wed, Aug 3, 2005	63.16	63.31	62.72	62.89
3324	NYSE	HSY	Tue, Aug 2, 2005	62.97	63.68	62.85	63.27
3323	NYSE	HSY	Mon, Aug 1, 2005	63.74	64.06	62.58	62.72
3322	NYSE	HSY	Fri, Jul 29, 2005	64.55	64.80	63.64	63.87
3321	NYSE	HSY	Thu, Jul 28, 2005	63.95	64.68	63.84	64.50
3320	NYSE	HSY	Wed, Jul 27, 2005	63.95	63.96	63.55	63.83
3319	NYSE	HSY	Tue, Jul 26, 2005	62.90	64.10	62.89	63.79
3318	NYSE	HSY	Mon, Jul 25, 2005	62.68	63.25	62.61	62.75
3317	NYSE	HSY	Fri, Jul 22, 2005	62.88	63.10	62.50	62.98
3316	NYSE	HSY	Thu, Jul 21, 2005	61.30	63.28	61.30	62.56
3315	NYSE	HSY	Wed, Jul 20, 2005	60.90	61.20	60.30	61.10
3314	NYSE	HSY	Tue, Jul 19, 2005	61.00	61.42	60.94	61.33
3313	NYSE	HSY	Mon, Jul 18, 2005	60.10	60.83	60.10	60.69
3312	NYSE	HSY	Fri, Jul 15, 2005	60.90	61.29	60.59	60.74
3311	NYSE	HSY	Thu, Jul 14, 2005	61.25	61.50	60.62	60.94
3310	NYSE	HSY	Wed, Jul 13, 2005	61.05	61.45	60.58	60.77
3309	NYSE	HSY	Tue, Jul 12, 2005	61.35	61.70	60.85	61.09
3308	NYSE	HSY	Mon, Jul 11, 2005	61.90	61.92	60.90	61.18
3307	NYSE	HSY	Fri, Jul 8, 2005	60.67	61.63	60.65	61.43
3306	NYSE	HSY	Thu, Jul 7, 2005	60.35	61.17	60.26	60.52
3305	NYSE	HSY	Wed, Jul 6, 2005	62.10	62.20	61.11	61.25
3304	NYSE	HSY	Tue, Jul 5, 2005	62.10	62.40	61.19	61.91
3303	NYSE	HSY	Fri, Jul 1, 2005	62.50	62.53	61.86	62.23
3302	NYSE	HSY	Thu, Jun 30, 2005	62.27	62.66	61.96	62.10
3301	NYSE	HSY	Wed, Jun 29, 2005	62.95	62.95	61.78	62.03
3300	NYSE	HSY	Tue, Jun 28, 2005	62.49	62.91	62.35	62.91
3299	NYSE	HSY	Mon, Jun 27, 2005	61.71	62.31	61.41	62.16
3298	NYSE	HSY	Fri, Jun 24, 2005	62.30	62.50	61.50	61.58
3297	NYSE	HSY	Thu, Jun 23, 2005	63.68	63.69	61.65	62.41
3296	NYSE	HSY	Wed, Jun 22, 2005	64.56	64.56	62.90	63.59
3295	NYSE	HSY	Tue, Jun 21, 2005	65.15	65.23	64.47	64.59
3294	NYSE	HSY	Mon, Jun 20, 2005	64.90	65.22	64.50	65.19
3293	NYSE	HSY	Fri, Jun 17, 2005	64.94	65.02	64.60	64.98
3292	NYSE	HSY	Thu, Jun 16, 2005	64.75	64.82	64.20	64.70
3291	NYSE	HSY	Wed, Jun 15, 2005	64.42	64.67	63.94	64.55
3290	NYSE	HSY	Tue, Jun 14, 2005	63.99	64.51	63.91	64.32
3289	NYSE	HSY	Mon, Jun 13, 2005	63.80	64.49	63.53	63.99
3288	NYSE	HSY	Fri, Jun 10, 2005	64.05	64.27	63.56	64.01
3287	NYSE	HSY	Thu, Jun 9, 2005	64.30	64.49	63.70	63.99
3286	NYSE	HSY	Wed, Jun 8, 2005	65.00	65.00	64.09	64.48
3285	NYSE	HSY	Tue, Jun 7, 2005	64.85	64.98	64.55	64.69
3284	NYSE	HSY	Mon, Jun 6, 2005	64.72	64.98	64.45	64.84
3283	NYSE	HSY	Fri, Jun 3, 2005	64.84	65.00	64.37	64.56
3282	NYSE	HSY	Thu, Jun 2, 2005	64.81	64.97	64.33	64.84
3281	NYSE	HSY	Wed, Jun 1, 2005	64.10	65.18	64.10	64.80
3280	NYSE	HSY	Tue, May 31, 2005	64.65	64.77	64.00	64.21
3279	NYSE	HSY	Fri, May 27, 2005	64.60	64.88	64.25	64.56
3278	NYSE	HSY	Thu, May 26, 2005	64.40	65.05	64.40	64.69
3277	NYSE	HSY	Wed, May 25, 2005	64.25	64.55	64.05	64.34
3276	NYSE	HSY	Tue, May 24, 2005	64.75	65.05	64.28	64.50
3275	NYSE	HSY	Mon, May 23, 2005	64.55	65.20	64.23	64.86
3274	NYSE	HSY	Fri, May 20, 2005	65.30	65.36	64.78	64.97
3273	NYSE	HSY	Thu, May 19, 2005	65.15	65.34	64.59	65.16
3272	NYSE	HSY	Wed, May 18, 2005	64.90	65.75	64.52	65.10
3271	NYSE	HSY	Tue, May 17, 2005	64.75	65.42	64.02	64.88
3270	NYSE	HSY	Mon, May 16, 2005	66.01	66.93	66.01	66.65
3269	NYSE	HSY	Fri, May 13, 2005	66.30	66.44	65.68	66.25
3268	NYSE	HSY	Thu, May 12, 2005	66.00	67.37	65.11	66.37
3267	NYSE	HSY	Wed, May 11, 2005	65.55	66.00	65.23	65.90
3266	NYSE	HSY	Tue, May 10, 2005	65.35	65.68	65.01	65.40
3265	NYSE	HSY	Mon, May 9, 2005	64.45	65.45	64.38	65.45
3264	NYSE	HSY	Fri, May 6, 2005	64.98	65.07	64.54	64.65
3263	NYSE	HSY	Thu, May 5, 2005	64.22	64.88	64.15	64.65
3262	NYSE	HSY	Wed, May 4, 2005	64.20	64.68	63.82	64.46
3261	NYSE	HSY	Tue, May 3, 2005	63.69	64.38	63.69	64.08
3260	NYSE	HSY	Mon, May 2, 2005	63.70	64.10	63.25	63.71
3259	NYSE	HSY	Fri, Apr 29, 2005	63.25	64.00	63.22	63.90
3258	NYSE	HSY	Thu, Apr 28, 2005	63.10	63.75	63.10	63.56
3257	NYSE	HSY	Wed, Apr 27, 2005	63.15	63.71	62.83	63.61
3256	NYSE	HSY	Tue, Apr 26, 2005	63.50	64.00	63.34	63.34
3255	NYSE	HSY	Mon, Apr 25, 2005	62.71	64.25	62.62	63.75
3254	NYSE	HSY	Fri, Apr 22, 2005	60.92	64.95	60.92	63.19
3253	NYSE	HSY	Thu, Apr 21, 2005	60.00	60.94	60.00	60.82
3252	NYSE	HSY	Wed, Apr 20, 2005	61.45	61.54	59.65	59.90
3251	NYSE	HSY	Tue, Apr 19, 2005	60.90	62.13	60.89	61.89
3250	NYSE	HSY	Mon, Apr 18, 2005	61.20	61.42	60.35	61.00
3249	NYSE	HSY	Fri, Apr 15, 2005	62.25	62.53	61.27	61.27
3248	NYSE	HSY	Thu, Apr 14, 2005	61.75	62.69	61.57	62.30
3247	NYSE	HSY	Wed, Apr 13, 2005	61.24	61.56	61.01	61.55
3246	NYSE	HSY	Tue, Apr 12, 2005	60.55	61.43	60.11	61.18
3245	NYSE	HSY	Mon, Apr 11, 2005	60.42	60.88	60.40	60.55
3244	NYSE	HSY	Fri, Apr 8, 2005	60.89	60.92	60.36	60.39
3243	NYSE	HSY	Thu, Apr 7, 2005	60.07	60.87	59.79	60.72
3242	NYSE	HSY	Wed, Apr 6, 2005	60.18	60.47	59.92	60.07
3241	NYSE	HSY	Tue, Apr 5, 2005	60.02	60.40	59.68	60.18
3240	NYSE	HSY	Mon, Apr 4, 2005	60.09	60.20	59.40	59.86
3239	NYSE	HSY	Fri, Apr 1, 2005	60.70	60.76	59.59	60.10
3238	NYSE	HSY	Thu, Mar 31, 2005	60.99	61.15	60.40	60.46
3237	NYSE	HSY	Wed, Mar 30, 2005	59.88	60.99	59.71	60.86
3236	NYSE	HSY	Tue, Mar 29, 2005	60.16	60.48	59.50	59.64
3235	NYSE	HSY	Mon, Mar 28, 2005	60.12	60.80	59.09	60.16
3234	NYSE	HSY	Thu, Mar 24, 2005	60.47	60.68	59.53	60.11
3233	NYSE	HSY	Wed, Mar 23, 2005	61.31	61.36	60.42	60.42
3232	NYSE	HSY	Tue, Mar 22, 2005	61.32	61.60	61.26	61.31
3231	NYSE	HSY	Mon, Mar 21, 2005	61.26	61.56	60.75	61.26
3230	NYSE	HSY	Fri, Mar 18, 2005	62.40	62.96	61.78	61.78
3229	NYSE	HSY	Thu, Mar 17, 2005	61.98	62.82	61.85	62.42
3228	NYSE	HSY	Wed, Mar 16, 2005	62.19	62.31	61.87	61.90
3227	NYSE	HSY	Tue, Mar 15, 2005	62.48	62.50	61.90	62.19
3226	NYSE	HSY	Mon, Mar 14, 2005	62.48	62.58	62.24	62.37
3225	NYSE	HSY	Fri, Mar 11, 2005	63.80	63.81	62.02	62.48
3224	NYSE	HSY	Thu, Mar 10, 2005	63.82	64.07	63.21	63.60
3223	NYSE	HSY	Wed, Mar 9, 2005	63.60	64.08	63.24	63.59
3222	NYSE	HSY	Tue, Mar 8, 2005	64.25	64.27	63.68	63.73
3221	NYSE	HSY	Mon, Mar 7, 2005	64.20	64.44	63.82	64.25
3220	NYSE	HSY	Fri, Mar 4, 2005	64.55	64.72	64.16	64.42
3219	NYSE	HSY	Thu, Mar 3, 2005	63.78	64.22	63.57	64.02
3218	NYSE	HSY	Wed, Mar 2, 2005	63.71	64.26	63.28	63.53
3217	NYSE	HSY	Tue, Mar 1, 2005	63.00	63.87	63.00	63.82
3216	NYSE	HSY	Mon, Feb 28, 2005	62.40	63.22	62.40	63.00
3215	NYSE	HSY	Fri, Feb 25, 2005	62.00	62.93	61.99	62.62
3214	NYSE	HSY	Thu, Feb 24, 2005	61.39	62.27	61.32	62.14
3213	NYSE	HSY	Wed, Feb 23, 2005	62.01	62.05	61.33	61.38
3212	NYSE	HSY	Tue, Feb 22, 2005	61.75	62.29	61.72	61.86
3211	NYSE	HSY	Fri, Feb 18, 2005	61.63	62.02	61.58	61.61
3210	NYSE	HSY	Thu, Feb 17, 2005	61.85	62.15	61.53	61.53
3209	NYSE	HSY	Wed, Feb 16, 2005	62.32	62.58	61.87	61.91
3208	NYSE	HSY	Tue, Feb 15, 2005	61.71	62.39	61.71	62.32
3207	NYSE	HSY	Mon, Feb 14, 2005	61.05	61.94	61.05	61.70
3206	NYSE	HSY	Fri, Feb 11, 2005	60.85	61.76	60.85	61.24
3205	NYSE	HSY	Thu, Feb 10, 2005	60.35	61.26	60.35	61.00
3204	NYSE	HSY	Wed, Feb 9, 2005	60.65	61.18	60.23	60.30
3203	NYSE	HSY	Tue, Feb 8, 2005	60.51	61.02	60.51	60.84
3202	NYSE	HSY	Mon, Feb 7, 2005	60.05	60.80	60.05	60.51
3201	NYSE	HSY	Fri, Feb 4, 2005	59.90	60.25	59.84	60.25
3200	NYSE	HSY	Thu, Feb 3, 2005	59.50	59.95	59.24	59.86
3199	NYSE	HSY	Wed, Feb 2, 2005	59.21	59.79	59.00	59.67
3198	NYSE	HSY	Tue, Feb 1, 2005	58.45	59.24	58.30	59.24
3197	NYSE	HSY	Mon, Jan 31, 2005	58.10	58.50	57.88	58.49
3196	NYSE	HSY	Fri, Jan 28, 2005	57.00	58.39	57.00	57.96
3195	NYSE	HSY	Thu, Jan 27, 2005	56.99	58.19	56.95	58.19
3194	NYSE	HSY	Wed, Jan 26, 2005	56.50	57.73	56.40	56.86
3193	NYSE	HSY	Tue, Jan 25, 2005	55.61	56.68	55.56	56.22
3192	NYSE	HSY	Mon, Jan 24, 2005	55.90	56.04	55.15	55.30
3191	NYSE	HSY	Fri, Jan 21, 2005	56.20	56.21	55.76	55.90
3190	NYSE	HSY	Thu, Jan 20, 2005	55.90	56.35	55.86	56.20
3189	NYSE	HSY	Wed, Jan 19, 2005	55.83	56.40	55.77	55.98
3188	NYSE	HSY	Tue, Jan 18, 2005	54.84	55.84	54.32	55.81
3187	NYSE	HSY	Fri, Jan 14, 2005	54.48	55.00	54.42	54.84
3186	NYSE	HSY	Thu, Jan 13, 2005	54.55	54.86	54.15	54.23
3185	NYSE	HSY	Wed, Jan 12, 2005	54.55	54.80	54.16	54.71
3184	NYSE	HSY	Tue, Jan 11, 2005	54.18	54.94	53.96	54.65
3183	NYSE	HSY	Mon, Jan 10, 2005	53.90	54.49	53.84	54.18
3182	NYSE	HSY	Fri, Jan 7, 2005	53.76	54.06	53.31	54.01
3181	NYSE	HSY	Thu, Jan 6, 2005	53.62	53.62	53.15	53.51
3180	NYSE	HSY	Wed, Jan 5, 2005	54.94	54.94	53.61	53.61
3179	NYSE	HSY	Tue, Jan 4, 2005	54.27	54.99	54.26	54.94
3178	NYSE	HSY	Mon, Jan 3, 2005	55.29	55.42	54.27	54.36
3177	NYSE	HSY	Fri, Dec 31, 2004	55.29	55.94	55.12	55.54
3176	NYSE	HSY	Thu, Dec 30, 2004	55.48	55.70	55.21	55.29
3175	NYSE	HSY	Wed, Dec 29, 2004	55.60	55.67	55.25	55.59
3174	NYSE	HSY	Tue, Dec 28, 2004	54.68	55.70	54.68	55.67
3173	NYSE	HSY	Mon, Dec 27, 2004	54.70	55.08	54.31	54.74
3172	NYSE	HSY	Thu, Dec 23, 2004	54.96	55.13	54.55	54.63
3171	NYSE	HSY	Wed, Dec 22, 2004	55.10	55.35	54.73	54.95
3170	NYSE	HSY	Tue, Dec 21, 2004	55.07	55.50	54.27	54.92
3169	NYSE	HSY	Mon, Dec 20, 2004	53.75	55.10	53.71	55.08
3168	NYSE	HSY	Fri, Dec 17, 2004	54.80	55.80	54.51	54.85
3167	NYSE	HSY	Thu, Dec 16, 2004	56.45	56.51	55.90	56.21
3166	NYSE	HSY	Wed, Dec 15, 2004	56.65	56.75	56.01	56.58
3165	NYSE	HSY	Tue, Dec 14, 2004	55.93	56.67	55.67	56.50
3164	NYSE	HSY	Mon, Dec 13, 2004	55.93	56.39	55.26	55.93
3163	NYSE	HSY	Fri, Dec 10, 2004	55.40	55.46	54.77	55.42
3162	NYSE	HSY	Thu, Dec 9, 2004	54.50	55.21	54.05	54.94
3161	NYSE	HSY	Wed, Dec 8, 2004	54.45	54.85	54.13	54.65
3160	NYSE	HSY	Tue, Dec 7, 2004	54.65	54.75	54.22	54.38
3159	NYSE	HSY	Mon, Dec 6, 2004	54.70	54.83	54.33	54.55
3158	NYSE	HSY	Fri, Dec 3, 2004	53.59	54.82	53.59	54.62
3157	NYSE	HSY	Thu, Dec 2, 2004	53.15	53.73	53.13	53.59
3156	NYSE	HSY	Wed, Dec 1, 2004	52.30	53.34	52.04	53.34
3155	NYSE	HSY	Tue, Nov 30, 2004	51.95	52.60	51.74	51.80
3154	NYSE	HSY	Mon, Nov 29, 2004	51.94	52.53	51.88	52.41
3153	NYSE	HSY	Fri, Nov 26, 2004	52.40	52.42	51.94	51.94
3152	NYSE	HSY	Wed, Nov 24, 2004	52.65	52.73	52.14	52.19
3151	NYSE	HSY	Tue, Nov 23, 2004	52.47	52.60	51.94	52.56
3150	NYSE	HSY	Mon, Nov 22, 2004	51.60	52.33	51.51	52.27
3149	NYSE	HSY	Fri, Nov 19, 2004	51.93	52.17	51.43	51.69
3148	NYSE	HSY	Thu, Nov 18, 2004	52.10	52.73	51.60	51.85
3147	NYSE	HSY	Wed, Nov 17, 2004	52.08	52.44	51.69	51.90
3146	NYSE	HSY	Tue, Nov 16, 2004	51.96	52.34	51.84	52.04
3145	NYSE	HSY	Mon, Nov 15, 2004	52.00	52.35	51.66	51.95
3144	NYSE	HSY	Fri, Nov 12, 2004	51.35	51.93	51.32	51.93
3143	NYSE	HSY	Thu, Nov 11, 2004	51.50	51.77	51.22	51.49
3142	NYSE	HSY	Wed, Nov 10, 2004	51.50	51.60	50.86	51.19
3141	NYSE	HSY	Tue, Nov 9, 2004	51.69	52.03	50.94	51.12
3140	NYSE	HSY	Mon, Nov 8, 2004	52.20	52.54	51.68	51.68
3139	NYSE	HSY	Fri, Nov 5, 2004	52.25	52.45	51.93	52.20
3138	NYSE	HSY	Thu, Nov 4, 2004	51.62	52.23	51.26	52.12
3137	NYSE	HSY	Wed, Nov 3, 2004	51.10	51.62	50.85	51.56
3136	NYSE	HSY	Tue, Nov 2, 2004	50.28	51.42	50.28	50.70
3135	NYSE	HSY	Mon, Nov 1, 2004	50.69	50.86	50.26	50.53
3134	NYSE	HSY	Fri, Oct 29, 2004	50.40	50.75	49.86	50.69
3133	NYSE	HSY	Thu, Oct 28, 2004	49.62	50.59	49.51	50.45
3132	NYSE	HSY	Wed, Oct 27, 2004	49.20	49.70	48.76	49.62
3131	NYSE	HSY	Tue, Oct 26, 2004	48.82	49.40	48.35	49.38
3130	NYSE	HSY	Mon, Oct 25, 2004	48.47	48.99	48.43	48.82
3129	NYSE	HSY	Fri, Oct 22, 2004	49.22	49.35	48.34	48.47
3128	NYSE	HSY	Thu, Oct 21, 2004	48.48	49.71	48.10	49.13
3127	NYSE	HSY	Wed, Oct 20, 2004	47.01	47.46	46.86	47.36
3126	NYSE	HSY	Tue, Oct 19, 2004	46.51	47.22	46.40	46.81
3125	NYSE	HSY	Mon, Oct 18, 2004	46.50	46.66	46.36	46.61
3124	NYSE	HSY	Fri, Oct 15, 2004	46.60	46.95	46.47	46.60
3123	NYSE	HSY	Thu, Oct 14, 2004	46.35	46.64	46.21	46.21
3122	NYSE	HSY	Wed, Oct 13, 2004	46.10	46.76	46.10	46.18
3121	NYSE	HSY	Tue, Oct 12, 2004	46.42	46.49	45.98	46.27
3120	NYSE	HSY	Mon, Oct 11, 2004	46.55	46.58	46.35	46.36
3119	NYSE	HSY	Fri, Oct 8, 2004	46.94	47.14	46.40	46.45
3118	NYSE	HSY	Thu, Oct 7, 2004	47.59	47.65	46.86	46.90
3117	NYSE	HSY	Wed, Oct 6, 2004	47.32	47.46	47.06	47.42
3116	NYSE	HSY	Tue, Oct 5, 2004	47.54	48.02	47.04	47.13
3115	NYSE	HSY	Mon, Oct 4, 2004	47.81	47.81	47.43	47.54
3114	NYSE	HSY	Fri, Oct 1, 2004	46.90	47.57	46.80	47.31
3113	NYSE	HSY	Thu, Sep 30, 2004	46.40	47.11	46.38	46.71
3112	NYSE	HSY	Wed, Sep 29, 2004	46.35	46.60	45.87	46.58
3111	NYSE	HSY	Tue, Sep 28, 2004	46.60	47.06	46.25	46.28
3110	NYSE	HSY	Mon, Sep 27, 2004	46.15	46.58	46.04	46.58
3109	NYSE	HSY	Fri, Sep 24, 2004	46.20	46.40	45.81	46.16
3108	NYSE	HSY	Thu, Sep 23, 2004	46.35	46.64	46.22	46.30
3107	NYSE	HSY	Wed, Sep 22, 2004	47.10	47.10	46.32	46.45
3106	NYSE	HSY	Tue, Sep 21, 2004	47.61	47.80	47.04	47.23
3105	NYSE	HSY	Mon, Sep 20, 2004	48.18	48.21	47.57	47.76
3104	NYSE	HSY	Fri, Sep 17, 2004	47.40	48.29	47.31	48.18
3103	NYSE	HSY	Thu, Sep 16, 2004	48.18	48.18	47.17	47.28
3102	NYSE	HSY	Wed, Sep 15, 2004	48.45	48.48	47.95	48.17
3101	NYSE	HSY	Tue, Sep 14, 2004	48.27	48.34	47.86	48.31
3100	NYSE	HSY	Mon, Sep 13, 2004	48.15	48.40	47.82	48.25
3099	NYSE	HSY	Fri, Sep 10, 2004	48.49	48.49	47.64	47.95
3098	NYSE	HSY	Thu, Sep 9, 2004	48.40	48.61	48.02	48.49
3097	NYSE	HSY	Wed, Sep 8, 2004	48.70	48.75	47.93	48.26
3096	NYSE	HSY	Tue, Sep 7, 2004	49.59	49.87	49.07	49.39
3095	NYSE	HSY	Fri, Sep 3, 2004	49.50	49.94	49.40	49.76
3094	NYSE	HSY	Thu, Sep 2, 2004	49.00	49.48	48.86	49.40
3093	NYSE	HSY	Wed, Sep 1, 2004	48.29	48.98	48.16	48.88
3092	NYSE	HSY	Tue, Aug 31, 2004	47.98	48.46	47.93	48.28
3091	NYSE	HSY	Mon, Aug 30, 2004	48.15	48.30	47.85	47.90
3090	NYSE	HSY	Fri, Aug 27, 2004	48.65	48.65	48.31	48.40
3089	NYSE	HSY	Thu, Aug 26, 2004	48.68	48.69	48.29	48.56
3088	NYSE	HSY	Wed, Aug 25, 2004	48.15	48.62	47.86	48.55
3087	NYSE	HSY	Tue, Aug 24, 2004	47.95	48.13	47.82	47.98
3086	NYSE	HSY	Mon, Aug 23, 2004	48.06	48.06	47.67	47.67
3085	NYSE	HSY	Fri, Aug 20, 2004	47.50	47.95	47.40	47.82
3084	NYSE	HSY	Thu, Aug 19, 2004	47.85	47.86	47.43	47.65
3083	NYSE	HSY	Wed, Aug 18, 2004	47.98	48.05	47.65	47.92
3082	NYSE	HSY	Tue, Aug 17, 2004	48.35	48.44	47.80	47.99
3081	NYSE	HSY	Mon, Aug 16, 2004	47.72	48.34	47.42	48.20
3080	NYSE	HSY	Fri, Aug 13, 2004	47.25	47.78	46.88	47.71
3079	NYSE	HSY	Thu, Aug 12, 2004	47.68	47.68	47.23	47.33
3078	NYSE	HSY	Wed, Aug 11, 2004	47.00	47.72	46.75	47.63
3077	NYSE	HSY	Tue, Aug 10, 2004	46.65	47.24	46.39	47.24
3076	NYSE	HSY	Mon, Aug 9, 2004	46.63	46.67	46.36	46.40
3075	NYSE	HSY	Fri, Aug 6, 2004	46.63	46.92	46.45	46.66
3074	NYSE	HSY	Thu, Aug 5, 2004	47.23	47.28	46.63	46.63
3073	NYSE	HSY	Wed, Aug 4, 2004	47.35	47.65	47.18	47.43
3072	NYSE	HSY	Tue, Aug 3, 2004	48.00	48.02	47.46	47.68
3071	NYSE	HSY	Mon, Aug 2, 2004	48.10	48.29	47.90	48.14
3070	NYSE	HSY	Fri, Jul 30, 2004	47.75	48.44	47.65	48.44
3069	NYSE	HSY	Thu, Jul 29, 2004	47.45	47.92	47.19	47.75
3068	NYSE	HSY	Wed, Jul 28, 2004	45.60	47.44	45.52	47.42
3067	NYSE	HSY	Tue, Jul 27, 2004	45.35	45.96	45.23	45.75
3066	NYSE	HSY	Mon, Jul 26, 2004	46.20	46.21	45.03	45.10
3065	NYSE	HSY	Fri, Jul 23, 2004	46.56	46.69	45.92	46.04
3064	NYSE	HSY	Thu, Jul 22, 2004	46.40	46.95	46.12	46.50
3063	NYSE	HSY	Wed, Jul 21, 2004	46.85	47.00	46.25	46.25
3062	NYSE	HSY	Tue, Jul 20, 2004	47.18	47.19	46.44	46.47
3061	NYSE	HSY	Mon, Jul 19, 2004	46.95	47.13	46.68	46.90
3060	NYSE	HSY	Fri, Jul 16, 2004	46.80	46.80	46.31	46.44
3059	NYSE	HSY	Thu, Jul 15, 2004	46.59	46.75	46.27	46.55
3058	NYSE	HSY	Wed, Jul 14, 2004	46.31	47.08	46.19	46.69
3057	NYSE	HSY	Tue, Jul 13, 2004	46.50	46.63	46.08	46.24
3056	NYSE	HSY	Mon, Jul 12, 2004	46.44	46.65	46.01	46.57
3055	NYSE	HSY	Fri, Jul 9, 2004	46.35	46.38	46.00	46.28
3054	NYSE	HSY	Thu, Jul 8, 2004	46.14	46.61	45.97	46.08
3053	NYSE	HSY	Wed, Jul 7, 2004	45.90	46.19	45.50	46.06
3052	NYSE	HSY	Tue, Jul 6, 2004	45.50	46.13	45.39	46.09
3051	NYSE	HSY	Fri, Jul 2, 2004	46.20	46.33	45.28	45.51
3050	NYSE	HSY	Thu, Jul 1, 2004	46.32	46.48	46.00	46.34
3049	NYSE	HSY	Wed, Jun 30, 2004	45.76	46.50	45.70	46.27
3048	NYSE	HSY	Tue, Jun 29, 2004	45.23	45.96	45.05	45.93
3047	NYSE	HSY	Mon, Jun 28, 2004	44.97	45.57	44.80	45.23
3046	NYSE	HSY	Fri, Jun 25, 2004	45.68	45.85	44.92	45.00
3045	NYSE	HSY	Thu, Jun 24, 2004	45.85	45.99	45.43	45.43
3044	NYSE	HSY	Wed, Jun 23, 2004	45.55	46.05	45.15	45.95
3043	NYSE	HSY	Tue, Jun 22, 2004	45.40	45.62	45.05	45.42
3042	NYSE	HSY	Mon, Jun 21, 2004	45.11	45.35	45.11	45.15
3041	NYSE	HSY	Fri, Jun 18, 2004	45.30	45.49	45.10	45.19
3040	NYSE	HSY	Thu, Jun 17, 2004	45.75	45.75	45.35	45.45
3039	NYSE	HSY	Wed, Jun 16, 2004	46.15	46.21	45.37	45.74
3038	NYSE	HSY	Tue, Jun 15, 2004	46.00	46.37	45.86	46.02
3037	NYSE	HSY	Mon, Jun 14, 2004	45.68	45.96	45.65	45.88
3036	NYSE	HSY	Thu, Jun 10, 2004	45.90	46.00	45.67	45.75
3035	NYSE	HSY	Wed, Jun 9, 2004	46.00	46.37	45.90	45.94
3034	NYSE	HSY	Tue, Jun 8, 2004	45.08	46.15	45.01	46.11
3033	NYSE	HSY	Mon, Jun 7, 2004	44.56	44.96	44.56	44.90
3032	NYSE	HSY	Fri, Jun 4, 2004	44.85	45.03	44.53	44.62
3031	NYSE	HSY	Thu, Jun 3, 2004	44.73	45.11	44.70	44.75
3030	NYSE	HSY	Wed, Jun 2, 2004	44.45	44.84	44.36	44.81
3029	NYSE	HSY	Tue, Jun 1, 2004	44.30	44.50	44.05	44.16
3028	NYSE	HSY	Fri, May 28, 2004	44.25	44.53	44.11	44.37
3027	NYSE	HSY	Thu, May 27, 2004	44.28	44.63	44.13	44.34
3026	NYSE	HSY	Wed, May 26, 2004	43.89	44.37	43.80	44.24
3025	NYSE	HSY	Tue, May 25, 2004	43.85	44.20	43.52	44.02
3024	NYSE	HSY	Mon, May 24, 2004	44.32	44.36	43.89	43.95
3023	NYSE	HSY	Fri, May 21, 2004	44.20	44.50	44.10	44.20
3022	NYSE	HSY	Thu, May 20, 2004	44.30	44.35	44.07	44.21
3021	NYSE	HSY	Wed, May 19, 2004	44.66	44.86	44.27	44.30
3020	NYSE	HSY	Tue, May 18, 2004	44.55	45.06	44.38	44.69
3019	NYSE	HSY	Mon, May 17, 2004	44.20	44.60	43.83	44.44
3018	NYSE	HSY	Fri, May 14, 2004	44.45	44.56	44.25	44.26
3017	NYSE	HSY	Thu, May 13, 2004	44.28	44.55	44.17	44.55
3016	NYSE	HSY	Wed, May 12, 2004	44.40	44.50	44.12	44.32
3015	NYSE	HSY	Tue, May 11, 2004	44.50	44.63	44.30	44.42
3014	NYSE	HSY	Mon, May 10, 2004	44.61	45.03	44.46	44.63
3013	NYSE	HSY	Fri, May 7, 2004	44.84	45.10	44.61	44.61
3012	NYSE	HSY	Thu, May 6, 2004	45.05	45.19	44.80	44.94
3011	NYSE	HSY	Wed, May 5, 2004	44.90	45.12	44.67	45.05
3010	NYSE	HSY	Tue, May 4, 2004	44.90	45.12	44.76	44.90
3009	NYSE	HSY	Mon, May 3, 2004	44.43	45.08	44.43	44.96
3008	NYSE	HSY	Fri, Apr 30, 2004	44.38	44.63	44.14	44.45
3007	NYSE	HSY	Thu, Apr 29, 2004	44.43	44.57	44.25	44.45
3006	NYSE	HSY	Wed, Apr 28, 2004	44.66	44.66	44.32	44.35
3005	NYSE	HSY	Tue, Apr 27, 2004	44.75	45.04	44.59	44.65
3004	NYSE	HSY	Mon, Apr 26, 2004	44.95	45.14	44.36	45.05
3003	NYSE	HSY	Fri, Apr 23, 2004	43.51	43.90	43.31	43.78
3002	NYSE	HSY	Thu, Apr 22, 2004	42.55	43.63	42.05	43.51
3001	NYSE	HSY	Wed, Apr 21, 2004	42.20	42.45	42.13	42.33
3000	NYSE	HSY	Tue, Apr 20, 2004	42.58	42.67	42.25	42.28
2999	NYSE	HSY	Mon, Apr 19, 2004	42.98	43.00	42.53	42.54
2998	NYSE	HSY	Fri, Apr 16, 2004	42.45	43.13	42.30	43.11
2997	NYSE	HSY	Thu, Apr 15, 2004	41.65	42.50	41.42	42.19
2996	NYSE	HSY	Wed, Apr 14, 2004	40.55	41.65	40.55	41.65
2995	NYSE	HSY	Tue, Apr 13, 2004	41.52	41.52	40.76	40.90
2994	NYSE	HSY	Mon, Apr 12, 2004	41.69	41.96	41.48	41.50
2993	NYSE	HSY	Thu, Apr 8, 2004	41.82	42.02	41.55	41.71
2992	NYSE	HSY	Wed, Apr 7, 2004	41.80	41.88	41.53	41.70
2991	NYSE	HSY	Tue, Apr 6, 2004	41.44	42.02	41.38	42.01
2990	NYSE	HSY	Mon, Apr 5, 2004	41.36	41.40	41.01	41.40
2989	NYSE	HSY	Fri, Apr 2, 2004	41.38	41.40	41.02	41.17
2988	NYSE	HSY	Thu, Apr 1, 2004	41.50	41.57	41.20	41.26
2987	NYSE	HSY	Wed, Mar 31, 2004	41.33	41.56	41.05	41.43
2986	NYSE	HSY	Tue, Mar 30, 2004	41.43	41.52	41.27	41.40
2985	NYSE	HSY	Mon, Mar 29, 2004	41.02	41.51	40.96	41.38
2984	NYSE	HSY	Fri, Mar 26, 2004	41.08	41.21	40.82	40.92
2983	NYSE	HSY	Thu, Mar 25, 2004	41.12	41.16	40.88	41.05
2982	NYSE	HSY	Wed, Mar 24, 2004	41.27	41.34	40.75	41.05
2981	NYSE	HSY	Tue, Mar 23, 2004	41.26	41.68	41.02	41.22
2980	NYSE	HSY	Mon, Mar 22, 2004	41.68	41.75	41.06	41.24
2979	NYSE	HSY	Fri, Mar 19, 2004	41.88	42.06	41.68	41.75
2978	NYSE	HSY	Thu, Mar 18, 2004	41.95	42.22	41.76	42.00
2977	NYSE	HSY	Wed, Mar 17, 2004	41.38	41.99	41.31	41.86
2976	NYSE	HSY	Tue, Mar 16, 2004	42.17	42.18	40.70	41.26
2975	NYSE	HSY	Mon, Mar 15, 2004	42.49	42.50	41.97	42.11
2974	NYSE	HSY	Fri, Mar 12, 2004	42.06	42.50	42.05	42.50
2973	NYSE	HSY	Thu, Mar 11, 2004	42.72	42.75	42.03	42.04
2972	NYSE	HSY	Wed, Mar 10, 2004	42.13	43.90	42.13	42.73
2971	NYSE	HSY	Tue, Mar 9, 2004	41.60	42.03	41.60	42.00
2970	NYSE	HSY	Mon, Mar 8, 2004	42.03	42.06	41.73	41.73
2969	NYSE	HSY	Fri, Mar 5, 2004	41.01	42.24	41.01	42.16
2968	NYSE	HSY	Thu, Mar 4, 2004	40.92	41.10	40.70	40.95
2967	NYSE	HSY	Wed, Mar 3, 2004	41.18	41.68	41.10	41.47
2966	NYSE	HSY	Tue, Mar 2, 2004	42.00	42.00	41.42	41.42
2965	NYSE	HSY	Mon, Mar 1, 2004	41.78	42.07	41.59	41.98
2964	NYSE	HSY	Fri, Feb 27, 2004	41.50	41.68	41.36	41.45
2963	NYSE	HSY	Thu, Feb 26, 2004	41.36	41.65	41.36	41.53
2962	NYSE	HSY	Wed, Feb 25, 2004	41.68	41.96	41.58	41.67
2961	NYSE	HSY	Tue, Feb 24, 2004	41.73	41.83	41.51	41.70
2960	NYSE	HSY	Mon, Feb 23, 2004	41.70	42.00	41.43	41.85
2959	NYSE	HSY	Fri, Feb 20, 2004	40.45	41.94	40.44	41.86
2958	NYSE	HSY	Thu, Feb 19, 2004	40.10	40.27	39.93	40.08
2957	NYSE	HSY	Wed, Feb 18, 2004	39.83	40.18	39.80	39.99
2956	NYSE	HSY	Tue, Feb 17, 2004	39.57	39.95	39.32	39.83
2955	NYSE	HSY	Fri, Feb 13, 2004	39.67	39.69	39.35	39.45
2954	NYSE	HSY	Thu, Feb 12, 2004	39.82	39.90	39.67	39.72
2953	NYSE	HSY	Wed, Feb 11, 2004	39.25	40.00	39.16	39.92
2952	NYSE	HSY	Tue, Feb 10, 2004	39.08	39.23	39.02	39.19
2951	NYSE	HSY	Mon, Feb 9, 2004	38.88	39.08	38.85	39.05
2950	NYSE	HSY	Fri, Feb 6, 2004	39.03	39.20	39.00	39.07
2949	NYSE	HSY	Thu, Feb 5, 2004	38.69	39.14	38.69	39.12
2948	NYSE	HSY	Wed, Feb 4, 2004	38.80	38.91	38.68	38.75
2947	NYSE	HSY	Tue, Feb 3, 2004	38.33	38.93	38.11	38.87
2946	NYSE	HSY	Mon, Feb 2, 2004	37.76	38.43	37.66	38.27
2945	NYSE	HSY	Fri, Jan 30, 2004	37.58	37.80	37.46	37.76
2944	NYSE	HSY	Thu, Jan 29, 2004	37.30	37.74	37.28	37.70
2943	NYSE	HSY	Wed, Jan 28, 2004	37.68	38.11	37.48	37.48
2942	NYSE	HSY	Tue, Jan 27, 2004	37.68	37.83	37.63	37.68
2941	NYSE	HSY	Mon, Jan 26, 2004	37.60	37.73	37.45	37.67
2940	NYSE	HSY	Fri, Jan 23, 2004	37.53	37.73	37.43	37.49
2939	NYSE	HSY	Thu, Jan 22, 2004	37.51	37.52	37.29	37.49
2938	NYSE	HSY	Wed, Jan 21, 2004	37.45	37.59	37.41	37.58
2937	NYSE	HSY	Tue, Jan 20, 2004	37.58	37.75	37.45	37.50
2936	NYSE	HSY	Fri, Jan 16, 2004	37.93	38.00	37.64	37.70
2935	NYSE	HSY	Thu, Jan 15, 2004	38.30	38.30	37.83	37.94
2934	NYSE	HSY	Wed, Jan 14, 2004	38.17	38.60	38.14	38.29
2933	NYSE	HSY	Tue, Jan 13, 2004	37.99	38.38	37.90	38.18
2932	NYSE	HSY	Mon, Jan 12, 2004	37.43	37.78	37.40	37.76
2931	NYSE	HSY	Fri, Jan 9, 2004	37.98	37.98	37.36	37.43
2930	NYSE	HSY	Thu, Jan 8, 2004	38.38	38.44	37.89	38.05
2929	NYSE	HSY	Wed, Jan 7, 2004	38.53	38.53	38.35	38.45
2928	NYSE	HSY	Tue, Jan 6, 2004	38.45	38.62	38.28	38.59
2927	NYSE	HSY	Mon, Jan 5, 2004	38.30	38.60	38.21	38.45
2926	NYSE	HSY	Fri, Jan 2, 2004	38.50	38.64	38.14	38.27
2925	NYSE	HSY	Wed, Dec 31, 2003	38.59	38.62	38.30	38.50
2924	NYSE	HSY	Tue, Dec 30, 2003	38.50	38.60	38.40	38.54
2923	NYSE	HSY	Mon, Dec 29, 2003	38.41	38.60	38.33	38.58
2922	NYSE	HSY	Fri, Dec 26, 2003	38.38	38.45	38.31	38.36
2921	NYSE	HSY	Wed, Dec 24, 2003	38.49	38.53	38.27	38.33
2920	NYSE	HSY	Tue, Dec 23, 2003	38.21	38.57	38.20	38.54
2919	NYSE	HSY	Mon, Dec 22, 2003	38.03	38.27	37.95	38.21
2918	NYSE	HSY	Fri, Dec 19, 2003	38.45	38.45	37.95	38.03
2917	NYSE	HSY	Thu, Dec 18, 2003	38.62	38.62	38.34	38.40
2916	NYSE	HSY	Wed, Dec 17, 2003	38.53	38.53	38.38	38.49
2915	NYSE	HSY	Tue, Dec 16, 2003	38.73	38.73	38.41	38.60
2914	NYSE	HSY	Mon, Dec 15, 2003	38.54	38.88	38.40	38.71
2913	NYSE	HSY	Fri, Dec 12, 2003	38.53	38.57	38.33	38.41
2912	NYSE	HSY	Thu, Dec 11, 2003	38.15	38.58	38.15	38.44
2911	NYSE	HSY	Wed, Dec 10, 2003	38.50	38.58	38.05	38.13
2910	NYSE	HSY	Tue, Dec 9, 2003	38.80	38.81	38.48	38.54
2909	NYSE	HSY	Mon, Dec 8, 2003	38.81	38.93	38.74	38.92
2908	NYSE	HSY	Fri, Dec 5, 2003	38.93	39.00	38.72	38.86
2907	NYSE	HSY	Thu, Dec 4, 2003	39.28	39.30	38.83	38.93
2906	NYSE	HSY	Wed, Dec 3, 2003	38.99	39.33	38.95	39.26
2905	NYSE	HSY	Tue, Dec 2, 2003	38.75	39.11	38.67	39.07
2904	NYSE	HSY	Mon, Dec 1, 2003	38.70	38.75	38.58	38.75
2903	NYSE	HSY	Fri, Nov 28, 2003	38.93	38.94	38.80	38.85
2902	NYSE	HSY	Wed, Nov 26, 2003	38.97	38.99	38.71	38.83
2901	NYSE	HSY	Tue, Nov 25, 2003	39.03	39.07	38.80	38.97
2900	NYSE	HSY	Mon, Nov 24, 2003	38.64	39.08	38.60	39.03
2899	NYSE	HSY	Fri, Nov 21, 2003	38.43	38.67	38.30	38.59
2898	NYSE	HSY	Thu, Nov 20, 2003	38.53	38.67	38.43	38.50
2897	NYSE	HSY	Wed, Nov 19, 2003	38.68	38.88	38.62	38.70
2896	NYSE	HSY	Tue, Nov 18, 2003	38.65	38.73	38.51	38.63
2895	NYSE	HSY	Mon, Nov 17, 2003	38.50	38.72	38.33	38.70
2894	NYSE	HSY	Fri, Nov 14, 2003	38.95	39.04	38.53	38.60
2893	NYSE	HSY	Thu, Nov 13, 2003	38.88	39.07	38.72	39.00
2892	NYSE	HSY	Wed, Nov 12, 2003	38.61	39.00	38.51	38.95
2891	NYSE	HSY	Tue, Nov 11, 2003	38.36	38.65	38.20	38.60
2890	NYSE	HSY	Mon, Nov 10, 2003	38.50	38.59	38.32	38.41
2889	NYSE	HSY	Fri, Nov 7, 2003	38.68	38.68	38.38	38.47
2888	NYSE	HSY	Thu, Nov 6, 2003	38.64	38.69	38.55	38.64
2887	NYSE	HSY	Wed, Nov 5, 2003	38.72	38.83	38.48	38.62
2886	NYSE	HSY	Tue, Nov 4, 2003	38.74	38.84	38.52	38.80
2885	NYSE	HSY	Mon, Nov 3, 2003	38.55	38.87	38.49	38.74
2884	NYSE	HSY	Fri, Oct 31, 2003	37.80	38.65	37.80	38.55
2883	NYSE	HSY	Thu, Oct 30, 2003	37.95	38.00	37.59	37.69
2882	NYSE	HSY	Wed, Oct 29, 2003	38.28	38.28	38.03	38.05
2881	NYSE	HSY	Tue, Oct 28, 2003	38.23	38.48	38.13	38.28
2880	NYSE	HSY	Mon, Oct 27, 2003	38.19	38.38	38.00	38.19
2879	NYSE	HSY	Fri, Oct 24, 2003	37.85	38.19	37.59	38.19
2878	NYSE	HSY	Thu, Oct 23, 2003	37.54	37.91	37.54	37.84
2877	NYSE	HSY	Wed, Oct 22, 2003	37.80	37.85	37.45	37.66
2876	NYSE	HSY	Tue, Oct 21, 2003	37.79	37.89	37.54	37.80
2875	NYSE	HSY	Mon, Oct 20, 2003	37.58	37.92	37.51	37.92
2874	NYSE	HSY	Fri, Oct 17, 2003	38.05	38.05	37.44	37.58
2873	NYSE	HSY	Thu, Oct 16, 2003	37.64	37.88	37.45	37.88
2872	NYSE	HSY	Wed, Oct 15, 2003	37.75	37.83	37.50	37.64
2871	NYSE	HSY	Tue, Oct 14, 2003	37.57	37.85	37.56	37.79
2870	NYSE	HSY	Mon, Oct 13, 2003	37.08	37.64	37.08	37.64
2869	NYSE	HSY	Fri, Oct 10, 2003	37.11	37.15	36.88	37.03
2868	NYSE	HSY	Thu, Oct 9, 2003	37.45	37.53	37.03	37.10
2867	NYSE	HSY	Wed, Oct 8, 2003	37.57	37.57	37.18	37.29
2866	NYSE	HSY	Tue, Oct 7, 2003	37.46	37.60	37.25	37.57
2865	NYSE	HSY	Mon, Oct 6, 2003	37.18	37.46	37.18	37.46
2864	NYSE	HSY	Fri, Oct 3, 2003	37.00	37.58	37.00	37.18
2863	NYSE	HSY	Thu, Oct 2, 2003	36.99	37.14	36.85	37.00
2862	NYSE	HSY	Wed, Oct 1, 2003	36.34	36.99	36.34	36.99
2861	NYSE	HSY	Tue, Sep 30, 2003	36.43	36.57	36.08	36.34
2860	NYSE	HSY	Mon, Sep 29, 2003	36.76	36.78	36.28	36.45
2859	NYSE	HSY	Fri, Sep 26, 2003	36.85	36.85	36.47	36.71
2858	NYSE	HSY	Thu, Sep 25, 2003	36.80	36.98	36.73	36.92
2857	NYSE	HSY	Wed, Sep 24, 2003	36.66	36.91	36.56	36.78
2856	NYSE	HSY	Tue, Sep 23, 2003	36.60	36.77	36.48	36.74
2855	NYSE	HSY	Mon, Sep 22, 2003	36.40	36.70	36.21	36.60
2854	NYSE	HSY	Fri, Sep 19, 2003	36.54	36.57	36.36	36.53
2853	NYSE	HSY	Thu, Sep 18, 2003	36.35	36.66	36.32	36.54
2852	NYSE	HSY	Wed, Sep 17, 2003	36.33	36.33	36.18	36.30
2851	NYSE	HSY	Tue, Sep 16, 2003	36.23	36.34	35.98	36.28
2850	NYSE	HSY	Mon, Sep 15, 2003	36.23	36.34	36.02	36.29
2849	NYSE	HSY	Fri, Sep 12, 2003	36.13	36.34	35.98	36.23
2848	NYSE	HSY	Thu, Sep 11, 2003	36.16	36.25	35.97	36.08
2847	NYSE	HSY	Wed, Sep 10, 2003	35.55	36.18	35.55	36.03
2846	NYSE	HSY	Tue, Sep 9, 2003	35.35	35.58	35.20	35.51
2845	NYSE	HSY	Mon, Sep 8, 2003	35.40	35.48	35.26	35.40
2844	NYSE	HSY	Fri, Sep 5, 2003	35.63	35.65	35.43	35.47
2843	NYSE	HSY	Thu, Sep 4, 2003	35.51	35.79	35.45	35.68
2842	NYSE	HSY	Wed, Sep 3, 2003	35.50	35.60	35.32	35.55
2841	NYSE	HSY	Tue, Sep 2, 2003	34.96	35.45	34.95	35.38
2840	NYSE	HSY	Fri, Aug 29, 2003	35.10	35.11	34.85	34.95
2839	NYSE	HSY	Thu, Aug 28, 2003	35.11	35.21	34.80	35.14
2838	NYSE	HSY	Wed, Aug 27, 2003	35.36	35.40	35.07	35.10
2837	NYSE	HSY	Tue, Aug 26, 2003	35.41	35.43	34.90	35.41
2836	NYSE	HSY	Mon, Aug 25, 2003	34.90	35.41	34.89	35.41
2835	NYSE	HSY	Fri, Aug 22, 2003	35.45	35.47	34.81	34.82
2834	NYSE	HSY	Thu, Aug 21, 2003	35.71	35.75	35.39	35.43
2833	NYSE	HSY	Wed, Aug 20, 2003	36.19	36.25	35.91	35.91
2832	NYSE	HSY	Tue, Aug 19, 2003	36.41	36.50	36.05	36.20
2831	NYSE	HSY	Mon, Aug 18, 2003	36.47	36.53	36.30	36.39
2830	NYSE	HSY	Fri, Aug 15, 2003	36.35	36.49	36.23	36.48
2829	NYSE	HSY	Thu, Aug 14, 2003	36.45	36.49	36.17	36.36
2828	NYSE	HSY	Wed, Aug 13, 2003	36.72	36.87	36.36	36.44
2827	NYSE	HSY	Tue, Aug 12, 2003	36.54	36.72	36.32	36.72
2826	NYSE	HSY	Mon, Aug 11, 2003	36.00	36.55	36.00	36.54
2825	NYSE	HSY	Fri, Aug 8, 2003	36.00	36.16	35.89	35.98
2824	NYSE	HSY	Thu, Aug 7, 2003	35.83	35.88	35.68	35.86
2823	NYSE	HSY	Wed, Aug 6, 2003	35.70	35.87	35.60	35.67
2822	NYSE	HSY	Tue, Aug 5, 2003	35.81	36.06	35.62	35.67
2821	NYSE	HSY	Mon, Aug 4, 2003	35.88	35.90	35.56	35.81
2820	NYSE	HSY	Fri, Aug 1, 2003	36.39	36.40	36.00	36.03
2819	NYSE	HSY	Thu, Jul 31, 2003	36.69	36.85	36.40	36.41
2818	NYSE	HSY	Wed, Jul 30, 2003	36.78	36.90	36.65	36.68
2817	NYSE	HSY	Tue, Jul 29, 2003	36.70	36.98	36.50	36.70
2816	NYSE	HSY	Mon, Jul 28, 2003	36.93	37.03	36.66	36.71
2815	NYSE	HSY	Fri, Jul 25, 2003	36.69	37.10	36.67	37.05
2814	NYSE	HSY	Thu, Jul 24, 2003	36.80	37.00	36.64	36.69
2813	NYSE	HSY	Wed, Jul 23, 2003	37.00	37.01	36.64	36.75
2812	NYSE	HSY	Tue, Jul 22, 2003	36.45	36.96	36.28	36.91
2811	NYSE	HSY	Mon, Jul 21, 2003	36.81	36.81	36.32	36.33
2810	NYSE	HSY	Fri, Jul 18, 2003	36.63	36.84	36.24	36.81
2809	NYSE	HSY	Thu, Jul 17, 2003	36.05	36.62	36.02	36.56
2808	NYSE	HSY	Wed, Jul 16, 2003	35.65	35.92	35.55	35.90
2807	NYSE	HSY	Tue, Jul 15, 2003	35.65	35.74	35.48	35.63
2806	NYSE	HSY	Mon, Jul 14, 2003	35.70	35.77	35.40	35.45
2805	NYSE	HSY	Fri, Jul 11, 2003	35.57	35.67	35.40	35.59
2804	NYSE	HSY	Thu, Jul 10, 2003	35.25	35.57	35.20	35.57
2803	NYSE	HSY	Wed, Jul 9, 2003	35.66	35.66	35.20	35.38
2802	NYSE	HSY	Tue, Jul 8, 2003	35.30	35.66	35.09	35.66
2801	NYSE	HSY	Mon, Jul 7, 2003	35.51	35.85	35.35	35.40
2800	NYSE	HSY	Thu, Jul 3, 2003	35.34	35.61	35.17	35.45
2799	NYSE	HSY	Wed, Jul 2, 2003	35.23	35.52	35.22	35.47
2798	NYSE	HSY	Tue, Jul 1, 2003	34.78	35.40	34.47	35.28
2797	NYSE	HSY	Mon, Jun 30, 2003	34.88	35.00	34.60	34.83
2796	NYSE	HSY	Fri, Jun 27, 2003	34.91	35.26	34.45	34.91
2795	NYSE	HSY	Thu, Jun 26, 2003	34.90	34.93	34.53	34.87
2794	NYSE	HSY	Wed, Jun 25, 2003	35.29	35.37	34.84	34.90
2793	NYSE	HSY	Tue, Jun 24, 2003	35.23	35.37	35.01	35.29
2792	NYSE	HSY	Mon, Jun 23, 2003	35.48	35.58	34.96	35.13
2791	NYSE	HSY	Fri, Jun 20, 2003	35.62	35.79	35.33	35.59
2790	NYSE	HSY	Thu, Jun 19, 2003	35.99	36.11	35.54	35.62
2789	NYSE	HSY	Wed, Jun 18, 2003	35.98	36.15	35.83	36.09
2788	NYSE	HSY	Tue, Jun 17, 2003	36.41	36.41	35.71	35.98
2787	NYSE	HSY	Mon, Jun 16, 2003	36.35	36.41	36.16	36.41
2786	NYSE	HSY	Fri, Jun 13, 2003	35.93	36.25	35.78	36.25
2785	NYSE	HSY	Thu, Jun 12, 2003	35.91	35.95	35.25	35.83
2784	NYSE	HSY	Wed, Jun 11, 2003	35.28	35.75	35.18	35.71
2783	NYSE	HSY	Tue, Jun 10, 2003	35.42	35.53	35.04	35.24
2782	NYSE	HSY	Mon, Jun 9, 2003	35.50	35.69	35.32	35.42
2781	NYSE	HSY	Fri, Jun 6, 2003	35.63	35.66	35.26	35.40
2780	NYSE	HSY	Thu, Jun 5, 2003	35.72	35.75	35.10	35.53
2779	NYSE	HSY	Wed, Jun 4, 2003	35.83	35.88	35.50	35.72
2778	NYSE	HSY	Tue, Jun 3, 2003	35.53	35.78	35.48	35.75
2777	NYSE	HSY	Mon, Jun 2, 2003	35.70	35.72	35.45	35.53
2776	NYSE	HSY	Fri, May 30, 2003	34.73	35.60	34.71	35.55
2775	NYSE	HSY	Thu, May 29, 2003	34.60	34.69	34.25	34.47
2774	NYSE	HSY	Wed, May 28, 2003	34.68	34.78	34.48	34.70
2773	NYSE	HSY	Tue, May 27, 2003	34.23	34.64	34.18	34.58
2772	NYSE	HSY	Fri, May 23, 2003	34.18	34.46	34.07	34.33
2771	NYSE	HSY	Thu, May 22, 2003	33.87	34.29	33.80	34.18
2770	NYSE	HSY	Wed, May 21, 2003	33.68	33.92	33.52	33.78
2769	NYSE	HSY	Tue, May 20, 2003	33.60	33.97	33.53	33.79
2768	NYSE	HSY	Mon, May 19, 2003	33.70	33.98	33.57	33.57
2767	NYSE	HSY	Fri, May 16, 2003	33.82	34.08	33.75	33.78
2766	NYSE	HSY	Thu, May 15, 2003	34.13	34.21	33.88	33.92
2765	NYSE	HSY	Wed, May 14, 2003	34.17	34.25	34.06	34.06
2764	NYSE	HSY	Tue, May 13, 2003	34.04	34.25	33.84	34.17
2763	NYSE	HSY	Mon, May 12, 2003	33.82	34.07	33.82	34.03
2762	NYSE	HSY	Fri, May 9, 2003	33.30	33.96	33.24	33.82
2761	NYSE	HSY	Thu, May 8, 2003	33.25	33.39	33.07	33.18
2760	NYSE	HSY	Wed, May 7, 2003	33.07	33.46	33.00	33.25
2759	NYSE	HSY	Tue, May 6, 2003	32.89	33.15	32.81	33.07
2758	NYSE	HSY	Mon, May 5, 2003	32.94	33.00	32.62	32.75
2757	NYSE	HSY	Fri, May 2, 2003	32.70	32.98	32.58	32.82
2756	NYSE	HSY	Thu, May 1, 2003	32.58	33.00	32.25	32.65
2755	NYSE	HSY	Wed, Apr 30, 2003	32.65	32.91	32.62	32.63
2754	NYSE	HSY	Tue, Apr 29, 2003	32.57	32.85	32.41	32.77
2753	NYSE	HSY	Mon, Apr 28, 2003	32.31	32.75	32.27	32.63
2752	NYSE	HSY	Fri, Apr 25, 2003	32.38	32.43	32.16	32.23
2751	NYSE	HSY	Thu, Apr 24, 2003	32.17	32.40	32.11	32.28
2750	NYSE	HSY	Wed, Apr 23, 2003	32.18	32.20	31.68	32.07
2749	NYSE	HSY	Tue, Apr 22, 2003	31.75	32.13	31.50	32.13
2748	NYSE	HSY	Mon, Apr 21, 2003	32.14	32.32	31.66	31.75
2747	NYSE	HSY	Thu, Apr 17, 2003	31.44	32.35	31.38	32.03
2746	NYSE	HSY	Wed, Apr 16, 2003	32.25	32.25	31.33	31.44
2745	NYSE	HSY	Tue, Apr 15, 2003	32.22	32.40	32.04	32.36
2744	NYSE	HSY	Mon, Apr 14, 2003	31.73	32.34	31.73	32.22
2743	NYSE	HSY	Fri, Apr 11, 2003	31.90	32.24	31.55	31.63
2742	NYSE	HSY	Thu, Apr 10, 2003	31.87	31.98	31.67	31.75
2741	NYSE	HSY	Wed, Apr 9, 2003	32.31	32.48	31.64	31.81
2740	NYSE	HSY	Tue, Apr 8, 2003	31.84	32.05	31.53	31.81
2739	NYSE	HSY	Mon, Apr 7, 2003	32.15	32.43	31.63	31.75
2738	NYSE	HSY	Fri, Apr 4, 2003	31.84	32.13	31.65	31.85
2737	NYSE	HSY	Thu, Apr 3, 2003	32.10	32.20	31.64	31.72
2736	NYSE	HSY	Wed, Apr 2, 2003	31.80	32.27	31.67	32.04
2735	NYSE	HSY	Tue, Apr 1, 2003	31.40	31.50	31.23	31.41
2734	NYSE	HSY	Mon, Mar 31, 2003	31.35	31.56	30.88	31.33
2733	NYSE	HSY	Fri, Mar 28, 2003	31.69	31.78	31.37	31.47
2732	NYSE	HSY	Thu, Mar 27, 2003	31.88	31.91	31.50	31.69
2731	NYSE	HSY	Wed, Mar 26, 2003	32.75	32.75	32.37	32.48
2730	NYSE	HSY	Tue, Mar 25, 2003	32.15	32.77	32.15	32.75
2729	NYSE	HSY	Mon, Mar 24, 2003	32.93	32.94	32.13	32.27
2728	NYSE	HSY	Fri, Mar 21, 2003	32.93	33.11	32.74	33.03
2727	NYSE	HSY	Thu, Mar 20, 2003	32.45	32.69	32.21	32.63
2726	NYSE	HSY	Wed, Mar 19, 2003	32.17	32.45	32.07	32.45
2725	NYSE	HSY	Tue, Mar 18, 2003	32.33	32.40	31.91	32.17
2724	NYSE	HSY	Mon, Mar 17, 2003	31.35	32.33	31.35	32.33
2723	NYSE	HSY	Fri, Mar 14, 2003	31.32	31.67	31.19	31.31
2722	NYSE	HSY	Thu, Mar 13, 2003	30.85	31.28	30.80	31.20
2721	NYSE	HSY	Wed, Mar 12, 2003	30.57	30.88	30.35	30.65
2720	NYSE	HSY	Tue, Mar 11, 2003	30.78	31.21	30.70	30.85
2719	NYSE	HSY	Mon, Mar 10, 2003	31.43	31.49	30.66	30.66
2718	NYSE	HSY	Fri, Mar 7, 2003	31.43	31.63	31.14	31.54
2717	NYSE	HSY	Thu, Mar 6, 2003	31.60	31.66	31.38	31.56
2716	NYSE	HSY	Wed, Mar 5, 2003	31.45	31.73	31.15	31.73
2715	NYSE	HSY	Tue, Mar 4, 2003	32.35	32.35	31.45	31.45
2714	NYSE	HSY	Mon, Mar 3, 2003	32.43	32.64	32.35	32.35
2713	NYSE	HSY	Fri, Feb 28, 2003	32.58	32.72	32.28	32.31
2712	NYSE	HSY	Thu, Feb 27, 2003	32.15	32.78	32.09	32.53
2711	NYSE	HSY	Wed, Feb 26, 2003	32.53	32.53	32.22	32.24
2710	NYSE	HSY	Tue, Feb 25, 2003	31.98	32.60	31.84	32.53
2709	NYSE	HSY	Mon, Feb 24, 2003	32.44	32.48	32.03	32.03
2708	NYSE	HSY	Fri, Feb 21, 2003	32.23	32.50	32.18	32.43
2707	NYSE	HSY	Thu, Feb 20, 2003	32.35	32.49	32.18	32.18
2706	NYSE	HSY	Wed, Feb 19, 2003	32.65	32.75	32.45	32.49
2705	NYSE	HSY	Tue, Feb 18, 2003	32.60	32.76	32.55	32.68
2704	NYSE	HSY	Fri, Feb 14, 2003	32.06	32.63	32.06	32.55
2703	NYSE	HSY	Thu, Feb 13, 2003	31.87	32.25	31.76	32.14
2702	NYSE	HSY	Wed, Feb 12, 2003	31.87	32.24	31.72	31.76
2701	NYSE	HSY	Tue, Feb 11, 2003	32.55	32.56	31.93	31.97
2700	NYSE	HSY	Mon, Feb 10, 2003	32.28	32.48	32.03	32.45
2699	NYSE	HSY	Fri, Feb 7, 2003	32.23	32.45	32.07	32.23
2698	NYSE	HSY	Thu, Feb 6, 2003	32.07	32.28	32.07	32.20
2697	NYSE	HSY	Wed, Feb 5, 2003	32.05	32.43	31.97	32.19
2696	NYSE	HSY	Tue, Feb 4, 2003	32.31	32.36	31.99	32.05
2695	NYSE	HSY	Mon, Feb 3, 2003	32.38	32.52	32.33	32.43
2694	NYSE	HSY	Fri, Jan 31, 2003	32.06	32.31	32.00	32.25
2693	NYSE	HSY	Thu, Jan 30, 2003	32.63	32.80	32.09	32.14
2692	NYSE	HSY	Wed, Jan 29, 2003	33.00	33.01	31.98	32.35
2691	NYSE	HSY	Tue, Jan 28, 2003	33.10	33.37	32.95	33.33
2690	NYSE	HSY	Mon, Jan 27, 2003	32.88	33.08	32.71	32.93
2689	NYSE	HSY	Fri, Jan 24, 2003	33.53	33.53	33.01	33.01
2688	NYSE	HSY	Thu, Jan 23, 2003	33.61	33.64	33.38	33.53
2687	NYSE	HSY	Wed, Jan 22, 2003	33.51	33.88	33.51	33.56
2686	NYSE	HSY	Tue, Jan 21, 2003	34.12	34.29	33.50	33.50
2685	NYSE	HSY	Fri, Jan 17, 2003	34.10	34.50	34.10	34.17
2684	NYSE	HSY	Thu, Jan 16, 2003	33.70	34.13	33.70	34.09
2683	NYSE	HSY	Wed, Jan 15, 2003	33.85	33.87	33.63	33.70
2682	NYSE	HSY	Tue, Jan 14, 2003	33.94	33.94	33.57	33.80
2681	NYSE	HSY	Mon, Jan 13, 2003	33.65	34.01	33.65	33.90
2680	NYSE	HSY	Fri, Jan 10, 2003	33.50	33.74	33.39	33.55
2679	NYSE	HSY	Thu, Jan 9, 2003	33.25	33.67	33.22	33.62
2678	NYSE	HSY	Wed, Jan 8, 2003	33.50	33.63	33.00	33.22
2677	NYSE	HSY	Tue, Jan 7, 2003	33.87	33.88	33.46	33.50
2676	NYSE	HSY	Mon, Jan 6, 2003	33.85	34.13	33.78	33.87
2675	NYSE	HSY	Fri, Jan 3, 2003	33.88	33.93	33.53	33.75
2674	NYSE	HSY	Thu, Jan 2, 2003	33.81	34.10	33.59	33.83
2673	NYSE	HSY	Tue, Dec 31, 2002	33.60	33.90	33.33	33.72
2672	NYSE	HSY	Mon, Dec 30, 2002	33.55	33.76	33.51	33.60
2671	NYSE	HSY	Fri, Dec 27, 2002	33.60	33.81	33.43	33.58
2670	NYSE	HSY	Thu, Dec 26, 2002	33.85	33.99	33.48	33.50
2669	NYSE	HSY	Tue, Dec 24, 2002	33.75	34.00	33.64	33.84
2668	NYSE	HSY	Mon, Dec 23, 2002	33.80	33.85	33.65	33.71
2667	NYSE	HSY	Fri, Dec 20, 2002	33.65	33.95	33.65	33.88
2666	NYSE	HSY	Thu, Dec 19, 2002	33.58	33.67	33.40	33.51
2665	NYSE	HSY	Wed, Dec 18, 2002	33.03	33.62	33.00	33.58
2664	NYSE	HSY	Tue, Dec 17, 2002	32.95	33.18	32.76	32.98
2663	NYSE	HSY	Mon, Dec 16, 2002	32.70	32.95	32.56	32.95
2662	NYSE	HSY	Fri, Dec 13, 2002	32.50	33.18	32.40	32.78
2661	NYSE	HSY	Thu, Dec 12, 2002	33.15	33.53	33.09	33.12
2660	NYSE	HSY	Wed, Dec 11, 2002	32.39	33.25	32.13	33.08
2659	NYSE	HSY	Tue, Dec 10, 2002	32.46	32.50	32.21	32.39
2658	NYSE	HSY	Mon, Dec 9, 2002	32.13	32.56	32.07	32.15
2657	NYSE	HSY	Fri, Dec 6, 2002	31.59	31.97	31.58	31.95
2656	NYSE	HSY	Thu, Dec 5, 2002	31.98	31.98	31.50	31.59
2655	NYSE	HSY	Wed, Dec 4, 2002	31.88	32.18	31.78	31.88
2654	NYSE	HSY	Tue, Dec 3, 2002	31.60	31.93	31.55	31.79
2653	NYSE	HSY	Mon, Dec 2, 2002	32.25	32.27	31.58	31.73
2652	NYSE	HSY	Fri, Nov 29, 2002	32.08	32.23	31.90	32.20
2651	NYSE	HSY	Wed, Nov 27, 2002	31.65	32.13	31.62	32.08
2650	NYSE	HSY	Tue, Nov 26, 2002	32.33	32.37	31.55	31.61
2649	NYSE	HSY	Mon, Nov 25, 2002	32.56	32.57	32.09	32.35
2648	NYSE	HSY	Fri, Nov 22, 2002	32.55	32.80	32.35	32.56
2647	NYSE	HSY	Thu, Nov 21, 2002	32.85	32.90	32.46	32.50
2646	NYSE	HSY	Wed, Nov 20, 2002	32.63	32.96	32.40	32.83
2645	NYSE	HSY	Tue, Nov 19, 2002	32.35	32.92	32.34	32.72
2644	NYSE	HSY	Mon, Nov 18, 2002	32.58	32.59	32.35	32.59
2643	NYSE	HSY	Fri, Nov 15, 2002	32.40	32.57	32.24	32.51
2642	NYSE	HSY	Thu, Nov 14, 2002	32.58	32.58	32.40	32.48
2641	NYSE	HSY	Wed, Nov 13, 2002	32.05	32.95	32.05	32.63
2640	NYSE	HSY	Tue, Nov 12, 2002	32.30	32.48	32.06	32.08
2639	NYSE	HSY	Mon, Nov 11, 2002	32.20	32.40	32.20	32.27
2638	NYSE	HSY	Fri, Nov 8, 2002	32.23	32.48	32.19	32.22
2637	NYSE	HSY	Thu, Nov 7, 2002	32.13	32.39	32.04	32.17
2636	NYSE	HSY	Wed, Nov 6, 2002	32.33	32.40	32.08	32.13
2635	NYSE	HSY	Tue, Nov 5, 2002	32.31	32.60	32.31	32.38
2634	NYSE	HSY	Mon, Nov 4, 2002	32.40	32.50	32.05	32.26
2633	NYSE	HSY	Fri, Nov 1, 2002	32.50	32.65	32.37	32.40
2632	NYSE	HSY	Thu, Oct 31, 2002	32.48	32.73	32.37	32.54
2631	NYSE	HSY	Wed, Oct 30, 2002	32.78	32.85	32.49	32.73
2630	NYSE	HSY	Tue, Oct 29, 2002	32.30	32.72	32.25	32.70
2629	NYSE	HSY	Mon, Oct 28, 2002	32.70	32.70	32.25	32.25
2628	NYSE	HSY	Fri, Oct 25, 2002	32.28	32.93	32.15	32.70
2627	NYSE	HSY	Thu, Oct 24, 2002	32.15	32.59	32.11	32.33
2626	NYSE	HSY	Wed, Oct 23, 2002	31.83	32.15	31.68	32.15
2625	NYSE	HSY	Tue, Oct 22, 2002	31.81	31.98	31.73	31.86
2624	NYSE	HSY	Mon, Oct 21, 2002	31.94	31.95	31.43	31.81
2623	NYSE	HSY	Fri, Oct 18, 2002	31.00	32.00	31.00	31.94
2622	NYSE	HSY	Thu, Oct 17, 2002	32.13	32.33	30.75	31.05
2621	NYSE	HSY	Wed, Oct 16, 2002	31.69	32.28	31.65	32.13
2620	NYSE	HSY	Tue, Oct 15, 2002	31.50	31.70	31.03	31.69
2619	NYSE	HSY	Mon, Oct 14, 2002	31.17	31.40	31.17	31.36
2618	NYSE	HSY	Fri, Oct 11, 2002	31.35	31.43	30.81	31.17
2617	NYSE	HSY	Thu, Oct 10, 2002	31.90	31.95	31.37	31.39
2616	NYSE	HSY	Wed, Oct 9, 2002	31.15	32.23	31.15	31.83
2615	NYSE	HSY	Tue, Oct 8, 2002	31.60	31.73	31.31	31.56
2614	NYSE	HSY	Mon, Oct 7, 2002	30.97	31.47	30.96	31.23
2613	NYSE	HSY	Fri, Oct 4, 2002	31.51	31.67	30.61	30.87
2612	NYSE	HSY	Thu, Oct 3, 2002	31.58	31.92	31.45	31.50
2611	NYSE	HSY	Wed, Oct 2, 2002	31.49	31.66	31.00	31.50
2610	NYSE	HSY	Tue, Oct 1, 2002	31.03	31.64	30.93	31.49
2609	NYSE	HSY	Mon, Sep 30, 2002	31.25	31.25	30.70	31.03
2608	NYSE	HSY	Fri, Sep 27, 2002	31.75	31.75	31.36	31.41
2607	NYSE	HSY	Thu, Sep 26, 2002	31.25	31.90	31.15	31.88
2606	NYSE	HSY	Wed, Sep 25, 2002	31.02	31.37	31.00	31.25
2605	NYSE	HSY	Tue, Sep 24, 2002	31.80	31.80	31.00	31.14
2604	NYSE	HSY	Mon, Sep 23, 2002	32.05	32.05	31.78	31.87
2603	NYSE	HSY	Fri, Sep 20, 2002	32.01	32.15	32.00	32.07
2602	NYSE	HSY	Thu, Sep 19, 2002	31.98	32.08	31.80	31.86
2601	NYSE	HSY	Wed, Sep 18, 2002	31.78	32.75	31.50	32.50
2600	NYSE	HSY	Tue, Sep 17, 2002	37.41	37.41	36.61	36.91
2599	NYSE	HSY	Mon, Sep 16, 2002	36.84	37.42	36.76	37.41
2598	NYSE	HSY	Fri, Sep 13, 2002	36.13	37.00	36.11	36.91
2597	NYSE	HSY	Thu, Sep 12, 2002	36.50	36.63	36.30	36.40
2596	NYSE	HSY	Wed, Sep 11, 2002	36.93	36.93	36.53	36.78
2595	NYSE	HSY	Tue, Sep 10, 2002	36.82	37.08	36.63	37.05
2594	NYSE	HSY	Mon, Sep 9, 2002	36.60	37.08	36.60	36.77
2593	NYSE	HSY	Fri, Sep 6, 2002	37.03	37.33	36.70	36.93
2592	NYSE	HSY	Thu, Sep 5, 2002	36.03	37.25	35.76	37.15
2591	NYSE	HSY	Wed, Sep 4, 2002	37.75	37.75	35.65	36.26
2590	NYSE	HSY	Tue, Sep 3, 2002	37.55	37.85	37.48	37.80
2589	NYSE	HSY	Fri, Aug 30, 2002	37.53	38.10	37.53	37.88
2588	NYSE	HSY	Thu, Aug 29, 2002	38.03	38.28	37.68	38.10
2587	NYSE	HSY	Wed, Aug 28, 2002	38.26	38.27	37.56	38.13
2586	NYSE	HSY	Tue, Aug 27, 2002	37.88	38.30	37.50	38.28
2585	NYSE	HSY	Mon, Aug 26, 2002	38.50	38.74	37.76	38.40
2584	NYSE	HSY	Fri, Aug 23, 2002	37.38	37.85	37.25	37.52
2583	NYSE	HSY	Thu, Aug 22, 2002	37.24	37.57	37.20	37.40
2582	NYSE	HSY	Wed, Aug 21, 2002	37.12	37.34	36.91	37.34
2581	NYSE	HSY	Tue, Aug 20, 2002	36.95	37.37	36.83	37.25
2580	NYSE	HSY	Mon, Aug 19, 2002	37.38	37.62	37.26	37.36
2579	NYSE	HSY	Fri, Aug 16, 2002	37.58	37.83	37.50	37.50
2578	NYSE	HSY	Thu, Aug 15, 2002	37.70	37.85	37.36	37.85
2577	NYSE	HSY	Wed, Aug 14, 2002	37.25	37.80	37.24	37.72
2576	NYSE	HSY	Tue, Aug 13, 2002	37.03	37.48	37.03	37.25
2575	NYSE	HSY	Mon, Aug 12, 2002	36.53	37.45	36.53	37.28
2574	NYSE	HSY	Fri, Aug 9, 2002	36.78	37.00	36.44	36.88
2573	NYSE	HSY	Thu, Aug 8, 2002	36.93	37.34	36.80	37.05
2572	NYSE	HSY	Wed, Aug 7, 2002	36.05	36.37	35.50	35.95
2571	NYSE	HSY	Tue, Aug 6, 2002	36.38	37.43	36.35	36.50
2570	NYSE	HSY	Mon, Aug 5, 2002	36.96	37.10	35.91	36.19
2569	NYSE	HSY	Fri, Aug 2, 2002	38.00	38.01	36.57	36.96
2568	NYSE	HSY	Thu, Aug 1, 2002	38.38	38.76	37.95	38.00
2567	NYSE	HSY	Wed, Jul 31, 2002	38.95	39.23	38.28	39.23
2566	NYSE	HSY	Tue, Jul 30, 2002	39.35	39.50	38.89	38.95
2565	NYSE	HSY	Mon, Jul 29, 2002	39.25	39.75	38.88	39.75
2564	NYSE	HSY	Fri, Jul 26, 2002	39.30	39.50	38.51	39.36
2563	NYSE	HSY	Thu, Jul 25, 2002	37.80	39.40	37.13	39.15
2562	NYSE	HSY	Wed, Jul 24, 2002	30.04	31.48	29.75	31.25
2561	NYSE	HSY	Tue, Jul 23, 2002	29.60	30.13	29.43	29.92
2560	NYSE	HSY	Mon, Jul 22, 2002	28.70	29.25	28.23	28.80
2559	NYSE	HSY	Fri, Jul 19, 2002	29.83	30.00	28.68	28.68
2558	NYSE	HSY	Thu, Jul 18, 2002	31.10	31.30	30.03	30.12
2557	NYSE	HSY	Wed, Jul 17, 2002	30.76	31.55	30.70	31.03
2556	NYSE	HSY	Tue, Jul 16, 2002	31.05	31.13	30.33	30.63
2555	NYSE	HSY	Mon, Jul 15, 2002	30.95	31.30	29.74	31.25
2554	NYSE	HSY	Fri, Jul 12, 2002	31.61	31.88	30.84	31.07
2553	NYSE	HSY	Thu, Jul 11, 2002	30.60	31.83	30.48	31.73
2552	NYSE	HSY	Wed, Jul 10, 2002	31.75	31.75	30.70	30.90
2551	NYSE	HSY	Tue, Jul 9, 2002	31.95	32.08	31.45	31.45
2550	NYSE	HSY	Mon, Jul 8, 2002	31.21	31.48	30.98	31.09
2549	NYSE	HSY	Fri, Jul 5, 2002	30.95	31.42	30.76	31.34
2548	NYSE	HSY	Wed, Jul 3, 2002	31.32	31.43	30.80	30.95
2547	NYSE	HSY	Tue, Jul 2, 2002	31.55	31.68	31.29	31.29
2546	NYSE	HSY	Mon, Jul 1, 2002	31.35	31.79	31.30	31.60
2545	NYSE	HSY	Fri, Jun 28, 2002	31.90	32.19	31.25	31.25
2544	NYSE	HSY	Thu, Jun 27, 2002	31.57	31.99	31.55	31.99
2543	NYSE	HSY	Wed, Jun 26, 2002	31.15	31.90	31.07	31.60
2542	NYSE	HSY	Tue, Jun 25, 2002	32.28	32.60	31.80	31.81
2541	NYSE	HSY	Mon, Jun 24, 2002	32.50	32.63	32.05	32.38
2540	NYSE	HSY	Fri, Jun 21, 2002	32.55	32.90	32.43	32.48
2539	NYSE	HSY	Thu, Jun 20, 2002	32.66	33.07	32.50	32.85
2538	NYSE	HSY	Wed, Jun 19, 2002	32.64	32.98	32.50	32.66
2537	NYSE	HSY	Tue, Jun 18, 2002	32.80	32.93	32.55	32.69
2536	NYSE	HSY	Mon, Jun 17, 2002	32.33	32.90	32.29	32.79
2535	NYSE	HSY	Fri, Jun 14, 2002	32.32	32.35	31.89	32.23
2534	NYSE	HSY	Thu, Jun 13, 2002	32.78	32.78	32.14	32.37
2533	NYSE	HSY	Wed, Jun 12, 2002	33.05	33.20	32.73	32.83
2532	NYSE	HSY	Tue, Jun 11, 2002	33.03	33.38	33.00	33.05
2531	NYSE	HSY	Mon, Jun 10, 2002	33.05	33.14	32.86	32.99
2530	NYSE	HSY	Fri, Jun 7, 2002	32.53	33.30	32.52	33.00
2529	NYSE	HSY	Thu, Jun 6, 2002	32.80	32.80	32.30	32.34
2528	NYSE	HSY	Wed, Jun 5, 2002	32.25	32.87	32.05	32.80
2527	NYSE	HSY	Tue, Jun 4, 2002	32.98	32.98	31.90	32.20
2526	NYSE	HSY	Mon, Jun 3, 2002	33.37	33.53	32.78	32.89
2525	NYSE	HSY	Fri, May 31, 2002	33.20	33.48	33.15	33.37
2524	NYSE	HSY	Thu, May 30, 2002	33.50	33.52	32.86	33.00
2523	NYSE	HSY	Wed, May 29, 2002	33.24	33.68	33.24	33.52
2522	NYSE	HSY	Tue, May 28, 2002	33.48	33.55	33.20	33.24
2521	NYSE	HSY	Fri, May 24, 2002	33.98	34.00	33.48	33.48
2520	NYSE	HSY	Thu, May 23, 2002	34.06	34.06	33.81	33.93
2519	NYSE	HSY	Wed, May 22, 2002	33.86	34.20	33.83	34.03
2518	NYSE	HSY	Tue, May 21, 2002	33.88	34.20	33.85	33.92
2517	NYSE	HSY	Mon, May 20, 2002	34.20	34.20	33.75	33.82
2516	NYSE	HSY	Fri, May 17, 2002	34.45	34.45	34.07	34.20
2515	NYSE	HSY	Thu, May 16, 2002	34.30	34.68	34.19	34.50
2514	NYSE	HSY	Wed, May 15, 2002	34.23	34.45	34.12	34.20
2513	NYSE	HSY	Tue, May 14, 2002	34.16	34.47	34.03	34.29
2512	NYSE	HSY	Mon, May 13, 2002	33.93	34.20	33.83	34.16
2511	NYSE	HSY	Fri, May 10, 2002	34.08	34.23	33.91	33.91
2510	NYSE	HSY	Thu, May 9, 2002	33.91	34.34	33.91	34.06
2509	NYSE	HSY	Wed, May 8, 2002	33.95	34.21	33.56	34.03
2508	NYSE	HSY	Tue, May 7, 2002	34.33	34.62	34.04	34.15
2507	NYSE	HSY	Mon, May 6, 2002	34.16	34.62	34.13	34.21
2506	NYSE	HSY	Fri, May 3, 2002	34.50	34.50	34.15	34.22
2505	NYSE	HSY	Thu, May 2, 2002	34.00	34.45	33.92	34.45
2504	NYSE	HSY	Wed, May 1, 2002	33.80	34.03	33.78	34.00
2503	NYSE	HSY	Tue, Apr 30, 2002	34.05	34.10	33.93	34.00
2502	NYSE	HSY	Mon, Apr 29, 2002	33.70	34.03	33.40	34.00
2501	NYSE	HSY	Fri, Apr 26, 2002	34.10	34.10	33.63	33.77
2500	NYSE	HSY	Thu, Apr 25, 2002	33.95	34.20	33.78	34.06
2499	NYSE	HSY	Wed, Apr 24, 2002	34.17	34.20	33.95	34.01
2498	NYSE	HSY	Tue, Apr 23, 2002	34.18	34.25	33.80	34.05
2497	NYSE	HSY	Mon, Apr 22, 2002	34.11	34.30	34.10	34.16
2496	NYSE	HSY	Fri, Apr 19, 2002	33.80	34.19	33.75	34.11
2495	NYSE	HSY	Thu, Apr 18, 2002	34.50	34.50	33.45	34.10
2494	NYSE	HSY	Wed, Apr 17, 2002	34.50	34.59	33.65	34.04
2493	NYSE	HSY	Tue, Apr 16, 2002	35.43	35.55	34.79	34.95
2492	NYSE	HSY	Mon, Apr 15, 2002	35.85	35.89	35.43	35.49
2491	NYSE	HSY	Fri, Apr 12, 2002	35.89	35.95	35.73	35.85
2490	NYSE	HSY	Thu, Apr 11, 2002	35.68	36.07	35.68	35.81
2489	NYSE	HSY	Wed, Apr 10, 2002	34.96	35.88	34.93	35.66
2488	NYSE	HSY	Tue, Apr 9, 2002	34.86	35.00	34.75	34.92
2487	NYSE	HSY	Mon, Apr 8, 2002	34.70	35.20	34.50	34.90
2486	NYSE	HSY	Fri, Apr 5, 2002	34.75	35.00	34.70	34.79
2485	NYSE	HSY	Thu, Apr 4, 2002	34.39	34.84	34.39	34.75
2484	NYSE	HSY	Wed, Apr 3, 2002	34.59	34.78	34.30	34.37
2483	NYSE	HSY	Tue, Apr 2, 2002	34.28	34.75	34.16	34.67
2482	NYSE	HSY	Mon, Apr 1, 2002	34.28	34.46	34.08	34.32
2481	NYSE	HSY	Thu, Mar 28, 2002	34.42	34.63	34.27	34.27
2480	NYSE	HSY	Wed, Mar 27, 2002	34.78	34.80	34.50	34.50
2479	NYSE	HSY	Tue, Mar 26, 2002	33.73	35.00	33.58	34.53
2478	NYSE	HSY	Mon, Mar 25, 2002	33.84	33.92	33.64	33.73
2477	NYSE	HSY	Fri, Mar 22, 2002	34.03	34.03	33.80	33.83
2476	NYSE	HSY	Thu, Mar 21, 2002	33.55	33.96	33.50	33.83
2475	NYSE	HSY	Wed, Mar 20, 2002	33.70	34.00	33.43	33.51
2474	NYSE	HSY	Tue, Mar 19, 2002	33.67	34.09	33.63	33.70
2473	NYSE	HSY	Mon, Mar 18, 2002	34.11	34.11	33.50	33.74
2472	NYSE	HSY	Fri, Mar 15, 2002	34.45	34.48	34.20	34.39
2471	NYSE	HSY	Thu, Mar 14, 2002	34.22	34.67	34.22	34.44
2470	NYSE	HSY	Wed, Mar 13, 2002	34.39	34.47	34.28	34.34
2469	NYSE	HSY	Tue, Mar 12, 2002	34.18	34.49	34.06	34.38
2468	NYSE	HSY	Mon, Mar 11, 2002	34.43	34.43	34.25	34.29
2467	NYSE	HSY	Fri, Mar 8, 2002	34.60	34.65	34.43	34.49
2466	NYSE	HSY	Thu, Mar 7, 2002	34.73	34.76	34.30	34.54
2465	NYSE	HSY	Wed, Mar 6, 2002	34.53	34.98	34.50	34.72
2464	NYSE	HSY	Tue, Mar 5, 2002	34.85	34.95	34.50	34.65
2463	NYSE	HSY	Mon, Mar 4, 2002	35.53	35.55	34.85	35.00
2462	NYSE	HSY	Fri, Mar 1, 2002	35.23	35.53	35.13	35.53
2461	NYSE	HSY	Thu, Feb 28, 2002	35.37	35.53	35.14	35.33
2460	NYSE	HSY	Wed, Feb 27, 2002	35.86	35.86	35.26	35.50
2459	NYSE	HSY	Tue, Feb 26, 2002	35.98	36.07	35.77	35.86
2458	NYSE	HSY	Mon, Feb 25, 2002	35.78	36.25	35.78	36.04
2457	NYSE	HSY	Fri, Feb 22, 2002	35.36	35.97	35.36	35.83
2456	NYSE	HSY	Thu, Feb 21, 2002	35.28	35.70	35.28	35.39
2455	NYSE	HSY	Wed, Feb 20, 2002	35.28	35.66	34.91	35.58
2454	NYSE	HSY	Tue, Feb 19, 2002	35.35	35.48	35.13	35.19
2453	NYSE	HSY	Fri, Feb 15, 2002	34.90	35.75	34.90	35.47
2452	NYSE	HSY	Thu, Feb 14, 2002	34.98	35.25	34.88	35.09
2451	NYSE	HSY	Wed, Feb 13, 2002	34.85	35.11	34.74	34.98
2450	NYSE	HSY	Tue, Feb 12, 2002	34.75	34.96	34.67	34.85
2449	NYSE	HSY	Mon, Feb 11, 2002	34.94	35.04	34.66	34.75
2448	NYSE	HSY	Fri, Feb 8, 2002	35.30	35.31	34.91	35.19
2447	NYSE	HSY	Thu, Feb 7, 2002	35.15	35.70	35.15	35.30
2446	NYSE	HSY	Wed, Feb 6, 2002	34.87	35.10	34.51	35.02
2445	NYSE	HSY	Tue, Feb 5, 2002	35.00	35.20	34.84	34.97
2444	NYSE	HSY	Mon, Feb 4, 2002	34.78	35.35	34.78	35.05
2443	NYSE	HSY	Fri, Feb 1, 2002	35.09	35.25	34.85	34.89
2442	NYSE	HSY	Thu, Jan 31, 2002	34.74	35.20	34.74	35.19
2441	NYSE	HSY	Wed, Jan 30, 2002	34.70	35.32	34.68	34.86
2440	NYSE	HSY	Tue, Jan 29, 2002	34.73	34.75	34.43	34.68
2439	NYSE	HSY	Mon, Jan 28, 2002	34.30	34.62	34.13	34.60
2438	NYSE	HSY	Fri, Jan 25, 2002	34.03	34.34	33.93	34.22
2437	NYSE	HSY	Thu, Jan 24, 2002	34.68	34.80	34.30	34.53
2436	NYSE	HSY	Wed, Jan 23, 2002	35.13	35.43	34.87	35.00
2435	NYSE	HSY	Tue, Jan 22, 2002	34.75	35.08	34.63	34.95
2434	NYSE	HSY	Fri, Jan 18, 2002	34.33	34.75	34.33	34.66
2433	NYSE	HSY	Thu, Jan 17, 2002	34.41	34.50	33.90	34.39
2432	NYSE	HSY	Wed, Jan 16, 2002	34.40	34.73	34.25	34.32
2431	NYSE	HSY	Tue, Jan 15, 2002	34.25	34.45	34.11	34.38
2430	NYSE	HSY	Mon, Jan 14, 2002	33.76	34.45	33.76	34.01
2429	NYSE	HSY	Fri, Jan 11, 2002	33.60	33.97	33.55	33.75
2428	NYSE	HSY	Thu, Jan 10, 2002	33.50	33.80	33.50	33.59
2427	NYSE	HSY	Wed, Jan 9, 2002	33.68	33.94	33.53	33.58
2426	NYSE	HSY	Tue, Jan 8, 2002	33.50	33.75	33.39	33.68
2425	NYSE	HSY	Mon, Jan 7, 2002	33.37	33.54	33.15	33.42
2424	NYSE	HSY	Fri, Jan 4, 2002	33.50	33.51	33.23	33.38
2423	NYSE	HSY	Thu, Jan 3, 2002	33.75	33.75	33.51	33.63
2422	NYSE	HSY	Wed, Jan 2, 2002	33.73	33.85	32.96	33.83
2421	NYSE	HSY	Mon, Dec 31, 2001	34.00	34.20	33.85	33.85
2420	NYSE	HSY	Fri, Dec 28, 2001	34.00	34.12	33.80	34.00
2419	NYSE	HSY	Thu, Dec 27, 2001	33.85	34.20	33.79	34.03
2418	NYSE	HSY	Wed, Dec 26, 2001	33.91	34.31	33.83	33.88
2417	NYSE	HSY	Mon, Dec 24, 2001	34.20	34.20	33.90	33.96
2416	NYSE	HSY	Fri, Dec 21, 2001	34.18	34.18	33.83	34.15
2415	NYSE	HSY	Thu, Dec 20, 2001	33.41	33.93	33.25	33.85
2414	NYSE	HSY	Wed, Dec 19, 2001	33.25	33.68	33.15	33.53
2413	NYSE	HSY	Tue, Dec 18, 2001	33.21	33.31	33.05	33.27
2412	NYSE	HSY	Mon, Dec 17, 2001	33.20	33.29	32.95	33.08
2411	NYSE	HSY	Fri, Dec 14, 2001	32.64	33.25	32.51	33.07
2410	NYSE	HSY	Thu, Dec 13, 2001	32.48	32.87	32.43	32.63
2409	NYSE	HSY	Wed, Dec 12, 2001	32.53	32.60	32.40	32.48
2408	NYSE	HSY	Tue, Dec 11, 2001	32.59	32.75	32.43	32.48
2407	NYSE	HSY	Mon, Dec 10, 2001	32.62	32.70	32.43	32.59
2406	NYSE	HSY	Fri, Dec 7, 2001	32.40	32.64	32.26	32.62
2405	NYSE	HSY	Thu, Dec 6, 2001	32.88	32.88	32.48	32.48
2404	NYSE	HSY	Wed, Dec 5, 2001	32.60	33.00	32.56	32.95
2403	NYSE	HSY	Tue, Dec 4, 2001	32.95	32.95	32.64	32.81
2402	NYSE	HSY	Mon, Dec 3, 2001	32.68	33.03	32.42	32.95
2401	NYSE	HSY	Fri, Nov 30, 2001	32.65	32.93	32.62	32.73
2400	NYSE	HSY	Thu, Nov 29, 2001	32.70	32.95	32.58	32.75
2399	NYSE	HSY	Wed, Nov 28, 2001	32.66	32.83	32.58	32.60
2398	NYSE	HSY	Tue, Nov 27, 2001	33.24	33.24	32.71	32.93
2397	NYSE	HSY	Mon, Nov 26, 2001	33.15	33.32	32.99	33.24
2396	NYSE	HSY	Fri, Nov 23, 2001	33.03	33.25	32.85	33.18
2395	NYSE	HSY	Wed, Nov 21, 2001	32.86	33.08	32.55	33.03
2394	NYSE	HSY	Tue, Nov 20, 2001	33.10	33.33	32.92	32.99
2393	NYSE	HSY	Mon, Nov 19, 2001	33.48	33.55	33.10	33.30
2392	NYSE	HSY	Fri, Nov 16, 2001	33.28	33.54	33.25	33.35
2391	NYSE	HSY	Thu, Nov 15, 2001	33.48	33.70	32.80	33.16
2390	NYSE	HSY	Wed, Nov 14, 2001	33.34	33.60	33.00	33.38
2389	NYSE	HSY	Tue, Nov 13, 2001	33.15	33.29	32.87	33.22
2388	NYSE	HSY	Mon, Nov 12, 2001	33.10	33.33	32.73	33.22
2387	NYSE	HSY	Fri, Nov 9, 2001	32.85	33.15	32.68	33.09
2386	NYSE	HSY	Thu, Nov 8, 2001	33.55	33.64	32.87	33.14
2385	NYSE	HSY	Wed, Nov 7, 2001	33.74	33.97	33.50	33.66
2384	NYSE	HSY	Tue, Nov 6, 2001	33.40	33.78	33.20	33.74
2383	NYSE	HSY	Mon, Nov 5, 2001	33.25	33.73	33.20	33.39
2382	NYSE	HSY	Fri, Nov 2, 2001	32.30	33.38	32.21	32.88
2381	NYSE	HSY	Thu, Nov 1, 2001	31.93	32.47	31.86	32.42
2380	NYSE	HSY	Wed, Oct 31, 2001	31.90	32.35	31.75	31.87
2379	NYSE	HSY	Tue, Oct 30, 2001	31.97	32.00	31.51	31.88
2378	NYSE	HSY	Mon, Oct 29, 2001	32.32	32.32	31.93	32.07
2377	NYSE	HSY	Fri, Oct 26, 2001	32.23	32.54	31.95	32.45
2376	NYSE	HSY	Thu, Oct 25, 2001	31.90	32.28	31.66	32.27
2375	NYSE	HSY	Wed, Oct 24, 2001	32.01	32.40	31.90	32.00
2374	NYSE	HSY	Tue, Oct 23, 2001	32.46	32.50	31.83	32.01
2373	NYSE	HSY	Mon, Oct 22, 2001	32.25	32.75	32.05	32.38
2372	NYSE	HSY	Fri, Oct 19, 2001	31.50	32.28	31.30	32.28
2371	NYSE	HSY	Thu, Oct 18, 2001	30.75	31.20	30.65	31.03
2370	NYSE	HSY	Wed, Oct 17, 2001	30.38	31.00	30.20	30.63
2369	NYSE	HSY	Tue, Oct 16, 2001	30.50	30.65	30.33	30.45
2368	NYSE	HSY	Mon, Oct 15, 2001	30.58	31.11	30.41	30.45
2367	NYSE	HSY	Fri, Oct 12, 2001	31.50	31.50	30.40	30.52
2366	NYSE	HSY	Thu, Oct 11, 2001	32.06	32.06	31.43	31.55
2365	NYSE	HSY	Wed, Oct 10, 2001	31.69	32.25	31.60	32.06
2364	NYSE	HSY	Tue, Oct 9, 2001	31.80	31.80	31.28	31.59
2363	NYSE	HSY	Mon, Oct 8, 2001	32.15	32.28	31.78	31.80
2362	NYSE	HSY	Fri, Oct 5, 2001	31.72	32.20	31.59	32.15
2361	NYSE	HSY	Thu, Oct 4, 2001	32.10	32.18	31.53	31.75
2360	NYSE	HSY	Wed, Oct 3, 2001	32.32	32.35	31.85	32.10
2359	NYSE	HSY	Tue, Oct 2, 2001	32.15	32.46	31.85	32.37
2358	NYSE	HSY	Mon, Oct 1, 2001	32.69	32.75	32.00	32.21
2357	NYSE	HSY	Fri, Sep 28, 2001	32.63	32.93	32.37	32.69
2356	NYSE	HSY	Thu, Sep 27, 2001	32.25	32.80	32.11	32.47
2355	NYSE	HSY	Wed, Sep 26, 2001	31.61	31.95	31.53	31.85
2354	NYSE	HSY	Tue, Sep 25, 2001	31.30	31.74	31.00	31.60
2353	NYSE	HSY	Mon, Sep 24, 2001	30.08	31.17	30.08	31.00
2352	NYSE	HSY	Fri, Sep 21, 2001	30.25	30.63	29.90	30.13
2351	NYSE	HSY	Thu, Sep 20, 2001	31.25	31.30	30.87	31.00
2350	NYSE	HSY	Wed, Sep 19, 2001	31.74	32.05	30.75	31.37
2349	NYSE	HSY	Tue, Sep 18, 2001	31.75	32.20	31.47	31.75
2348	NYSE	HSY	Mon, Sep 17, 2001	33.00	33.15	31.95	31.98
2347	NYSE	HSY	Mon, Sep 10, 2001	32.50	33.23	32.38	33.05
2346	NYSE	HSY	Fri, Sep 7, 2001	32.91	33.00	32.46	32.56
2345	NYSE	HSY	Thu, Sep 6, 2001	32.93	33.13	32.63	32.88
2344	NYSE	HSY	Wed, Sep 5, 2001	32.53	33.00	32.32	33.00
2343	NYSE	HSY	Tue, Sep 4, 2001	32.13	32.85	31.93	32.53
2342	NYSE	HSY	Fri, Aug 31, 2001	32.26	32.50	32.03	32.24
2341	NYSE	HSY	Thu, Aug 30, 2001	32.23	32.78	32.13	32.25
2340	NYSE	HSY	Wed, Aug 29, 2001	32.14	32.20	31.90	32.00
2339	NYSE	HSY	Tue, Aug 28, 2001	32.50	32.50	31.89	32.14
2338	NYSE	HSY	Mon, Aug 27, 2001	32.03	32.98	32.03	32.60
2337	NYSE	HSY	Fri, Aug 24, 2001	31.73	32.08	31.55	32.03
2336	NYSE	HSY	Thu, Aug 23, 2001	31.58	31.93	31.55	31.75
2335	NYSE	HSY	Wed, Aug 22, 2001	31.25	31.76	31.03	31.68
2334	NYSE	HSY	Tue, Aug 21, 2001	30.38	31.53	30.35	31.40
2333	NYSE	HSY	Mon, Aug 20, 2001	30.23	30.50	30.14	30.35
2332	NYSE	HSY	Fri, Aug 17, 2001	30.03	30.45	30.03	30.14
2331	NYSE	HSY	Thu, Aug 16, 2001	30.05	30.25	29.75	30.13
2330	NYSE	HSY	Wed, Aug 15, 2001	30.00	30.18	29.90	30.15
2329	NYSE	HSY	Tue, Aug 14, 2001	29.85	30.12	29.75	29.92
2328	NYSE	HSY	Mon, Aug 13, 2001	29.86	30.00	29.79	29.83
2327	NYSE	HSY	Fri, Aug 10, 2001	29.51	29.81	29.45	29.74
2326	NYSE	HSY	Thu, Aug 9, 2001	29.45	29.63	29.38	29.51
2325	NYSE	HSY	Wed, Aug 8, 2001	29.53	29.57	29.35	29.45
2324	NYSE	HSY	Tue, Aug 7, 2001	29.63	29.70	29.46	29.58
2323	NYSE	HSY	Mon, Aug 6, 2001	29.73	29.85	29.60	29.61
2322	NYSE	HSY	Fri, Aug 3, 2001	30.08	30.08	29.67	29.85
2321	NYSE	HSY	Thu, Aug 2, 2001	30.02	30.20	29.88	30.19
2320	NYSE	HSY	Wed, Aug 1, 2001	30.13	30.13	29.80	29.95
2319	NYSE	HSY	Tue, Jul 31, 2001	29.90	30.23	29.75	30.18
2318	NYSE	HSY	Mon, Jul 30, 2001	30.16	30.18	29.53	29.76
2317	NYSE	HSY	Fri, Jul 27, 2001	30.37	30.37	30.00	30.16
2316	NYSE	HSY	Thu, Jul 26, 2001	30.17	30.38	30.13	30.37
2315	NYSE	HSY	Wed, Jul 25, 2001	30.00	30.38	30.00	30.35
2314	NYSE	HSY	Tue, Jul 24, 2001	30.30	30.38	30.08	30.11
2313	NYSE	HSY	Mon, Jul 23, 2001	31.38	31.50	30.41	30.59
2312	NYSE	HSY	Fri, Jul 20, 2001	31.55	32.10	31.04	31.31
2311	NYSE	HSY	Thu, Jul 19, 2001	32.30	32.86	32.19	32.31
2310	NYSE	HSY	Wed, Jul 18, 2001	32.05	32.50	32.05	32.16
2309	NYSE	HSY	Tue, Jul 17, 2001	31.57	32.15	31.55	32.05
2308	NYSE	HSY	Mon, Jul 16, 2001	31.33	31.62	31.23	31.47
2307	NYSE	HSY	Fri, Jul 13, 2001	31.05	31.33	30.98	31.20
2306	NYSE	HSY	Thu, Jul 12, 2001	31.12	31.19	30.75	31.15
2305	NYSE	HSY	Wed, Jul 11, 2001	30.95	31.20	30.93	31.12
2304	NYSE	HSY	Tue, Jul 10, 2001	30.64	30.98	30.56	30.90
2303	NYSE	HSY	Mon, Jul 9, 2001	30.67	30.91	30.49	30.64
2302	NYSE	HSY	Fri, Jul 6, 2001	30.90	31.00	30.60	30.67
2301	NYSE	HSY	Thu, Jul 5, 2001	30.83	30.99	30.65	30.87
2300	NYSE	HSY	Tue, Jul 3, 2001	30.81	30.90	30.50	30.89
2299	NYSE	HSY	Mon, Jul 2, 2001	30.70	30.88	30.58	30.82
2298	NYSE	HSY	Fri, Jun 29, 2001	30.60	30.95	30.55	30.86
2297	NYSE	HSY	Thu, Jun 28, 2001	30.63	30.65	30.48	30.59
2296	NYSE	HSY	Wed, Jun 27, 2001	30.75	30.75	30.30	30.58
2295	NYSE	HSY	Tue, Jun 26, 2001	30.48	30.96	30.41	30.78
2294	NYSE	HSY	Mon, Jun 25, 2001	30.51	30.70	30.44	30.48
2293	NYSE	HSY	Fri, Jun 22, 2001	30.80	30.80	30.46	30.51
2292	NYSE	HSY	Thu, Jun 21, 2001	30.25	30.98	30.15	30.76
2291	NYSE	HSY	Wed, Jun 20, 2001	30.00	30.82	30.00	30.25
2290	NYSE	HSY	Tue, Jun 19, 2001	29.81	30.12	29.64	30.06
2289	NYSE	HSY	Mon, Jun 18, 2001	30.05	30.05	29.73	29.91
2288	NYSE	HSY	Fri, Jun 15, 2001	29.98	30.36	29.95	30.03
2287	NYSE	HSY	Thu, Jun 14, 2001	30.42	30.42	29.95	29.98
2286	NYSE	HSY	Wed, Jun 13, 2001	30.53	30.73	30.10	30.42
2285	NYSE	HSY	Tue, Jun 12, 2001	30.55	30.66	30.35	30.48
2284	NYSE	HSY	Mon, Jun 11, 2001	30.58	30.83	30.53	30.53
2283	NYSE	HSY	Fri, Jun 8, 2001	30.62	30.83	30.34	30.48
2282	NYSE	HSY	Thu, Jun 7, 2001	30.49	30.63	30.30	30.49
2281	NYSE	HSY	Wed, Jun 6, 2001	30.45	30.65	30.28	30.42
2280	NYSE	HSY	Tue, Jun 5, 2001	30.68	30.70	30.43	30.51
2279	NYSE	HSY	Mon, Jun 4, 2001	30.58	30.75	30.30	30.62
2278	NYSE	HSY	Fri, Jun 1, 2001	30.45	30.62	30.23	30.45
2277	NYSE	HSY	Thu, May 31, 2001	30.46	30.65	30.27	30.32
2276	NYSE	HSY	Wed, May 30, 2001	30.38	31.01	30.38	30.46
2275	NYSE	HSY	Tue, May 29, 2001	29.78	30.30	29.51	30.24
2274	NYSE	HSY	Fri, May 25, 2001	30.25	30.25	29.75	29.88
2273	NYSE	HSY	Thu, May 24, 2001	29.67	30.35	29.65	30.13
2272	NYSE	HSY	Wed, May 23, 2001	29.75	30.09	29.71	29.77
2271	NYSE	HSY	Tue, May 22, 2001	29.63	29.63	29.28	29.40
2270	NYSE	HSY	Mon, May 21, 2001	29.60	29.73	29.53	29.61
2269	NYSE	HSY	Fri, May 18, 2001	29.85	29.88	29.52	29.52
2268	NYSE	HSY	Thu, May 17, 2001	30.13	30.15	29.78	29.85
2267	NYSE	HSY	Wed, May 16, 2001	29.75	30.10	29.68	30.00
2266	NYSE	HSY	Tue, May 15, 2001	30.00	30.00	29.60	29.75
2265	NYSE	HSY	Mon, May 14, 2001	29.95	30.00	29.82	30.00
2264	NYSE	HSY	Fri, May 11, 2001	30.00	30.00	29.85	29.91
2263	NYSE	HSY	Thu, May 10, 2001	30.38	30.38	30.00	30.00
2262	NYSE	HSY	Wed, May 9, 2001	30.85	30.85	30.10	30.44
2261	NYSE	HSY	Tue, May 8, 2001	31.05	31.08	29.85	30.77
2260	NYSE	HSY	Mon, May 7, 2001	30.25	30.75	29.86	30.65
2259	NYSE	HSY	Fri, May 4, 2001	29.78	30.13	29.59	30.13
2258	NYSE	HSY	Thu, May 3, 2001	29.95	30.15	29.75	29.95
2257	NYSE	HSY	Wed, May 2, 2001	29.80	30.87	29.78	30.10
2256	NYSE	HSY	Tue, May 1, 2001	30.30	30.33	29.55	29.89
2255	NYSE	HSY	Mon, Apr 30, 2001	31.38	31.38	30.03	30.21
2254	NYSE	HSY	Fri, Apr 27, 2001	30.95	31.50	30.83	31.33
2253	NYSE	HSY	Thu, Apr 26, 2001	30.88	31.38	30.75	31.11
2252	NYSE	HSY	Wed, Apr 25, 2001	30.48	31.25	30.40	31.18
2251	NYSE	HSY	Tue, Apr 24, 2001	30.39	30.60	30.19	30.42
2250	NYSE	HSY	Mon, Apr 23, 2001	31.00	31.00	30.25	30.39
2249	NYSE	HSY	Fri, Apr 20, 2001	32.05	32.08	30.75	31.00
2248	NYSE	HSY	Thu, Apr 19, 2001	31.23	32.05	31.11	31.77
2247	NYSE	HSY	Wed, Apr 18, 2001	32.50	32.53	31.28	31.48
2246	NYSE	HSY	Tue, Apr 17, 2001	32.76	32.81	32.45	32.45
2245	NYSE	HSY	Mon, Apr 16, 2001	32.95	33.21	32.42	32.75
2244	NYSE	HSY	Thu, Apr 12, 2001	33.25	33.49	32.89	32.95
2243	NYSE	HSY	Wed, Apr 11, 2001	33.38	33.38	32.76	33.23
2242	NYSE	HSY	Tue, Apr 10, 2001	33.53	33.56	33.11	33.50
2241	NYSE	HSY	Mon, Apr 9, 2001	33.28	33.74	33.28	33.53
2240	NYSE	HSY	Fri, Apr 6, 2001	33.28	33.61	33.00	33.17
2239	NYSE	HSY	Thu, Apr 5, 2001	33.97	33.97	33.13	33.40
2238	NYSE	HSY	Wed, Apr 4, 2001	33.45	33.67	33.21	33.67
2237	NYSE	HSY	Tue, Apr 3, 2001	34.40	34.40	33.45	33.74
2236	NYSE	HSY	Mon, Apr 2, 2001	34.66	34.79	34.26	34.39
2235	NYSE	HSY	Fri, Mar 30, 2001	34.63	35.08	34.50	34.66
2234	NYSE	HSY	Thu, Mar 29, 2001	34.13	34.50	33.83	34.49
2233	NYSE	HSY	Wed, Mar 28, 2001	33.48	34.00	33.45	33.95
2232	NYSE	HSY	Tue, Mar 27, 2001	32.80	33.43	32.76	33.28
2231	NYSE	HSY	Mon, Mar 26, 2001	32.30	32.50	32.08	32.32
2230	NYSE	HSY	Fri, Mar 23, 2001	32.48	32.52	31.82	32.36
2229	NYSE	HSY	Thu, Mar 22, 2001	32.81	32.81	31.90	32.48
2228	NYSE	HSY	Wed, Mar 21, 2001	33.08	33.24	32.60	32.91
2227	NYSE	HSY	Tue, Mar 20, 2001	33.21	33.45	33.03	33.23
2226	NYSE	HSY	Mon, Mar 19, 2001	33.06	33.65	33.06	33.21
2225	NYSE	HSY	Fri, Mar 16, 2001	33.25	33.25	32.76	33.05
2224	NYSE	HSY	Thu, Mar 15, 2001	32.36	32.63	32.08	32.60
2223	NYSE	HSY	Wed, Mar 14, 2001	32.28	32.48	32.14	32.26
2222	NYSE	HSY	Tue, Mar 13, 2001	32.60	32.60	32.14	32.38
2221	NYSE	HSY	Mon, Mar 12, 2001	32.45	32.76	32.28	32.61
2220	NYSE	HSY	Fri, Mar 9, 2001	32.35	32.48	32.19	32.33
2219	NYSE	HSY	Thu, Mar 8, 2001	31.88	32.25	31.66	32.25
2218	NYSE	HSY	Wed, Mar 7, 2001	31.74	31.86	31.55	31.86
2217	NYSE	HSY	Tue, Mar 6, 2001	31.73	31.78	31.30	31.77
2216	NYSE	HSY	Mon, Mar 5, 2001	31.93	32.00	31.38	32.00
2215	NYSE	HSY	Fri, Mar 2, 2001	32.46	32.50	31.00	31.75
2214	NYSE	HSY	Thu, Mar 1, 2001	32.05	32.58	32.04	32.45
2213	NYSE	HSY	Wed, Feb 28, 2001	31.88	32.05	31.80	32.05
2212	NYSE	HSY	Tue, Feb 27, 2001	31.74	32.00	31.66	31.95
2211	NYSE	HSY	Mon, Feb 26, 2001	31.60	31.96	31.36	31.96
2210	NYSE	HSY	Fri, Feb 23, 2001	31.60	31.68	31.16	31.41
2209	NYSE	HSY	Thu, Feb 22, 2001	31.98	32.17	31.30	31.51
2208	NYSE	HSY	Wed, Feb 21, 2001	32.26	32.30	31.73	31.98
2207	NYSE	HSY	Tue, Feb 20, 2001	32.00	32.75	31.79	32.50
2206	NYSE	HSY	Fri, Feb 16, 2001	31.68	32.25	31.68	32.20
2205	NYSE	HSY	Thu, Feb 15, 2001	31.76	31.76	31.23	31.62
2204	NYSE	HSY	Wed, Feb 14, 2001	32.38	32.38	31.28	31.76
2203	NYSE	HSY	Tue, Feb 13, 2001	32.34	32.53	31.90	32.46
2202	NYSE	HSY	Mon, Feb 12, 2001	32.02	32.34	31.90	32.34
2201	NYSE	HSY	Fri, Feb 9, 2001	31.85	32.15	31.83	32.02
2200	NYSE	HSY	Thu, Feb 8, 2001	30.98	31.95	30.98	31.82
2199	NYSE	HSY	Wed, Feb 7, 2001	30.63	31.00	30.45	31.00
2198	NYSE	HSY	Tue, Feb 6, 2001	30.28	30.60	30.18	30.53
2197	NYSE	HSY	Mon, Feb 5, 2001	30.00	30.91	29.94	30.35
2196	NYSE	HSY	Fri, Feb 2, 2001	29.90	30.13	29.70	29.91
2195	NYSE	HSY	Thu, Feb 1, 2001	29.78	30.07	29.35	29.90
2194	NYSE	HSY	Wed, Jan 31, 2001	29.63	29.88	29.36	29.75
2193	NYSE	HSY	Tue, Jan 30, 2001	30.50	30.50	29.35	29.51
2192	NYSE	HSY	Mon, Jan 29, 2001	29.38	29.88	29.29	29.66
2191	NYSE	HSY	Fri, Jan 26, 2001	29.28	29.69	28.97	29.25
2190	NYSE	HSY	Thu, Jan 25, 2001	29.28	29.38	29.00	29.19
2189	NYSE	HSY	Wed, Jan 24, 2001	28.75	29.31	28.66	29.22
2188	NYSE	HSY	Tue, Jan 23, 2001	28.88	29.22	28.53	28.66
2187	NYSE	HSY	Mon, Jan 22, 2001	28.44	28.66	28.25	28.50
2186	NYSE	HSY	Fri, Jan 19, 2001	29.00	29.00	28.38	28.63
2185	NYSE	HSY	Thu, Jan 18, 2001	29.00	29.41	28.97	29.13
2184	NYSE	HSY	Wed, Jan 17, 2001	29.50	29.50	28.84	28.94
2183	NYSE	HSY	Tue, Jan 16, 2001	28.78	29.47	28.78	29.44
2182	NYSE	HSY	Fri, Jan 12, 2001	28.66	28.72	27.94	28.59
2181	NYSE	HSY	Thu, Jan 11, 2001	29.19	29.25	28.66	28.66
2180	NYSE	HSY	Wed, Jan 10, 2001	29.56	29.63	29.00	29.25
2179	NYSE	HSY	Tue, Jan 9, 2001	29.50	29.72	29.22	29.63
2178	NYSE	HSY	Mon, Jan 8, 2001	29.00	29.72	28.75	29.59
2177	NYSE	HSY	Fri, Jan 5, 2001	28.69	29.22	28.38	28.88
2176	NYSE	HSY	Thu, Jan 4, 2001	30.59	30.66	27.56	28.50
2175	NYSE	HSY	Wed, Jan 3, 2001	32.53	32.56	30.53	30.69
2174	NYSE	HSY	Tue, Jan 2, 2001	32.09	33.06	32.09	32.56
2173	NYSE	HSY	Fri, Dec 29, 2000	32.72	32.97	32.19	32.19
2172	NYSE	HSY	Thu, Dec 28, 2000	32.75	33.00	32.19	32.72
2171	NYSE	HSY	Wed, Dec 27, 2000	32.22	33.22	32.22	32.81
2170	NYSE	HSY	Tue, Dec 26, 2000	30.94	32.47	30.78	32.19
2169	NYSE	HSY	Fri, Dec 22, 2000	30.75	31.00	30.47	30.84
2168	NYSE	HSY	Thu, Dec 21, 2000	30.69	31.06	30.56	30.75
2167	NYSE	HSY	Wed, Dec 20, 2000	30.63	31.22	30.63	30.81
2166	NYSE	HSY	Tue, Dec 19, 2000	30.41	30.97	30.34	30.63
2165	NYSE	HSY	Mon, Dec 18, 2000	29.44	30.47	29.44	30.41
2164	NYSE	HSY	Fri, Dec 15, 2000	29.38	29.88	29.31	29.34
2163	NYSE	HSY	Thu, Dec 14, 2000	29.47	30.16	29.28	29.63
2162	NYSE	HSY	Wed, Dec 13, 2000	29.03	29.66	28.91	29.56
2161	NYSE	HSY	Tue, Dec 12, 2000	29.03	29.31	28.81	29.00
2160	NYSE	HSY	Mon, Dec 11, 2000	30.00	30.00	28.84	29.00
2159	NYSE	HSY	Fri, Dec 8, 2000	30.63	30.63	29.47	30.38
2158	NYSE	HSY	Thu, Dec 7, 2000	30.53	31.09	30.53	30.66
2157	NYSE	HSY	Wed, Dec 6, 2000	30.25	30.59	29.63	30.34
2156	NYSE	HSY	Tue, Dec 5, 2000	31.22	31.22	29.81	30.16
2155	NYSE	HSY	Mon, Dec 4, 2000	31.47	31.59	31.13	31.31
2154	NYSE	HSY	Fri, Dec 1, 2000	31.88	31.88	30.91	31.50
2153	NYSE	HSY	Thu, Nov 30, 2000	31.94	32.56	31.63	31.63
2152	NYSE	HSY	Wed, Nov 29, 2000	31.06	32.19	30.94	32.19
2151	NYSE	HSY	Tue, Nov 28, 2000	30.44	31.53	30.19	30.97
2150	NYSE	HSY	Mon, Nov 27, 2000	29.69	30.47	29.50	30.25
2149	NYSE	HSY	Fri, Nov 24, 2000	29.84	29.84	29.56	29.66
2148	NYSE	HSY	Wed, Nov 22, 2000	29.91	30.34	29.41	29.84
2147	NYSE	HSY	Tue, Nov 21, 2000	29.56	29.81	29.06	29.78
2146	NYSE	HSY	Mon, Nov 20, 2000	30.03	30.41	29.53	29.53
2145	NYSE	HSY	Fri, Nov 17, 2000	30.28	30.56	29.91	30.00
2144	NYSE	HSY	Thu, Nov 16, 2000	29.97	30.56	29.81	30.34
2143	NYSE	HSY	Wed, Nov 15, 2000	29.22	30.22	29.16	29.94
2142	NYSE	HSY	Tue, Nov 14, 2000	29.84	29.84	29.22	29.50
2141	NYSE	HSY	Mon, Nov 13, 2000	30.06	30.13	29.47	29.91
2140	NYSE	HSY	Fri, Nov 10, 2000	29.34	30.50	29.34	30.19
2139	NYSE	HSY	Thu, Nov 9, 2000	29.00	29.56	29.00	29.31
2138	NYSE	HSY	Wed, Nov 8, 2000	28.66	29.47	28.59	29.00
2137	NYSE	HSY	Tue, Nov 7, 2000	28.44	28.69	28.25	28.66
2136	NYSE	HSY	Mon, Nov 6, 2000	27.28	28.69	27.22	28.19
2135	NYSE	HSY	Fri, Nov 3, 2000	26.91	27.31	26.84	27.16
2134	NYSE	HSY	Thu, Nov 2, 2000	27.28	27.31	26.81	26.88
2133	NYSE	HSY	Wed, Nov 1, 2000	27.28	27.75	27.03	27.28
2132	NYSE	HSY	Tue, Oct 31, 2000	26.50	27.50	26.19	27.16
2131	NYSE	HSY	Mon, Oct 30, 2000	26.28	27.44	26.28	26.94
2130	NYSE	HSY	Fri, Oct 27, 2000	25.88	26.34	25.81	26.28
2129	NYSE	HSY	Thu, Oct 26, 2000	26.56	26.66	25.69	25.94
2128	NYSE	HSY	Wed, Oct 25, 2000	25.16	26.50	24.63	26.34
2127	NYSE	HSY	Tue, Oct 24, 2000	25.06	25.97	25.06	25.78
2126	NYSE	HSY	Mon, Oct 23, 2000	24.63	25.13	24.22	24.88
2125	NYSE	HSY	Fri, Oct 20, 2000	24.63	24.69	24.28	24.38
2124	NYSE	HSY	Thu, Oct 19, 2000	25.16	25.38	24.50	24.66
2123	NYSE	HSY	Wed, Oct 18, 2000	25.09	25.22	24.81	25.16
2122	NYSE	HSY	Tue, Oct 17, 2000	25.56	25.66	25.00	25.09
2121	NYSE	HSY	Mon, Oct 16, 2000	25.50	25.84	25.06	25.56
2120	NYSE	HSY	Fri, Oct 13, 2000	26.03	26.28	25.22	25.34
2119	NYSE	HSY	Thu, Oct 12, 2000	26.41	26.41	25.81	26.09
2118	NYSE	HSY	Wed, Oct 11, 2000	26.09	26.63	26.06	26.41
2117	NYSE	HSY	Tue, Oct 10, 2000	26.81	26.84	26.22	26.31
2116	NYSE	HSY	Mon, Oct 9, 2000	26.31	26.88	26.31	26.81
2115	NYSE	HSY	Fri, Oct 6, 2000	26.25	26.63	26.13	26.38
2114	NYSE	HSY	Thu, Oct 5, 2000	26.00	26.44	25.91	26.19
2113	NYSE	HSY	Wed, Oct 4, 2000	25.50	25.81	25.31	25.81
2112	NYSE	HSY	Tue, Oct 3, 2000	26.19	26.22	25.41	25.44
2111	NYSE	HSY	Mon, Oct 2, 2000	26.84	26.88	25.75	26.25
2110	NYSE	HSY	Fri, Sep 29, 2000	26.78	27.34	26.72	27.06
2109	NYSE	HSY	Thu, Sep 28, 2000	26.31	27.19	26.28	26.75
2108	NYSE	HSY	Wed, Sep 27, 2000	25.25	26.38	25.13	26.09
2107	NYSE	HSY	Tue, Sep 26, 2000	24.66	25.25	24.66	25.06
2106	NYSE	HSY	Mon, Sep 25, 2000	25.34	25.38	24.63	24.72
2105	NYSE	HSY	Fri, Sep 22, 2000	24.97	26.03	24.91	25.47
2104	NYSE	HSY	Thu, Sep 21, 2000	24.47	25.09	24.47	24.88
2103	NYSE	HSY	Wed, Sep 20, 2000	24.22	24.56	23.75	24.56
2102	NYSE	HSY	Tue, Sep 19, 2000	24.00	24.31	23.94	24.28
2101	NYSE	HSY	Mon, Sep 18, 2000	24.44	24.47	23.72	24.06
2100	NYSE	HSY	Fri, Sep 15, 2000	22.81	23.47	22.81	23.41
2099	NYSE	HSY	Thu, Sep 14, 2000	22.59	22.97	22.53	22.81
2098	NYSE	HSY	Wed, Sep 13, 2000	22.38	22.66	22.25	22.63
2097	NYSE	HSY	Tue, Sep 12, 2000	22.06	22.63	22.00	22.56
2096	NYSE	HSY	Mon, Sep 11, 2000	22.59	22.59	22.06	22.09
2095	NYSE	HSY	Fri, Sep 8, 2000	22.28	22.50	22.13	22.41
2094	NYSE	HSY	Thu, Sep 7, 2000	22.22	22.59	22.03	22.38
2093	NYSE	HSY	Wed, Sep 6, 2000	21.31	22.56	21.19	22.22
2092	NYSE	HSY	Tue, Sep 5, 2000	21.19	21.31	20.78	21.06
2091	NYSE	HSY	Fri, Sep 1, 2000	21.50	21.50	20.78	21.22
2090	NYSE	HSY	Thu, Aug 31, 2000	21.56	21.56	21.13	21.34
2089	NYSE	HSY	Wed, Aug 30, 2000	22.09	22.09	21.56	21.56
2088	NYSE	HSY	Tue, Aug 29, 2000	22.09	22.22	21.91	22.00
2087	NYSE	HSY	Mon, Aug 28, 2000	21.97	22.34	21.91	22.06
2086	NYSE	HSY	Fri, Aug 25, 2000	22.19	22.44	21.88	21.88
2085	NYSE	HSY	Thu, Aug 24, 2000	22.38	22.47	22.19	22.22
2084	NYSE	HSY	Wed, Aug 23, 2000	22.13	22.47	22.03	22.44
2083	NYSE	HSY	Tue, Aug 22, 2000	22.53	22.56	22.09	22.28
2082	NYSE	HSY	Mon, Aug 21, 2000	22.25	22.63	22.16	22.50
2081	NYSE	HSY	Fri, Aug 18, 2000	22.69	22.72	22.22	22.25
2080	NYSE	HSY	Thu, Aug 17, 2000	22.59	22.94	22.59	22.72
2079	NYSE	HSY	Wed, Aug 16, 2000	23.03	23.06	22.59	22.72
2078	NYSE	HSY	Tue, Aug 15, 2000	23.13	23.47	23.06	23.09
2077	NYSE	HSY	Mon, Aug 14, 2000	23.28	23.38	23.00	23.16
2076	NYSE	HSY	Fri, Aug 11, 2000	23.63	23.88	23.16	23.34
2075	NYSE	HSY	Thu, Aug 10, 2000	23.13	23.91	23.13	23.50
2074	NYSE	HSY	Wed, Aug 9, 2000	23.09	23.16	22.63	23.06
2073	NYSE	HSY	Tue, Aug 8, 2000	23.16	23.22	22.84	23.22
2072	NYSE	HSY	Mon, Aug 7, 2000	23.38	23.44	22.75	23.38
2071	NYSE	HSY	Fri, Aug 4, 2000	23.25	23.53	23.00	23.44
2070	NYSE	HSY	Thu, Aug 3, 2000	23.22	23.47	23.03	23.19
2069	NYSE	HSY	Wed, Aug 2, 2000	23.16	23.28	22.78	23.13
2068	NYSE	HSY	Tue, Aug 1, 2000	23.03	23.34	23.00	23.13
2067	NYSE	HSY	Mon, Jul 31, 2000	23.28	23.44	22.94	23.13
2066	NYSE	HSY	Fri, Jul 28, 2000	22.94	23.44	22.78	23.28
2065	NYSE	HSY	Thu, Jul 27, 2000	23.25	23.72	22.75	22.88
2064	NYSE	HSY	Wed, Jul 26, 2000	22.19	23.97	22.19	23.25
2063	NYSE	HSY	Tue, Jul 25, 2000	21.66	22.69	21.66	22.09
2062	NYSE	HSY	Mon, Jul 24, 2000	21.44	21.78	21.25	21.59
2061	NYSE	HSY	Fri, Jul 21, 2000	22.13	22.25	21.56	21.56
2060	NYSE	HSY	Thu, Jul 20, 2000	22.63	22.88	22.22	22.25
2059	NYSE	HSY	Wed, Jul 19, 2000	22.44	22.91	22.38	22.59
2058	NYSE	HSY	Tue, Jul 18, 2000	21.91	22.44	21.84	22.38
2057	NYSE	HSY	Mon, Jul 17, 2000	22.38	22.38	21.72	21.91
2056	NYSE	HSY	Fri, Jul 14, 2000	22.44	22.63	22.31	22.38
2055	NYSE	HSY	Thu, Jul 13, 2000	22.25	22.56	22.25	22.53
2054	NYSE	HSY	Wed, Jul 12, 2000	22.56	22.59	22.13	22.25
2053	NYSE	HSY	Tue, Jul 11, 2000	22.38	22.69	22.22	22.69
2052	NYSE	HSY	Mon, Jul 10, 2000	22.84	22.97	22.41	22.66
2051	NYSE	HSY	Fri, Jul 7, 2000	22.69	23.19	22.44	23.16
2050	NYSE	HSY	Thu, Jul 6, 2000	23.56	23.63	22.53	22.94
2049	NYSE	HSY	Wed, Jul 5, 2000	23.69	24.28	23.69	24.09
2048	NYSE	HSY	Mon, Jul 3, 2000	24.38	24.47	23.94	24.06
2047	NYSE	HSY	Fri, Jun 30, 2000	24.34	24.41	24.06	24.25
2046	NYSE	HSY	Thu, Jun 29, 2000	24.50	24.66	24.16	24.34
2045	NYSE	HSY	Wed, Jun 28, 2000	25.22	25.34	24.66	25.12
2044	NYSE	HSY	Tue, Jun 27, 2000	25.09	25.56	25.00	25.44
2043	NYSE	HSY	Mon, Jun 26, 2000	24.78	25.34	24.75	25.00
2042	NYSE	HSY	Fri, Jun 23, 2000	23.81	24.88	23.59	24.84
2041	NYSE	HSY	Thu, Jun 22, 2000	24.50	24.56	24.28	24.41
2040	NYSE	HSY	Wed, Jun 21, 2000	25.00	25.09	24.22	24.81
2039	NYSE	HSY	Tue, Jun 20, 2000	26.03	26.06	25.25	25.28
2038	NYSE	HSY	Mon, Jun 19, 2000	25.81	26.13	25.44	26.03
2037	NYSE	HSY	Fri, Jun 16, 2000	26.22	26.59	25.81	25.84
2036	NYSE	HSY	Thu, Jun 15, 2000	26.66	27.09	26.63	26.66
2035	NYSE	HSY	Wed, Jun 14, 2000	26.34	26.66	26.09	26.63
2034	NYSE	HSY	Tue, Jun 13, 2000	25.88	26.41	25.75	26.28
2033	NYSE	HSY	Mon, Jun 12, 2000	25.91	26.31	25.75	25.78
2032	NYSE	HSY	Fri, Jun 9, 2000	26.19	26.22	25.72	25.91
2031	NYSE	HSY	Thu, Jun 8, 2000	26.44	26.44	25.41	26.19
2030	NYSE	HSY	Wed, Jun 7, 2000	25.22	26.34	25.22	26.06
2029	NYSE	HSY	Tue, Jun 6, 2000	24.63	25.53	24.50	25.41
2028	NYSE	HSY	Mon, Jun 5, 2000	25.13	25.63	24.50	24.59
2027	NYSE	HSY	Fri, Jun 2, 2000	26.06	26.06	25.00	25.03
2026	NYSE	HSY	Thu, Jun 1, 2000	26.13	26.19	25.44	25.69
2025	NYSE	HSY	Wed, May 31, 2000	27.09	27.09	25.66	25.94
2024	NYSE	HSY	Tue, May 30, 2000	27.47	27.47	26.47	26.91
2023	NYSE	HSY	Fri, May 26, 2000	26.97	27.91	26.84	27.50
2022	NYSE	HSY	Thu, May 25, 2000	26.47	26.66	26.09	26.63
2021	NYSE	HSY	Wed, May 24, 2000	25.88	26.72	25.88	26.53
2020	NYSE	HSY	Tue, May 23, 2000	25.41	25.97	25.19	25.94
2019	NYSE	HSY	Mon, May 22, 2000	24.66	25.56	24.53	25.47
2018	NYSE	HSY	Fri, May 19, 2000	25.22	25.50	24.81	24.91
2017	NYSE	HSY	Thu, May 18, 2000	25.06	25.56	24.81	25.34
2016	NYSE	HSY	Wed, May 17, 2000	25.56	25.56	24.81	25.13
2015	NYSE	HSY	Tue, May 16, 2000	25.88	25.97	25.25	25.69
2014	NYSE	HSY	Mon, May 15, 2000	24.88	25.97	24.84	25.78
2013	NYSE	HSY	Fri, May 12, 2000	24.91	25.16	24.53	24.69
2012	NYSE	HSY	Thu, May 11, 2000	24.75	25.28	24.72	25.00
2011	NYSE	HSY	Wed, May 10, 2000	24.22	25.13	24.22	25.00
2010	NYSE	HSY	Tue, May 9, 2000	24.03	24.50	24.00	24.34
2009	NYSE	HSY	Mon, May 8, 2000	23.09	24.31	23.03	24.13
2008	NYSE	HSY	Fri, May 5, 2000	23.53	23.94	23.06	23.19
2007	NYSE	HSY	Thu, May 4, 2000	23.66	24.06	23.27	23.63
2006	NYSE	HSY	Wed, May 3, 2000	23.63	24.38	23.44	23.53
2005	NYSE	HSY	Tue, May 2, 2000	22.66	23.16	22.50	22.94
2004	NYSE	HSY	Mon, May 1, 2000	22.69	22.94	22.50	22.66
2003	NYSE	HSY	Fri, Apr 28, 2000	23.38	23.38	22.50	22.75
2002	NYSE	HSY	Thu, Apr 27, 2000	23.69	23.84	23.31	23.53
2001	NYSE	HSY	Wed, Apr 26, 2000	24.44	24.44	23.56	23.81
2000	NYSE	HSY	Tue, Apr 25, 2000	24.00	24.97	23.78	24.56
1999	NYSE	HSY	Mon, Apr 24, 2000	23.50	25.22	23.50	24.56
1998	NYSE	HSY	Thu, Apr 20, 2000	23.75	24.19	23.63	23.84
1997	NYSE	HSY	Wed, Apr 19, 2000	23.38	24.25	23.22	23.78
1996	NYSE	HSY	Tue, Apr 18, 2000	23.44	23.59	23.06	23.28
1995	NYSE	HSY	Mon, Apr 17, 2000	23.59	23.97	22.94	23.41
1994	NYSE	HSY	Fri, Apr 14, 2000	24.16	24.63	23.22	23.53
1993	NYSE	HSY	Thu, Apr 13, 2000	24.69	24.69	24.00	24.16
1992	NYSE	HSY	Wed, Apr 12, 2000	23.97	25.19	23.94	24.56
1991	NYSE	HSY	Tue, Apr 11, 2000	23.31	24.19	23.19	23.97
1990	NYSE	HSY	Mon, Apr 10, 2000	23.09	23.28	22.91	23.22
1989	NYSE	HSY	Fri, Apr 7, 2000	23.63	23.72	22.97	23.09
1988	NYSE	HSY	Thu, Apr 6, 2000	23.75	23.81	23.38	23.78
1987	NYSE	HSY	Wed, Apr 5, 2000	24.00	24.81	23.72	24.00
1986	NYSE	HSY	Tue, Apr 4, 2000	23.63	25.03	23.63	24.34
1985	NYSE	HSY	Mon, Apr 3, 2000	24.25	24.44	23.50	23.50
1984	NYSE	HSY	Fri, Mar 31, 2000	24.81	25.34	24.38	24.38
1983	NYSE	HSY	Thu, Mar 30, 2000	23.41	24.91	23.38	24.50
1982	NYSE	HSY	Wed, Mar 29, 2000	21.09	23.50	21.09	23.41
1981	NYSE	HSY	Tue, Mar 28, 2000	21.50	21.78	20.91	21.00
1980	NYSE	HSY	Mon, Mar 27, 2000	21.56	21.97	21.50	21.59
1979	NYSE	HSY	Fri, Mar 24, 2000	22.41	22.50	21.88	22.00
1978	NYSE	HSY	Thu, Mar 23, 2000	22.31	22.72	21.91	22.66
1977	NYSE	HSY	Wed, Mar 22, 2000	23.13	23.25	22.13	22.53
1976	NYSE	HSY	Tue, Mar 21, 2000	23.63	23.63	23.00	23.47
1975	NYSE	HSY	Mon, Mar 20, 2000	23.06	24.00	23.06	23.50
1974	NYSE	HSY	Fri, Mar 17, 2000	23.25	23.50	23.06	23.06
1973	NYSE	HSY	Thu, Mar 16, 2000	22.00	24.16	22.00	23.84
1972	NYSE	HSY	Wed, Mar 15, 2000	20.50	21.94	20.31	21.88
1971	NYSE	HSY	Tue, Mar 14, 2000	20.00	20.56	20.00	20.47
1970	NYSE	HSY	Mon, Mar 13, 2000	19.69	20.00	19.59	20.00
1969	NYSE	HSY	Fri, Mar 10, 2000	20.34	20.50	19.88	20.00
1968	NYSE	HSY	Thu, Mar 9, 2000	20.22	20.81	20.16	20.56
1967	NYSE	HSY	Wed, Mar 8, 2000	20.00	21.56	19.88	20.91
1966	NYSE	HSY	Tue, Mar 7, 2000	20.59	20.63	19.81	20.00
1965	NYSE	HSY	Mon, Mar 6, 2000	21.25	21.38	20.78	21.09
1964	NYSE	HSY	Fri, Mar 3, 2000	21.72	21.72	21.44	21.56
1963	NYSE	HSY	Thu, Mar 2, 2000	22.28	22.31	21.47	21.84
1962	NYSE	HSY	Wed, Mar 1, 2000	21.97	22.50	21.50	22.41
1961	NYSE	HSY	Tue, Feb 29, 2000	21.50	21.97	20.94	21.97
1960	NYSE	HSY	Mon, Feb 28, 2000	22.50	22.53	21.97	22.06
1959	NYSE	HSY	Fri, Feb 25, 2000	22.41	22.66	22.09	22.56
1958	NYSE	HSY	Thu, Feb 24, 2000	22.66	22.66	21.84	22.38
1957	NYSE	HSY	Wed, Feb 23, 2000	23.06	23.69	22.75	23.06
1956	NYSE	HSY	Tue, Feb 22, 2000	22.47	23.63	22.19	23.34
1955	NYSE	HSY	Fri, Feb 18, 2000	22.25	22.69	22.25	22.56
1954	NYSE	HSY	Thu, Feb 17, 2000	22.03	22.53	22.00	22.28
1953	NYSE	HSY	Wed, Feb 16, 2000	22.13	22.59	21.63	22.09
1952	NYSE	HSY	Tue, Feb 15, 2000	21.13	22.06	21.13	21.91
1951	NYSE	HSY	Mon, Feb 14, 2000	21.38	21.50	20.78	21.22
1950	NYSE	HSY	Fri, Feb 11, 2000	21.00	22.72	20.94	21.38
1949	NYSE	HSY	Thu, Feb 10, 2000	20.75	21.06	20.59	21.00
1948	NYSE	HSY	Wed, Feb 9, 2000	20.94	21.16	20.78	20.88
1947	NYSE	HSY	Tue, Feb 8, 2000	20.50	21.09	20.50	21.09
1946	NYSE	HSY	Mon, Feb 7, 2000	20.56	20.75	20.44	20.50
1945	NYSE	HSY	Fri, Feb 4, 2000	20.81	20.94	20.50	20.75
1944	NYSE	HSY	Thu, Feb 3, 2000	20.47	20.91	20.47	20.69
1943	NYSE	HSY	Wed, Feb 2, 2000	20.25	20.75	20.19	20.34
1942	NYSE	HSY	Tue, Feb 1, 2000	21.13	21.25	20.13	20.28
1941	NYSE	HSY	Mon, Jan 31, 2000	19.25	21.41	19.22	21.25
1940	NYSE	HSY	Fri, Jan 28, 2000	19.63	19.63	18.88	18.88
1939	NYSE	HSY	Thu, Jan 27, 2000	20.06	20.06	19.50	19.72
1938	NYSE	HSY	Wed, Jan 26, 2000	20.00	20.22	19.63	20.09
1937	NYSE	HSY	Tue, Jan 25, 2000	20.19	20.59	19.66	19.91
1936	NYSE	HSY	Mon, Jan 24, 2000	20.81	20.81	20.06	20.06
1935	NYSE	HSY	Fri, Jan 21, 2000	21.09	21.22	20.38	20.63
1934	NYSE	HSY	Thu, Jan 20, 2000	21.53	21.56	21.00	21.09
1933	NYSE	HSY	Wed, Jan 19, 2000	21.25	21.69	21.06	21.56
1932	NYSE	HSY	Tue, Jan 18, 2000	21.28	21.50	20.81	21.50
1931	NYSE	HSY	Fri, Jan 14, 2000	22.44	22.44	20.00	21.28
1930	NYSE	HSY	Thu, Jan 13, 2000	22.50	22.72	22.28	22.34
1929	NYSE	HSY	Wed, Jan 12, 2000	22.78	23.28	22.34	22.50
1928	NYSE	HSY	Tue, Jan 11, 2000	23.13	23.25	22.38	22.66
1927	NYSE	HSY	Mon, Jan 10, 2000	23.00	23.41	22.84	23.13
1926	NYSE	HSY	Fri, Jan 7, 2000	23.03	23.47	22.63	23.06
1925	NYSE	HSY	Thu, Jan 6, 2000	22.53	23.66	22.44	23.00
1924	NYSE	HSY	Wed, Jan 5, 2000	22.38	23.25	22.19	22.41
1923	NYSE	HSY	Tue, Jan 4, 2000	22.88	23.00	22.22	22.31
1922	NYSE	HSY	Mon, Jan 3, 2000	23.50	23.75	23.03	23.19
1921	NYSE	HSY	Fri, Dec 31, 1999	23.72	23.75	23.50	23.72
1920	NYSE	HSY	Thu, Dec 30, 1999	23.16	23.97	23.03	23.84
1919	NYSE	HSY	Wed, Dec 29, 1999	24.00	24.09	22.88	23.16
1918	NYSE	HSY	Tue, Dec 28, 1999	24.78	25.00	23.16	23.91
1917	NYSE	HSY	Mon, Dec 27, 1999	24.50	25.53	24.50	25.06
1916	NYSE	HSY	Thu, Dec 23, 1999	24.75	24.81	24.19	24.72
1915	NYSE	HSY	Wed, Dec 22, 1999	25.00	25.19	24.72	24.72
1914	NYSE	HSY	Tue, Dec 21, 1999	24.69	25.53	24.69	25.19
1913	NYSE	HSY	Mon, Dec 20, 1999	24.13	25.06	24.00	25.03
1912	NYSE	HSY	Fri, Dec 17, 1999	24.00	24.66	23.88	24.16
1911	NYSE	HSY	Thu, Dec 16, 1999	24.13	24.25	23.94	24.00
1910	NYSE	HSY	Wed, Dec 15, 1999	24.44	24.50	24.06	24.13
1909	NYSE	HSY	Tue, Dec 14, 1999	24.78	25.06	24.50	24.53
1908	NYSE	HSY	Mon, Dec 13, 1999	25.38	25.50	24.81	25.13
1907	NYSE	HSY	Fri, Dec 10, 1999	25.63	25.78	25.00	25.50
1906	NYSE	HSY	Thu, Dec 9, 1999	25.69	25.81	25.44	25.63
1905	NYSE	HSY	Wed, Dec 8, 1999	25.50	26.06	25.28	25.56
1904	NYSE	HSY	Tue, Dec 7, 1999	25.84	26.06	25.41	25.53
1903	NYSE	HSY	Mon, Dec 6, 1999	26.66	26.66	25.91	25.97
1902	NYSE	HSY	Fri, Dec 3, 1999	25.38	27.09	25.09	26.66
1901	NYSE	HSY	Thu, Dec 2, 1999	24.38	25.25	24.34	25.25
1900	NYSE	HSY	Wed, Dec 1, 1999	24.50	25.00	24.38	24.81
1899	NYSE	HSY	Tue, Nov 30, 1999	24.47	24.78	24.28	24.56
1898	NYSE	HSY	Mon, Nov 29, 1999	24.78	24.78	24.31	24.53
1897	NYSE	HSY	Fri, Nov 26, 1999	24.97	25.09	24.75	24.91
1896	NYSE	HSY	Wed, Nov 24, 1999	24.44	25.25	24.38	25.09
1895	NYSE	HSY	Tue, Nov 23, 1999	24.69	24.72	24.31	24.44
1894	NYSE	HSY	Mon, Nov 22, 1999	25.13	25.13	24.63	24.78
1893	NYSE	HSY	Fri, Nov 19, 1999	25.00	25.19	24.50	25.00
1892	NYSE	HSY	Thu, Nov 18, 1999	25.78	25.94	25.03	25.22
1891	NYSE	HSY	Wed, Nov 17, 1999	25.00	26.16	25.00	25.81
1890	NYSE	HSY	Tue, Nov 16, 1999	24.63	25.09	24.56	24.97
1889	NYSE	HSY	Mon, Nov 15, 1999	24.34	24.56	24.28	24.41
1888	NYSE	HSY	Fri, Nov 12, 1999	24.34	24.66	24.25	24.47
1887	NYSE	HSY	Thu, Nov 11, 1999	24.63	24.81	24.25	24.38
1886	NYSE	HSY	Wed, Nov 10, 1999	24.66	24.88	24.38	24.63
1885	NYSE	HSY	Tue, Nov 9, 1999	25.25	25.25	24.66	24.78
1884	NYSE	HSY	Mon, Nov 8, 1999	25.13	25.28	24.84	25.28
1883	NYSE	HSY	Fri, Nov 5, 1999	25.34	25.66	24.81	25.13
1882	NYSE	HSY	Thu, Nov 4, 1999	25.75	25.91	25.00	25.13
1881	NYSE	HSY	Wed, Nov 3, 1999	26.13	26.25	25.38	25.63
1880	NYSE	HSY	Tue, Nov 2, 1999	26.38	26.66	25.91	26.31
1879	NYSE	HSY	Mon, Nov 1, 1999	25.25	26.50	25.06	26.06
1878	NYSE	HSY	Fri, Oct 29, 1999	25.16	25.56	24.38	25.25
1877	NYSE	HSY	Thu, Oct 28, 1999	25.31	25.50	24.66	25.13
1876	NYSE	HSY	Wed, Oct 27, 1999	24.41	25.44	24.06	25.19
1875	NYSE	HSY	Tue, Oct 26, 1999	24.75	24.97	24.44	24.47
1874	NYSE	HSY	Mon, Oct 25, 1999	25.63	25.94	24.63	25.09
1873	NYSE	HSY	Fri, Oct 22, 1999	25.94	25.94	24.81	24.84
1872	NYSE	HSY	Thu, Oct 21, 1999	25.63	25.88	25.25	25.56
1871	NYSE	HSY	Wed, Oct 20, 1999	24.88	25.88	24.88	25.53
1870	NYSE	HSY	Tue, Oct 19, 1999	24.66	25.00	24.50	24.88
1869	NYSE	HSY	Mon, Oct 18, 1999	23.88	24.63	23.75	24.47
1868	NYSE	HSY	Fri, Oct 15, 1999	24.69	24.69	23.75	23.81
1867	NYSE	HSY	Thu, Oct 14, 1999	24.13	25.28	24.00	24.81
1866	NYSE	HSY	Wed, Oct 13, 1999	24.47	24.69	24.22	24.25
1865	NYSE	HSY	Tue, Oct 12, 1999	24.94	24.94	24.47	24.59
1864	NYSE	HSY	Mon, Oct 11, 1999	24.97	25.25	24.78	24.94
1863	NYSE	HSY	Fri, Oct 8, 1999	24.72	25.75	24.69	25.50
1862	NYSE	HSY	Thu, Oct 7, 1999	24.88	24.97	24.41	24.59
1861	NYSE	HSY	Wed, Oct 6, 1999	24.81	25.31	24.44	25.00
1860	NYSE	HSY	Tue, Oct 5, 1999	24.50	25.00	24.38	24.72
1859	NYSE	HSY	Mon, Oct 4, 1999	24.31	24.63	24.13	24.38
1858	NYSE	HSY	Fri, Oct 1, 1999	24.25	24.28	23.81	24.13
1857	NYSE	HSY	Thu, Sep 30, 1999	25.03	25.03	24.25	24.34
1856	NYSE	HSY	Wed, Sep 29, 1999	25.69	25.69	25.00	25.00
1855	NYSE	HSY	Tue, Sep 28, 1999	25.72	25.72	25.00	25.44
1854	NYSE	HSY	Mon, Sep 27, 1999	25.88	25.97	25.38	25.72
1853	NYSE	HSY	Fri, Sep 24, 1999	25.56	25.97	25.31	25.75
1852	NYSE	HSY	Thu, Sep 23, 1999	25.63	25.81	25.22	25.63
1851	NYSE	HSY	Wed, Sep 22, 1999	25.81	26.00	25.22	25.69
1850	NYSE	HSY	Tue, Sep 21, 1999	26.47	26.47	25.75	25.94
1849	NYSE	HSY	Mon, Sep 20, 1999	26.31	26.59	26.00	26.38
1848	NYSE	HSY	Fri, Sep 17, 1999	26.00	26.69	26.00	26.31
1847	NYSE	HSY	Thu, Sep 16, 1999	26.06	26.13	25.53	25.72
1846	NYSE	HSY	Wed, Sep 15, 1999	26.50	26.50	25.94	26.00
1845	NYSE	HSY	Tue, Sep 14, 1999	25.59	25.81	25.50	25.72
1844	NYSE	HSY	Mon, Sep 13, 1999	25.00	26.72	25.00	25.94
1843	NYSE	HSY	Fri, Sep 10, 1999	25.13	26.34	25.09	25.91
1842	NYSE	HSY	Thu, Sep 9, 1999	25.25	25.25	24.75	25.13
1841	NYSE	HSY	Wed, Sep 8, 1999	25.66	26.06	25.56	25.88
1840	NYSE	HSY	Tue, Sep 7, 1999	26.56	26.56	26.03	26.03
1839	NYSE	HSY	Fri, Sep 3, 1999	26.44	26.72	26.38	26.50
1838	NYSE	HSY	Thu, Sep 2, 1999	26.09	26.53	26.09	26.41
1837	NYSE	HSY	Wed, Sep 1, 1999	26.75	26.81	26.19	26.78
1836	NYSE	HSY	Tue, Aug 31, 1999	27.09	27.09	26.69	26.78
1835	NYSE	HSY	Mon, Aug 30, 1999	27.13	27.13	26.69	26.84
1834	NYSE	HSY	Fri, Aug 27, 1999	27.31	27.34	26.81	27.06
1833	NYSE	HSY	Thu, Aug 26, 1999	27.53	27.56	27.13	27.22
1832	NYSE	HSY	Wed, Aug 25, 1999	27.66	27.66	26.50	27.53
1831	NYSE	HSY	Tue, Aug 24, 1999	27.69	27.75	27.31	27.66
1830	NYSE	HSY	Mon, Aug 23, 1999	27.53	27.66	27.31	27.66
1829	NYSE	HSY	Fri, Aug 20, 1999	27.44	27.53	27.25	27.50
1828	NYSE	HSY	Thu, Aug 19, 1999	27.44	27.63	27.00	27.44
1827	NYSE	HSY	Wed, Aug 18, 1999	28.19	28.19	27.50	27.56
1826	NYSE	HSY	Tue, Aug 17, 1999	28.03	28.31	27.88	28.31
1825	NYSE	HSY	Mon, Aug 16, 1999	28.25	28.34	27.91	28.16
1824	NYSE	HSY	Fri, Aug 13, 1999	27.88	28.53	27.88	28.34
1823	NYSE	HSY	Thu, Aug 12, 1999	28.25	28.41	27.75	27.75
1822	NYSE	HSY	Wed, Aug 11, 1999	28.56	28.72	28.19	28.50
1821	NYSE	HSY	Tue, Aug 10, 1999	28.94	29.00	28.63	28.69
1820	NYSE	HSY	Mon, Aug 9, 1999	28.53	29.16	28.50	28.84
1819	NYSE	HSY	Fri, Aug 6, 1999	28.75	28.75	28.03	28.59
1818	NYSE	HSY	Thu, Aug 5, 1999	28.94	29.00	28.53	28.78
1817	NYSE	HSY	Wed, Aug 4, 1999	29.34	29.53	28.91	28.94
1816	NYSE	HSY	Tue, Aug 3, 1999	29.19	29.75	29.00	29.25
1815	NYSE	HSY	Mon, Aug 2, 1999	28.88	29.38	28.66	29.28
1814	NYSE	HSY	Fri, Jul 30, 1999	28.97	29.06	28.75	29.00
1813	NYSE	HSY	Thu, Jul 29, 1999	29.38	29.38	28.53	28.88
1812	NYSE	HSY	Wed, Jul 28, 1999	30.25	30.44	29.59	29.78
1811	NYSE	HSY	Tue, Jul 27, 1999	29.72	30.72	29.31	30.28
1810	NYSE	HSY	Mon, Jul 26, 1999	29.00	29.81	28.69	29.72
1809	NYSE	HSY	Fri, Jul 23, 1999	29.00	29.25	28.84	29.03
1808	NYSE	HSY	Thu, Jul 22, 1999	29.31	29.31	28.75	29.22
1807	NYSE	HSY	Wed, Jul 21, 1999	28.94	29.59	28.91	29.44
1806	NYSE	HSY	Tue, Jul 20, 1999	28.78	28.97	28.72	28.97
1805	NYSE	HSY	Mon, Jul 19, 1999	29.25	29.34	28.69	28.88
1804	NYSE	HSY	Fri, Jul 16, 1999	29.06	29.25	28.81	29.25
1803	NYSE	HSY	Thu, Jul 15, 1999	29.03	29.31	28.81	28.97
1802	NYSE	HSY	Wed, Jul 14, 1999	28.75	29.00	28.59	28.91
1801	NYSE	HSY	Tue, Jul 13, 1999	29.06	29.19	28.66	28.88
1800	NYSE	HSY	Mon, Jul 12, 1999	29.31	29.31	28.81	29.19
1799	NYSE	HSY	Fri, Jul 9, 1999	28.88	29.72	28.78	29.41
1798	NYSE	HSY	Thu, Jul 8, 1999	28.88	29.22	28.81	29.00
1797	NYSE	HSY	Wed, Jul 7, 1999	29.00	29.25	28.88	29.25
1796	NYSE	HSY	Tue, Jul 6, 1999	29.00	29.47	28.88	29.31
1795	NYSE	HSY	Fri, Jul 2, 1999	29.31	29.41	29.13	29.34
1794	NYSE	HSY	Thu, Jul 1, 1999	29.41	29.47	28.94	29.44
1793	NYSE	HSY	Wed, Jun 30, 1999	29.00	29.75	28.91	29.69
1792	NYSE	HSY	Tue, Jun 29, 1999	28.56	29.50	28.53	29.50
1791	NYSE	HSY	Mon, Jun 28, 1999	27.81	28.44	27.66	28.41
1790	NYSE	HSY	Fri, Jun 25, 1999	28.41	28.56	27.84	27.94
1789	NYSE	HSY	Thu, Jun 24, 1999	28.00	28.59	27.97	28.38
1788	NYSE	HSY	Wed, Jun 23, 1999	28.41	28.53	28.13	28.31
1787	NYSE	HSY	Tue, Jun 22, 1999	28.50	29.19	28.41	28.56
1786	NYSE	HSY	Mon, Jun 21, 1999	28.16	28.69	27.78	28.56
1785	NYSE	HSY	Fri, Jun 18, 1999	27.81	28.16	27.63	28.16
1784	NYSE	HSY	Thu, Jun 17, 1999	27.69	28.03	27.34	27.94
1783	NYSE	HSY	Wed, Jun 16, 1999	27.56	27.81	27.38	27.78
1782	NYSE	HSY	Tue, Jun 15, 1999	27.69	27.81	27.44	27.47
1781	NYSE	HSY	Mon, Jun 14, 1999	27.06	27.63	27.06	27.56
1780	NYSE	HSY	Fri, Jun 11, 1999	26.88	27.28	26.88	26.94
1779	NYSE	HSY	Thu, Jun 10, 1999	26.75	27.13	26.72	26.88
1778	NYSE	HSY	Wed, Jun 9, 1999	27.19	27.22	26.75	26.91
1777	NYSE	HSY	Tue, Jun 8, 1999	27.22	27.44	27.03	27.44
1776	NYSE	HSY	Mon, Jun 7, 1999	27.25	27.50	27.06	27.47
1775	NYSE	HSY	Fri, Jun 4, 1999	27.00	27.63	26.84	27.63
1774	NYSE	HSY	Thu, Jun 3, 1999	27.19	27.31	26.75	26.91
1773	NYSE	HSY	Wed, Jun 2, 1999	27.16	27.22	26.94	27.19
1772	NYSE	HSY	Tue, Jun 1, 1999	27.03	27.28	26.66	27.13
1771	NYSE	HSY	Fri, May 28, 1999	26.72	27.38	26.72	27.13
1770	NYSE	HSY	Thu, May 27, 1999	28.00	28.00	27.00	27.22
1769	NYSE	HSY	Wed, May 26, 1999	28.38	28.63	27.69	28.25
1768	NYSE	HSY	Tue, May 25, 1999	27.97	28.97	27.88	28.25
1767	NYSE	HSY	Mon, May 24, 1999	28.22	28.34	27.66	27.94
1766	NYSE	HSY	Fri, May 21, 1999	28.06	28.41	27.88	28.34
1765	NYSE	HSY	Thu, May 20, 1999	27.97	28.25	27.88	28.06
1764	NYSE	HSY	Wed, May 19, 1999	28.06	28.34	27.81	28.13
1763	NYSE	HSY	Tue, May 18, 1999	28.50	28.53	27.75	28.19
1762	NYSE	HSY	Mon, May 17, 1999	28.94	28.94	27.44	27.75
1761	NYSE	HSY	Fri, May 14, 1999	28.50	28.56	28.13	28.44
1760	NYSE	HSY	Thu, May 13, 1999	27.47	29.03	27.44	28.75
1759	NYSE	HSY	Wed, May 12, 1999	27.84	27.84	27.25	27.59
1758	NYSE	HSY	Tue, May 11, 1999	27.88	28.25	27.69	27.88
1757	NYSE	HSY	Mon, May 10, 1999	27.75	27.97	27.00	27.88
1756	NYSE	HSY	Fri, May 7, 1999	27.50	28.19	27.44	27.72
1755	NYSE	HSY	Thu, May 6, 1999	26.81	27.63	26.25	27.44
1754	NYSE	HSY	Wed, May 5, 1999	26.63	26.91	26.28	26.91
1753	NYSE	HSY	Tue, May 4, 1999	27.38	27.44	25.81	26.25
1752	NYSE	HSY	Mon, May 3, 1999	26.25	27.41	26.22	27.41
1751	NYSE	HSY	Fri, Apr 30, 1999	26.50	26.59	25.94	26.31
1750	NYSE	HSY	Thu, Apr 29, 1999	26.25	26.44	26.00	26.34
1749	NYSE	HSY	Wed, Apr 28, 1999	26.09	26.31	26.03	26.22
1748	NYSE	HSY	Tue, Apr 27, 1999	26.25	26.31	25.72	26.09
1747	NYSE	HSY	Mon, Apr 26, 1999	26.50	26.81	25.28	26.16
1746	NYSE	HSY	Fri, Apr 23, 1999	27.53	27.59	26.59	27.31
1745	NYSE	HSY	Thu, Apr 22, 1999	27.25	27.88	27.25	27.47
1744	NYSE	HSY	Wed, Apr 21, 1999	27.22	27.50	27.06	27.34
1743	NYSE	HSY	Tue, Apr 20, 1999	27.22	27.28	26.88	27.16
1742	NYSE	HSY	Mon, Apr 19, 1999	27.13	27.38	26.81	27.22
1741	NYSE	HSY	Fri, Apr 16, 1999	25.63	27.16	25.63	27.16
1740	NYSE	HSY	Thu, Apr 15, 1999	25.94	26.06	24.41	25.50
1739	NYSE	HSY	Wed, Apr 14, 1999	26.72	26.81	25.47	25.72
1738	NYSE	HSY	Tue, Apr 13, 1999	26.88	26.88	26.31	26.72
1737	NYSE	HSY	Mon, Apr 12, 1999	25.94	26.44	25.56	26.31
1736	NYSE	HSY	Fri, Apr 9, 1999	26.00	26.03	25.63	25.88
1735	NYSE	HSY	Thu, Apr 8, 1999	26.50	26.50	25.41	26.25
1734	NYSE	HSY	Wed, Apr 7, 1999	26.78	26.97	26.22	26.41
1733	NYSE	HSY	Tue, Apr 6, 1999	27.50	27.56	25.50	26.41
1732	NYSE	HSY	Mon, Apr 5, 1999	27.78	27.94	27.53	27.59
1731	NYSE	HSY	Thu, Apr 1, 1999	28.13	28.13	27.75	27.88
1730	NYSE	HSY	Wed, Mar 31, 1999	29.00	29.16	28.00	28.03
1729	NYSE	HSY	Tue, Mar 30, 1999	29.44	29.44	28.81	29.03
1728	NYSE	HSY	Mon, Mar 29, 1999	28.41	29.44	28.28	29.44
1727	NYSE	HSY	Fri, Mar 26, 1999	28.38	28.50	27.84	28.41
1726	NYSE	HSY	Thu, Mar 25, 1999	27.81	28.47	27.78	28.44
1725	NYSE	HSY	Wed, Mar 24, 1999	28.03	28.34	27.31	27.84
1724	NYSE	HSY	Tue, Mar 23, 1999	28.31	29.00	27.75	28.06
1723	NYSE	HSY	Mon, Mar 22, 1999	28.03	28.72	27.28	28.38
1722	NYSE	HSY	Fri, Mar 19, 1999	28.88	28.91	27.88	28.16
1721	NYSE	HSY	Thu, Mar 18, 1999	29.50	29.63	28.63	28.75
1720	NYSE	HSY	Wed, Mar 17, 1999	30.25	30.31	29.50	29.78
1719	NYSE	HSY	Tue, Mar 16, 1999	30.91	31.25	30.53	30.94
1718	NYSE	HSY	Mon, Mar 15, 1999	30.66	31.13	30.66	30.91
1717	NYSE	HSY	Fri, Mar 12, 1999	30.53	30.88	30.53	30.75
1716	NYSE	HSY	Thu, Mar 11, 1999	30.13	30.63	29.91	30.53
1715	NYSE	HSY	Wed, Mar 10, 1999	30.41	30.91	30.09	30.25
1714	NYSE	HSY	Tue, Mar 9, 1999	30.38	30.78	30.06	30.50
1713	NYSE	HSY	Mon, Mar 8, 1999	30.25	30.47	29.31	30.06
1712	NYSE	HSY	Fri, Mar 5, 1999	30.19	30.50	29.81	30.00
1711	NYSE	HSY	Thu, Mar 4, 1999	30.25	30.38	29.59	29.69
1710	NYSE	HSY	Wed, Mar 3, 1999	30.59	30.66	29.44	30.13
1709	NYSE	HSY	Tue, Mar 2, 1999	30.84	30.84	30.13	30.50
1708	NYSE	HSY	Mon, Mar 1, 1999	31.00	31.03	30.50	30.94
1707	NYSE	HSY	Fri, Feb 26, 1999	31.50	31.53	30.88	31.13
1706	NYSE	HSY	Thu, Feb 25, 1999	31.47	32.00	31.19	31.53
1705	NYSE	HSY	Wed, Feb 24, 1999	31.28	32.44	31.28	31.63
1704	NYSE	HSY	Tue, Feb 23, 1999	31.75	31.91	31.03	31.28
1703	NYSE	HSY	Mon, Feb 22, 1999	31.25	31.88	31.25	31.88
1702	NYSE	HSY	Fri, Feb 19, 1999	30.91	31.69	30.84	31.50
1701	NYSE	HSY	Thu, Feb 18, 1999	30.38	31.38	30.25	30.91
1700	NYSE	HSY	Wed, Feb 17, 1999	30.41	30.44	29.88	30.34
1699	NYSE	HSY	Tue, Feb 16, 1999	29.88	30.75	29.78	30.53
1698	NYSE	HSY	Fri, Feb 12, 1999	29.75	29.88	29.03	29.75
1697	NYSE	HSY	Thu, Feb 11, 1999	29.25	30.00	29.03	29.84
1696	NYSE	HSY	Wed, Feb 10, 1999	28.72	29.59	28.72	29.59
1695	NYSE	HSY	Tue, Feb 9, 1999	28.00	29.06	27.91	28.72
1694	NYSE	HSY	Mon, Feb 8, 1999	28.59	28.66	27.78	27.78
1693	NYSE	HSY	Fri, Feb 5, 1999	28.66	28.88	28.28	28.47
1692	NYSE	HSY	Thu, Feb 4, 1999	28.63	28.94	28.41	28.53
1691	NYSE	HSY	Wed, Feb 3, 1999	28.31	28.72	28.06	28.50
1690	NYSE	HSY	Tue, Feb 2, 1999	27.75	28.28	27.53	28.19
1689	NYSE	HSY	Mon, Feb 1, 1999	28.50	28.66	27.06	27.78
1688	NYSE	HSY	Fri, Jan 29, 1999	32.00	32.06	28.13	28.13
1687	NYSE	HSY	Thu, Jan 28, 1999	30.94	32.00	30.88	31.97
1686	NYSE	HSY	Wed, Jan 27, 1999	30.75	31.22	30.66	30.97
1685	NYSE	HSY	Tue, Jan 26, 1999	30.63	30.88	30.38	30.75
1684	NYSE	HSY	Mon, Jan 25, 1999	29.38	30.75	29.28	30.75
1683	NYSE	HSY	Fri, Jan 22, 1999	29.13	29.94	29.03	29.50
1682	NYSE	HSY	Thu, Jan 21, 1999	29.63	29.63	28.78	29.00
1681	NYSE	HSY	Wed, Jan 20, 1999	30.50	30.50	29.81	29.88
1680	NYSE	HSY	Tue, Jan 19, 1999	30.50	30.72	29.94	30.44
1679	NYSE	HSY	Fri, Jan 15, 1999	30.28	30.94	30.16	30.63
1678	NYSE	HSY	Thu, Jan 14, 1999	29.81	30.13	29.22	29.91
1677	NYSE	HSY	Wed, Jan 13, 1999	29.38	29.97	28.63	29.72
1676	NYSE	HSY	Tue, Jan 12, 1999	30.72	30.72	29.72	30.13
1675	NYSE	HSY	Mon, Jan 11, 1999	31.06	31.09	30.50	30.59
1674	NYSE	HSY	Fri, Jan 8, 1999	31.53	31.88	31.16	31.50
1673	NYSE	HSY	Thu, Jan 7, 1999	31.75	31.94	30.94	31.41
1672	NYSE	HSY	Wed, Jan 6, 1999	31.16	32.00	31.06	32.00
1671	NYSE	HSY	Tue, Jan 5, 1999	31.16	31.31	30.56	31.22
1670	NYSE	HSY	Mon, Jan 4, 1999	31.00	31.75	31.00	31.16
1669	NYSE	HSY	Thu, Dec 31, 1998	31.16	31.31	30.63	31.09
1668	NYSE	HSY	Wed, Dec 30, 1998	31.81	31.81	31.09	31.16
1667	NYSE	HSY	Tue, Dec 29, 1998	31.91	32.25	31.63	31.75
1666	NYSE	HSY	Mon, Dec 28, 1998	32.03	32.06	31.63	32.03
1665	NYSE	HSY	Thu, Dec 24, 1998	32.75	32.88	32.03	32.13
1664	NYSE	HSY	Wed, Dec 23, 1998	31.66	32.94	31.66	32.88
1663	NYSE	HSY	Tue, Dec 22, 1998	30.75	32.06	30.44	31.75
1662	NYSE	HSY	Mon, Dec 21, 1998	30.50	30.84	30.38	30.81
1661	NYSE	HSY	Fri, Dec 18, 1998	30.75	30.94	30.53	30.69
1660	NYSE	HSY	Thu, Dec 17, 1998	31.25	31.28	30.41	30.91
1659	NYSE	HSY	Wed, Dec 16, 1998	31.53	31.59	30.91	31.47
1658	NYSE	HSY	Tue, Dec 15, 1998	31.44	31.75	30.91	31.53
1657	NYSE	HSY	Mon, Dec 14, 1998	31.50	31.81	31.34	31.56
1656	NYSE	HSY	Fri, Dec 11, 1998	32.41	32.41	31.50	31.81
1655	NYSE	HSY	Thu, Dec 10, 1998	32.81	32.97	32.22	32.50
1654	NYSE	HSY	Wed, Dec 9, 1998	33.34	33.38	32.78	32.81
1653	NYSE	HSY	Tue, Dec 8, 1998	33.78	33.78	33.00	33.22
1652	NYSE	HSY	Mon, Dec 7, 1998	33.88	34.00	33.28	33.81
1651	NYSE	HSY	Fri, Dec 4, 1998	33.00	33.66	32.97	33.50
1650	NYSE	HSY	Thu, Dec 3, 1998	33.19	33.38	32.94	33.00
1649	NYSE	HSY	Wed, Dec 2, 1998	33.81	33.81	33.00	33.44
1648	NYSE	HSY	Tue, Dec 1, 1998	33.75	33.88	33.59	33.81
1647	NYSE	HSY	Mon, Nov 30, 1998	34.25	34.44	33.63	33.63
1646	NYSE	HSY	Fri, Nov 27, 1998	34.38	34.56	34.31	34.38
1645	NYSE	HSY	Wed, Nov 25, 1998	34.59	34.59	34.22	34.38
1644	NYSE	HSY	Tue, Nov 24, 1998	34.97	34.97	34.34	34.47
1643	NYSE	HSY	Mon, Nov 23, 1998	34.34	35.13	34.03	34.69
1642	NYSE	HSY	Fri, Nov 20, 1998	33.97	34.13	33.38	34.09
1641	NYSE	HSY	Thu, Nov 19, 1998	33.50	33.78	33.38	33.59
1640	NYSE	HSY	Wed, Nov 18, 1998	33.59	34.00	33.50	33.72
1639	NYSE	HSY	Tue, Nov 17, 1998	33.84	34.28	33.19	33.44
1638	NYSE	HSY	Mon, Nov 16, 1998	33.00	33.84	33.00	33.75
1637	NYSE	HSY	Fri, Nov 13, 1998	32.81	33.25	32.50	32.91
1636	NYSE	HSY	Thu, Nov 12, 1998	32.84	33.13	32.53	32.56
1635	NYSE	HSY	Wed, Nov 11, 1998	33.13	33.19	32.69	32.91
1634	NYSE	HSY	Tue, Nov 10, 1998	33.25	33.31	32.75	33.00
1633	NYSE	HSY	Mon, Nov 9, 1998	33.69	34.47	33.31	33.50
1632	NYSE	HSY	Fri, Nov 6, 1998	34.13	34.19	33.13	33.50
1631	NYSE	HSY	Thu, Nov 5, 1998	33.88	34.72	33.66	34.25
1630	NYSE	HSY	Wed, Nov 4, 1998	33.94	34.47	33.75	33.84
1629	NYSE	HSY	Tue, Nov 3, 1998	34.66	34.72	34.19	34.25
1628	NYSE	HSY	Mon, Nov 2, 1998	34.13	34.91	34.03	34.66
1627	NYSE	HSY	Fri, Oct 30, 1998	33.28	34.09	33.28	33.91
1626	NYSE	HSY	Thu, Oct 29, 1998	33.56	33.56	32.16	33.16
1625	NYSE	HSY	Wed, Oct 28, 1998	35.69	35.69	33.56	33.56
1624	NYSE	HSY	Tue, Oct 27, 1998	36.50	36.75	35.66	35.69
1623	NYSE	HSY	Mon, Oct 26, 1998	36.69	36.97	36.09	36.09
1622	NYSE	HSY	Fri, Oct 23, 1998	37.50	37.69	36.75	36.81
1621	NYSE	HSY	Thu, Oct 22, 1998	37.38	37.91	36.72	37.78
1620	NYSE	HSY	Wed, Oct 21, 1998	36.56	37.84	36.25	37.47
1619	NYSE	HSY	Tue, Oct 20, 1998	36.69	37.00	36.47	36.59
1618	NYSE	HSY	Mon, Oct 19, 1998	35.78	36.63	35.78	36.56
1617	NYSE	HSY	Fri, Oct 16, 1998	37.13	37.13	35.78	36.06
1616	NYSE	HSY	Thu, Oct 15, 1998	36.06	37.16	35.63	36.94
1615	NYSE	HSY	Wed, Oct 14, 1998	35.97	36.69	35.84	36.06
1614	NYSE	HSY	Tue, Oct 13, 1998	36.16	36.34	35.50	35.84
1613	NYSE	HSY	Mon, Oct 12, 1998	37.09	37.13	36.19	36.28
1612	NYSE	HSY	Fri, Oct 9, 1998	36.56	36.91	35.88	36.88
1611	NYSE	HSY	Thu, Oct 8, 1998	36.00	37.44	35.75	37.38
1610	NYSE	HSY	Wed, Oct 7, 1998	36.03	36.75	35.75	36.34
1609	NYSE	HSY	Tue, Oct 6, 1998	35.59	36.38	35.53	36.06
1608	NYSE	HSY	Mon, Oct 5, 1998	35.56	36.13	34.75	35.72
1607	NYSE	HSY	Fri, Oct 2, 1998	34.00	35.75	34.00	35.09
1606	NYSE	HSY	Thu, Oct 1, 1998	34.09	34.50	33.63	33.91
1605	NYSE	HSY	Wed, Sep 30, 1998	34.66	34.78	33.75	34.22
1604	NYSE	HSY	Tue, Sep 29, 1998	34.81	34.97	34.28	34.78
1603	NYSE	HSY	Mon, Sep 28, 1998	34.00	34.94	33.94	34.94
1602	NYSE	HSY	Fri, Sep 25, 1998	33.66	33.97	33.44	33.56
1601	NYSE	HSY	Thu, Sep 24, 1998	34.19	34.69	33.31	33.72
1600	NYSE	HSY	Wed, Sep 23, 1998	33.28	34.31	33.28	34.31
1599	NYSE	HSY	Tue, Sep 22, 1998	32.44	33.19	32.28	33.03
1598	NYSE	HSY	Mon, Sep 21, 1998	32.38	32.44	32.00	32.44
1597	NYSE	HSY	Fri, Sep 18, 1998	32.81	33.09	32.44	32.50
1596	NYSE	HSY	Thu, Sep 17, 1998	32.94	33.38	32.63	32.78
1595	NYSE	HSY	Wed, Sep 16, 1998	34.13	34.13	33.06	33.69
1594	NYSE	HSY	Tue, Sep 15, 1998	33.50	34.31	33.19	34.16
1593	NYSE	HSY	Mon, Sep 14, 1998	33.31	33.81	33.13	33.66
1592	NYSE	HSY	Fri, Sep 11, 1998	32.19	33.41	32.03	33.19
1591	NYSE	HSY	Thu, Sep 10, 1998	33.31	33.31	32.38	32.66
1590	NYSE	HSY	Wed, Sep 9, 1998	34.09	34.09	33.44	33.53
1589	NYSE	HSY	Tue, Sep 8, 1998	32.91	34.34	32.59	34.22
1588	NYSE	HSY	Fri, Sep 4, 1998	32.19	32.94	31.81	32.91
1587	NYSE	HSY	Thu, Sep 3, 1998	32.63	32.63	31.63	32.19
1586	NYSE	HSY	Wed, Sep 2, 1998	34.53	34.53	33.06	33.13
1585	NYSE	HSY	Tue, Sep 1, 1998	35.00	35.19	34.00	34.66
1584	NYSE	HSY	Mon, Aug 31, 1998	34.81	35.31	34.75	35.00
1583	NYSE	HSY	Fri, Aug 28, 1998	33.25	35.38	33.16	34.72
1582	NYSE	HSY	Thu, Aug 27, 1998	33.28	34.03	33.16	33.22
1581	NYSE	HSY	Wed, Aug 26, 1998	33.31	33.72	33.28	33.41
1580	NYSE	HSY	Tue, Aug 25, 1998	32.53	34.13	32.53	33.41
1579	NYSE	HSY	Mon, Aug 24, 1998	32.16	32.59	32.16	32.50
1578	NYSE	HSY	Fri, Aug 21, 1998	31.88	32.16	31.22	32.09
1577	NYSE	HSY	Thu, Aug 20, 1998	31.66	32.16	31.56	32.06
1576	NYSE	HSY	Wed, Aug 19, 1998	32.31	32.31	31.56	31.69
1575	NYSE	HSY	Tue, Aug 18, 1998	31.28	32.22	31.28	32.19
1574	NYSE	HSY	Mon, Aug 17, 1998	30.91	31.59	30.81	31.31
1573	NYSE	HSY	Fri, Aug 14, 1998	31.63	31.81	30.63	30.78
1572	NYSE	HSY	Thu, Aug 13, 1998	32.16	32.34	31.53	31.53
1571	NYSE	HSY	Wed, Aug 12, 1998	31.59	31.97	31.56	31.97
1570	NYSE	HSY	Tue, Aug 11, 1998	31.06	31.16	30.81	31.09
1569	NYSE	HSY	Mon, Aug 10, 1998	31.06	31.63	30.94	31.06
1568	NYSE	HSY	Fri, Aug 7, 1998	30.91	31.38	30.81	31.06
1567	NYSE	HSY	Thu, Aug 6, 1998	30.81	31.31	30.69	31.03
1566	NYSE	HSY	Wed, Aug 5, 1998	30.81	31.16	30.50	30.75
1565	NYSE	HSY	Tue, Aug 4, 1998	32.03	32.31	30.25	30.25
1564	NYSE	HSY	Mon, Aug 3, 1998	31.56	32.56	31.53	32.06
1563	NYSE	HSY	Fri, Jul 31, 1998	32.44	32.53	31.25	31.56
1562	NYSE	HSY	Thu, Jul 30, 1998	32.19	32.66	32.13	32.47
1561	NYSE	HSY	Wed, Jul 29, 1998	31.88	32.34	31.81	32.31
1560	NYSE	HSY	Tue, Jul 28, 1998	32.44	32.50	31.75	31.88
1559	NYSE	HSY	Mon, Jul 27, 1998	32.38	32.88	31.81	32.56
1558	NYSE	HSY	Fri, Jul 24, 1998	31.88	32.88	31.50	32.44
1557	NYSE	HSY	Thu, Jul 23, 1998	32.00	32.00	31.06	31.13
1556	NYSE	HSY	Wed, Jul 22, 1998	32.50	32.63	31.94	32.13
1555	NYSE	HSY	Tue, Jul 21, 1998	32.31	32.63	32.19	32.50
1554	NYSE	HSY	Mon, Jul 20, 1998	32.88	32.88	32.31	32.34
1553	NYSE	HSY	Fri, Jul 17, 1998	32.53	33.13	32.50	32.88
1552	NYSE	HSY	Thu, Jul 16, 1998	31.91	32.69	31.88	32.53
1551	NYSE	HSY	Wed, Jul 15, 1998	32.47	32.47	31.75	31.78
1550	NYSE	HSY	Tue, Jul 14, 1998	32.19	32.69	32.19	32.47
1549	NYSE	HSY	Mon, Jul 13, 1998	32.53	32.53	31.91	32.25
1548	NYSE	HSY	Fri, Jul 10, 1998	33.00	33.00	32.50	32.50
1547	NYSE	HSY	Thu, Jul 9, 1998	32.50	33.63	32.16	33.00
1546	NYSE	HSY	Wed, Jul 8, 1998	35.19	35.47	33.38	33.38
1545	NYSE	HSY	Tue, Jul 7, 1998	36.00	36.16	35.22	35.25
1544	NYSE	HSY	Mon, Jul 6, 1998	35.34	35.94	35.28	35.94
1543	NYSE	HSY	Thu, Jul 2, 1998	35.13	35.47	35.03	35.22
1542	NYSE	HSY	Wed, Jul 1, 1998	34.75	35.38	34.75	35.19
1541	NYSE	HSY	Tue, Jun 30, 1998	35.75	35.84	34.50	34.50
1540	NYSE	HSY	Mon, Jun 29, 1998	35.88	36.25	35.53	35.72
1539	NYSE	HSY	Fri, Jun 26, 1998	35.06	35.94	35.06	35.75
1538	NYSE	HSY	Thu, Jun 25, 1998	36.00	36.03	35.00	35.19
1537	NYSE	HSY	Wed, Jun 24, 1998	35.91	36.00	35.69	35.91
1536	NYSE	HSY	Tue, Jun 23, 1998	35.81	36.00	35.66	35.91
1535	NYSE	HSY	Mon, Jun 22, 1998	35.72	36.22	35.66	35.69
1534	NYSE	HSY	Fri, Jun 19, 1998	36.13	36.13	35.31	35.84
1533	NYSE	HSY	Thu, Jun 18, 1998	36.06	36.06	35.28	35.88
1532	NYSE	HSY	Wed, Jun 17, 1998	35.50	36.69	35.44	35.94
1531	NYSE	HSY	Tue, Jun 16, 1998	35.13	35.44	34.50	35.38
1530	NYSE	HSY	Mon, Jun 15, 1998	34.66	35.25	34.56	34.88
1529	NYSE	HSY	Fri, Jun 12, 1998	35.41	35.50	34.13	34.53
1528	NYSE	HSY	Thu, Jun 11, 1998	36.06	36.25	35.31	35.34
1527	NYSE	HSY	Wed, Jun 10, 1998	36.03	36.63	35.94	36.06
1526	NYSE	HSY	Tue, Jun 9, 1998	36.06	36.31	36.03	36.16
1525	NYSE	HSY	Mon, Jun 8, 1998	36.59	36.59	36.03	36.19
1524	NYSE	HSY	Fri, Jun 5, 1998	35.41	36.19	35.22	36.19
1523	NYSE	HSY	Thu, Jun 4, 1998	35.25	35.50	34.69	35.28
1522	NYSE	HSY	Wed, Jun 3, 1998	35.56	35.91	35.31	35.38
1521	NYSE	HSY	Tue, Jun 2, 1998	35.63	36.13	35.44	35.50
1520	NYSE	HSY	Mon, Jun 1, 1998	34.75	35.53	34.56	35.50
1519	NYSE	HSY	Fri, May 29, 1998	34.59	35.16	34.56	34.56
1518	NYSE	HSY	Thu, May 28, 1998	34.66	34.81	34.50	34.66
1517	NYSE	HSY	Wed, May 27, 1998	34.78	34.81	34.31	34.53
1516	NYSE	HSY	Tue, May 26, 1998	35.09	35.25	34.75	34.78
1515	NYSE	HSY	Fri, May 22, 1998	35.25	35.31	35.13	35.16
1514	NYSE	HSY	Thu, May 21, 1998	35.59	35.63	35.06	35.16
1513	NYSE	HSY	Wed, May 20, 1998	34.66	35.50	34.41	35.47
1512	NYSE	HSY	Tue, May 19, 1998	34.47	34.88	34.44	34.66
1511	NYSE	HSY	Mon, May 18, 1998	34.94	34.97	34.31	34.59
1510	NYSE	HSY	Fri, May 15, 1998	35.06	35.06	34.72	34.91
1509	NYSE	HSY	Thu, May 14, 1998	35.19	35.38	34.88	35.06
1508	NYSE	HSY	Wed, May 13, 1998	35.41	35.66	35.03	35.19
1507	NYSE	HSY	Tue, May 12, 1998	35.38	35.47	34.94	35.41
1506	NYSE	HSY	Mon, May 11, 1998	35.69	35.88	35.31	35.50
1505	NYSE	HSY	Fri, May 8, 1998	35.22	36.00	35.22	35.56
1504	NYSE	HSY	Thu, May 7, 1998	35.75	35.75	35.06	35.09
1503	NYSE	HSY	Wed, May 6, 1998	36.13	36.13	35.84	35.88
1502	NYSE	HSY	Tue, May 5, 1998	36.47	36.47	35.88	36.22
1501	NYSE	HSY	Mon, May 4, 1998	36.41	36.63	36.28	36.41
1500	NYSE	HSY	Fri, May 1, 1998	36.75	36.81	36.25	36.53
1499	NYSE	HSY	Thu, Apr 30, 1998	35.56	36.88	35.50	36.63
1498	NYSE	HSY	Wed, Apr 29, 1998	35.16	35.47	34.97	35.44
1497	NYSE	HSY	Tue, Apr 28, 1998	35.13	35.19	34.88	35.03
1496	NYSE	HSY	Mon, Apr 27, 1998	34.25	35.09	34.16	35.00
1495	NYSE	HSY	Fri, Apr 24, 1998	34.88	34.88	33.59	34.47
1494	NYSE	HSY	Thu, Apr 23, 1998	35.47	35.78	34.50	35.34
1493	NYSE	HSY	Wed, Apr 22, 1998	36.38	36.63	35.84	35.97
1492	NYSE	HSY	Tue, Apr 21, 1998	37.16	37.16	36.09	36.50
1491	NYSE	HSY	Mon, Apr 20, 1998	37.34	37.69	37.19	37.47
1490	NYSE	HSY	Fri, Apr 17, 1998	37.09	37.47	36.75	37.47
1489	NYSE	HSY	Thu, Apr 16, 1998	37.38	37.38	36.81	37.06
1488	NYSE	HSY	Wed, Apr 15, 1998	37.41	37.59	37.28	37.38
1487	NYSE	HSY	Tue, Apr 14, 1998	37.53	37.69	37.41	37.47
1486	NYSE	HSY	Mon, Apr 13, 1998	38.03	38.03	37.31	37.66
1485	NYSE	HSY	Thu, Apr 9, 1998	37.22	38.19	37.22	38.03
1484	NYSE	HSY	Wed, Apr 8, 1998	37.78	37.88	36.91	37.09
1483	NYSE	HSY	Tue, Apr 7, 1998	37.59	37.88	37.44	37.66
1482	NYSE	HSY	Mon, Apr 6, 1998	37.44	38.06	37.44	37.72
1481	NYSE	HSY	Fri, Apr 3, 1998	37.06	37.81	37.06	37.44
1480	NYSE	HSY	Thu, Apr 2, 1998	36.53	37.34	36.53	37.19
1479	NYSE	HSY	Wed, Apr 1, 1998	35.81	36.44	35.56	36.41
1478	NYSE	HSY	Tue, Mar 31, 1998	35.50	36.16	35.50	35.81
1477	NYSE	HSY	Mon, Mar 30, 1998	35.59	35.81	35.41	35.53
1476	NYSE	HSY	Fri, Mar 27, 1998	36.41	36.53	35.44	35.72
1475	NYSE	HSY	Thu, Mar 26, 1998	36.09	36.44	36.06	36.28
1474	NYSE	HSY	Wed, Mar 25, 1998	36.31	36.69	36.31	36.41
1473	NYSE	HSY	Tue, Mar 24, 1998	35.97	36.38	35.88	36.31
1472	NYSE	HSY	Mon, Mar 23, 1998	36.25	36.25	35.94	35.97
1471	NYSE	HSY	Fri, Mar 20, 1998	35.91	36.50	35.59	36.44
1470	NYSE	HSY	Thu, Mar 19, 1998	35.59	35.91	35.59	35.75
1469	NYSE	HSY	Wed, Mar 18, 1998	35.53	35.88	35.38	35.59
1468	NYSE	HSY	Tue, Mar 17, 1998	35.53	35.72	35.47	35.53
1467	NYSE	HSY	Mon, Mar 16, 1998	35.69	35.81	35.50	35.66
1466	NYSE	HSY	Fri, Mar 13, 1998	35.31	35.69	35.28	35.47
1465	NYSE	HSY	Thu, Mar 12, 1998	35.38	35.66	35.22	35.44
1464	NYSE	HSY	Wed, Mar 11, 1998	35.84	35.97	35.28	35.50
1463	NYSE	HSY	Tue, Mar 10, 1998	35.72	35.97	35.50	35.84
1462	NYSE	HSY	Mon, Mar 9, 1998	35.25	35.84	35.09	35.84
1461	NYSE	HSY	Fri, Mar 6, 1998	34.38	35.72	34.38	35.38
1460	NYSE	HSY	Thu, Mar 5, 1998	33.94	34.47	33.81	34.38
1459	NYSE	HSY	Wed, Mar 4, 1998	33.38	34.72	33.38	34.13
1458	NYSE	HSY	Tue, Mar 3, 1998	32.84	33.38	32.84	33.16
1457	NYSE	HSY	Mon, Mar 2, 1998	33.22	33.31	32.94	33.06
1456	NYSE	HSY	Fri, Feb 27, 1998	33.44	33.50	33.19	33.34
1455	NYSE	HSY	Thu, Feb 26, 1998	33.34	33.56	33.19	33.56
1454	NYSE	HSY	Wed, Feb 25, 1998	33.69	33.81	33.47	33.47
1453	NYSE	HSY	Tue, Feb 24, 1998	33.22	33.50	32.69	33.50
1452	NYSE	HSY	Mon, Feb 23, 1998	32.91	33.50	32.91	33.34
1451	NYSE	HSY	Fri, Feb 20, 1998	32.56	32.78	32.25	32.72
1450	NYSE	HSY	Thu, Feb 19, 1998	33.09	33.09	32.34	32.41
1449	NYSE	HSY	Wed, Feb 18, 1998	32.28	33.25	32.19	32.97
1448	NYSE	HSY	Tue, Feb 17, 1998	31.75	32.28	31.75	32.28
1447	NYSE	HSY	Fri, Feb 13, 1998	32.03	32.13	31.63	31.63
1446	NYSE	HSY	Thu, Feb 12, 1998	31.53	32.31	31.50	32.28
1445	NYSE	HSY	Wed, Feb 11, 1998	31.88	31.91	31.59	31.91
1444	NYSE	HSY	Tue, Feb 10, 1998	32.09	32.16	31.72	31.81
1443	NYSE	HSY	Mon, Feb 9, 1998	32.13	32.16	31.84	32.09
1442	NYSE	HSY	Fri, Feb 6, 1998	31.66	32.31	31.50	32.00
1441	NYSE	HSY	Thu, Feb 5, 1998	31.81	31.88	31.28	31.47
1440	NYSE	HSY	Wed, Feb 4, 1998	31.78	32.19	31.75	31.84
1439	NYSE	HSY	Tue, Feb 3, 1998	31.13	32.06	31.09	31.91
1438	NYSE	HSY	Mon, Feb 2, 1998	31.97	32.25	31.31	31.38
1437	NYSE	HSY	Fri, Jan 30, 1998	33.09	33.09	31.81	31.84
1436	NYSE	HSY	Thu, Jan 29, 1998	31.75	32.88	31.31	32.50
1435	NYSE	HSY	Wed, Jan 28, 1998	30.34	32.13	30.28	32.13
1434	NYSE	HSY	Tue, Jan 27, 1998	29.91	30.94	29.91	30.22
1433	NYSE	HSY	Mon, Jan 26, 1998	30.19	30.28	29.84	29.91
1432	NYSE	HSY	Fri, Jan 23, 1998	30.50	30.75	29.88	30.06
1431	NYSE	HSY	Thu, Jan 22, 1998	30.78	30.84	30.28	30.53
1430	NYSE	HSY	Wed, Jan 21, 1998	31.03	31.38	30.44	30.91
1429	NYSE	HSY	Tue, Jan 20, 1998	30.88	31.19	30.72	31.00
1428	NYSE	HSY	Fri, Jan 16, 1998	30.75	31.09	30.63	30.75
1427	NYSE	HSY	Thu, Jan 15, 1998	30.91	31.00	30.63	30.75
1426	NYSE	HSY	Wed, Jan 14, 1998	31.28	31.28	30.69	31.03
1425	NYSE	HSY	Tue, Jan 13, 1998	30.97	31.19	30.72	31.19
1424	NYSE	HSY	Mon, Jan 12, 1998	30.03	30.97	30.03	30.91
1423	NYSE	HSY	Fri, Jan 9, 1998	31.00	31.13	30.19	30.22
1422	NYSE	HSY	Thu, Jan 8, 1998	30.88	31.38	30.75	31.00
1421	NYSE	HSY	Wed, Jan 7, 1998	30.84	31.00	30.38	31.00
1420	NYSE	HSY	Tue, Jan 6, 1998	30.66	31.13	30.50	30.97
1419	NYSE	HSY	Mon, Jan 5, 1998	30.84	31.22	30.34	30.66
1418	NYSE	HSY	Fri, Jan 2, 1998	30.84	31.00	30.53	30.81
1417	NYSE	HSY	Wed, Dec 31, 1997	30.75	31.00	30.72	30.97
1416	NYSE	HSY	Tue, Dec 30, 1997	30.53	30.75	30.19	30.63
1415	NYSE	HSY	Mon, Dec 29, 1997	30.31	30.59	30.25	30.44
1414	NYSE	HSY	Fri, Dec 26, 1997	30.09	30.31	30.09	30.19
1413	NYSE	HSY	Wed, Dec 24, 1997	30.00	30.38	30.00	30.03
1412	NYSE	HSY	Tue, Dec 23, 1997	30.06	30.25	29.97	30.03
1411	NYSE	HSY	Mon, Dec 22, 1997	30.06	30.53	30.06	30.25
1410	NYSE	HSY	Fri, Dec 19, 1997	30.03	30.22	29.59	30.00
1409	NYSE	HSY	Thu, Dec 18, 1997	30.50	30.69	30.28	30.47
1408	NYSE	HSY	Wed, Dec 17, 1997	31.19	31.34	30.50	30.53
1407	NYSE	HSY	Tue, Dec 16, 1997	31.69	31.78	31.09	31.28
1406	NYSE	HSY	Mon, Dec 15, 1997	31.44	31.94	31.44	31.66
1405	NYSE	HSY	Fri, Dec 12, 1997	31.75	31.94	31.06	31.38
1404	NYSE	HSY	Thu, Dec 11, 1997	30.34	31.22	29.88	31.00
1403	NYSE	HSY	Wed, Dec 10, 1997	30.22	30.41	29.81	30.28
1402	NYSE	HSY	Tue, Dec 9, 1997	30.31	30.38	29.94	30.09
1401	NYSE	HSY	Mon, Dec 8, 1997	30.75	31.00	30.31	30.44
1400	NYSE	HSY	Fri, Dec 5, 1997	30.41	30.97	30.28	30.63
1399	NYSE	HSY	Thu, Dec 4, 1997	30.63	30.91	30.22	30.38
1398	NYSE	HSY	Wed, Dec 3, 1997	30.69	30.78	30.38	30.38
1397	NYSE	HSY	Tue, Dec 2, 1997	31.00	31.06	30.44	30.56
1396	NYSE	HSY	Mon, Dec 1, 1997	30.81	31.44	30.81	31.19
1395	NYSE	HSY	Fri, Nov 28, 1997	30.72	30.94	30.69	30.69
1394	NYSE	HSY	Wed, Nov 26, 1997	30.75	30.97	30.50	30.50
1393	NYSE	HSY	Tue, Nov 25, 1997	30.41	31.16	30.41	30.75
1392	NYSE	HSY	Mon, Nov 24, 1997	30.81	30.81	30.31	30.38
1391	NYSE	HSY	Fri, Nov 21, 1997	30.38	31.25	30.31	30.88
1390	NYSE	HSY	Thu, Nov 20, 1997	30.00	30.44	29.88	29.94
1389	NYSE	HSY	Wed, Nov 19, 1997	28.88	30.19	28.88	30.03
1388	NYSE	HSY	Tue, Nov 18, 1997	28.53	29.03	28.00	29.00
1387	NYSE	HSY	Mon, Nov 17, 1997	28.09	28.59	28.03	28.34
1386	NYSE	HSY	Fri, Nov 14, 1997	27.44	27.97	27.44	27.78
1385	NYSE	HSY	Thu, Nov 13, 1997	27.50	27.81	27.34	27.44
1384	NYSE	HSY	Wed, Nov 12, 1997	27.38	27.91	27.25	27.47
1383	NYSE	HSY	Tue, Nov 11, 1997	27.50	27.56	27.28	27.50
1382	NYSE	HSY	Mon, Nov 10, 1997	27.50	27.59	27.28	27.38
1381	NYSE	HSY	Fri, Nov 7, 1997	27.50	27.69	27.03	27.38
1380	NYSE	HSY	Thu, Nov 6, 1997	27.84	27.91	27.59	27.78
1379	NYSE	HSY	Wed, Nov 5, 1997	28.09	28.09	27.50	27.97
1378	NYSE	HSY	Tue, Nov 4, 1997	27.59	28.06	27.41	28.00
1377	NYSE	HSY	Mon, Nov 3, 1997	27.63	27.91	27.41	27.72
1376	NYSE	HSY	Fri, Oct 31, 1997	27.63	27.88	27.50	27.63
1375	NYSE	HSY	Thu, Oct 30, 1997	27.19	27.91	27.00	27.50
1374	NYSE	HSY	Wed, Oct 29, 1997	26.69	27.69	26.63	27.44
1373	NYSE	HSY	Tue, Oct 28, 1997	25.50	26.88	25.31	26.81
1372	NYSE	HSY	Mon, Oct 27, 1997	27.31	27.44	25.78	25.78
1371	NYSE	HSY	Fri, Oct 24, 1997	27.44	27.75	27.19	27.44
1370	NYSE	HSY	Thu, Oct 23, 1997	27.13	27.44	27.03	27.31
1369	NYSE	HSY	Wed, Oct 22, 1997	27.69	27.75	27.25	27.38
1368	NYSE	HSY	Tue, Oct 21, 1997	27.25	28.00	27.25	27.81
1367	NYSE	HSY	Mon, Oct 20, 1997	27.13	27.19	26.78	27.13
1366	NYSE	HSY	Fri, Oct 17, 1997	27.47	27.56	26.97	27.13
1365	NYSE	HSY	Thu, Oct 16, 1997	27.59	27.97	27.34	27.34
1364	NYSE	HSY	Wed, Oct 15, 1997	27.66	27.81	27.50	27.56
1363	NYSE	HSY	Tue, Oct 14, 1997	27.72	27.94	27.63	27.75
1362	NYSE	HSY	Mon, Oct 13, 1997	27.63	27.81	27.34	27.47
1361	NYSE	HSY	Fri, Oct 10, 1997	27.56	27.72	27.44	27.50
1360	NYSE	HSY	Thu, Oct 9, 1997	27.56	27.91	27.41	27.69
1359	NYSE	HSY	Wed, Oct 8, 1997	28.03	28.13	27.50	27.69
1358	NYSE	HSY	Tue, Oct 7, 1997	28.00	28.22	28.00	28.16
1357	NYSE	HSY	Mon, Oct 6, 1997	28.19	28.28	28.00	28.13
1356	NYSE	HSY	Fri, Oct 3, 1997	28.56	28.63	27.75	28.06
1355	NYSE	HSY	Thu, Oct 2, 1997	28.00	28.16	27.91	28.06
1354	NYSE	HSY	Wed, Oct 1, 1997	28.31	28.38	27.94	28.34
1353	NYSE	HSY	Tue, Sep 30, 1997	28.56	28.56	28.16	28.25
1352	NYSE	HSY	Mon, Sep 29, 1997	28.47	28.91	28.38	28.50
1351	NYSE	HSY	Fri, Sep 26, 1997	28.31	28.50	28.13	28.22
1350	NYSE	HSY	Thu, Sep 25, 1997	28.75	28.81	28.31	28.31
1349	NYSE	HSY	Wed, Sep 24, 1997	28.78	29.13	28.66	28.66
1348	NYSE	HSY	Tue, Sep 23, 1997	28.75	28.97	28.66	28.72
1347	NYSE	HSY	Mon, Sep 22, 1997	28.94	29.06	28.78	28.88
1346	NYSE	HSY	Fri, Sep 19, 1997	28.78	29.31	28.69	28.88
1345	NYSE	HSY	Thu, Sep 18, 1997	29.00	29.75	28.91	28.97
1344	NYSE	HSY	Wed, Sep 17, 1997	29.38	29.97	28.94	29.09
1343	NYSE	HSY	Tue, Sep 16, 1997	28.44	29.44	28.44	29.34
1342	NYSE	HSY	Mon, Sep 15, 1997	27.59	28.44	27.56	28.13
1341	NYSE	HSY	Fri, Sep 12, 1997	26.91	27.75	26.91	27.47
1340	NYSE	HSY	Thu, Sep 11, 1997	26.53	27.00	26.31	26.91
1339	NYSE	HSY	Wed, Sep 10, 1997	27.25	27.38	26.66	26.66
1338	NYSE	HSY	Tue, Sep 9, 1997	27.06	27.25	26.91	27.19
1337	NYSE	HSY	Mon, Sep 8, 1997	27.03	27.50	27.03	27.09
1336	NYSE	HSY	Fri, Sep 5, 1997	27.13	27.47	26.91	26.91
1335	NYSE	HSY	Thu, Sep 4, 1997	27.13	27.19	26.94	27.13
1334	NYSE	HSY	Wed, Sep 3, 1997	27.56	27.63	27.16	27.16
1333	NYSE	HSY	Tue, Sep 2, 1997	26.88	27.44	26.88	27.44
1332	NYSE	HSY	Fri, Aug 29, 1997	27.09	27.13	26.69	26.69
1331	NYSE	HSY	Thu, Aug 28, 1997	27.16	27.56	26.97	27.22
1330	NYSE	HSY	Wed, Aug 27, 1997	27.25	27.38	26.84	27.28
1329	NYSE	HSY	Tue, Aug 26, 1997	27.47	27.81	27.09	27.19
1328	NYSE	HSY	Mon, Aug 25, 1997	28.06	28.13	27.53	27.59
1327	NYSE	HSY	Fri, Aug 22, 1997	27.75	28.13	27.38	28.06
1326	NYSE	HSY	Thu, Aug 21, 1997	28.13	28.13	27.63	27.84
1325	NYSE	HSY	Wed, Aug 20, 1997	27.34	28.31	27.25	28.25
1324	NYSE	HSY	Tue, Aug 19, 1997	27.09	27.50	27.09	27.34
1323	NYSE	HSY	Mon, Aug 18, 1997	26.50	27.31	26.50	27.06
1322	NYSE	HSY	Fri, Aug 15, 1997	27.81	27.81	26.91	26.91
1321	NYSE	HSY	Thu, Aug 14, 1997	27.78	28.19	27.56	27.94
1320	NYSE	HSY	Wed, Aug 13, 1997	28.56	28.56	27.50	27.59
1319	NYSE	HSY	Tue, Aug 12, 1997	28.66	29.25	28.25	28.56
1318	NYSE	HSY	Mon, Aug 11, 1997	27.00	28.75	26.81	28.69
1317	NYSE	HSY	Fri, Aug 8, 1997	26.38	27.28	25.94	26.25
1316	NYSE	HSY	Thu, Aug 7, 1997	26.78	27.00	26.41	26.44
1315	NYSE	HSY	Wed, Aug 6, 1997	27.03	27.28	26.59	26.72
1314	NYSE	HSY	Tue, Aug 5, 1997	27.16	27.16	26.84	27.00
1313	NYSE	HSY	Mon, Aug 4, 1997	27.31	27.41	27.09	27.09
1312	NYSE	HSY	Fri, Aug 1, 1997	27.53	27.63	26.91	27.31
1311	NYSE	HSY	Thu, Jul 31, 1997	27.69	27.78	27.50	27.63
1310	NYSE	HSY	Wed, Jul 30, 1997	27.91	28.00	27.69	27.75
1309	NYSE	HSY	Tue, Jul 29, 1997	28.06	28.06	27.66	27.84
1308	NYSE	HSY	Mon, Jul 28, 1997	27.91	28.16	27.78	28.06
1307	NYSE	HSY	Fri, Jul 25, 1997	26.91	28.09	26.91	27.84
1306	NYSE	HSY	Thu, Jul 24, 1997	27.66	27.72	26.50	27.03
1305	NYSE	HSY	Wed, Jul 23, 1997	27.91	27.91	27.50	27.53
1304	NYSE	HSY	Tue, Jul 22, 1997	27.00	27.75	26.94	27.72
1303	NYSE	HSY	Mon, Jul 21, 1997	27.31	27.56	26.91	27.00
1302	NYSE	HSY	Fri, Jul 18, 1997	28.41	28.47	27.28	27.38
1301	NYSE	HSY	Thu, Jul 17, 1997	28.97	28.97	27.97	28.41
1300	NYSE	HSY	Wed, Jul 16, 1997	28.88	29.06	28.66	29.00
1299	NYSE	HSY	Tue, Jul 15, 1997	29.25	29.41	28.84	28.97
1298	NYSE	HSY	Mon, Jul 14, 1997	28.88	29.38	28.88	29.16
1297	NYSE	HSY	Fri, Jul 11, 1997	29.19	29.25	28.78	28.97
1296	NYSE	HSY	Thu, Jul 10, 1997	28.72	29.47	28.72	29.13
1295	NYSE	HSY	Wed, Jul 9, 1997	28.75	29.00	28.50	28.66
1294	NYSE	HSY	Tue, Jul 8, 1997	28.38	28.56	28.19	28.56
1293	NYSE	HSY	Mon, Jul 7, 1997	28.78	28.88	28.25	28.31
1292	NYSE	HSY	Thu, Jul 3, 1997	28.59	29.09	28.59	28.66
1291	NYSE	HSY	Wed, Jul 2, 1997	27.94	28.47	27.91	28.47
1290	NYSE	HSY	Tue, Jul 1, 1997	27.91	28.25	27.84	27.97
1289	NYSE	HSY	Mon, Jun 30, 1997	28.31	28.47	27.66	27.66
1288	NYSE	HSY	Fri, Jun 27, 1997	28.38	28.66	28.28	28.31
1287	NYSE	HSY	Thu, Jun 26, 1997	28.44	28.75	28.25	28.25
1286	NYSE	HSY	Wed, Jun 25, 1997	28.91	29.03	28.31	28.38
1285	NYSE	HSY	Tue, Jun 24, 1997	27.75	28.91	27.75	28.91
1284	NYSE	HSY	Mon, Jun 23, 1997	28.69	28.69	27.63	27.63
1283	NYSE	HSY	Fri, Jun 20, 1997	28.88	29.13	28.69	28.94
1282	NYSE	HSY	Thu, Jun 19, 1997	28.06	28.94	28.00	28.63
1281	NYSE	HSY	Wed, Jun 18, 1997	28.31	28.38	27.94	27.94
1280	NYSE	HSY	Tue, Jun 17, 1997	28.69	28.75	28.38	28.38
1279	NYSE	HSY	Mon, Jun 16, 1997	28.44	28.88	28.44	28.69
1278	NYSE	HSY	Fri, Jun 13, 1997	28.31	28.69	28.31	28.50
1277	NYSE	HSY	Thu, Jun 12, 1997	27.94	28.69	27.81	28.56
1276	NYSE	HSY	Wed, Jun 11, 1997	27.94	28.25	27.81	27.88
1275	NYSE	HSY	Tue, Jun 10, 1997	27.94	28.25	27.81	27.81
1274	NYSE	HSY	Mon, Jun 9, 1997	28.00	28.19	27.75	27.94
1273	NYSE	HSY	Fri, Jun 6, 1997	27.19	28.00	27.19	28.00
1272	NYSE	HSY	Thu, Jun 5, 1997	27.19	27.69	27.19	27.31
1271	NYSE	HSY	Wed, Jun 4, 1997	27.44	27.44	27.00	27.06
1270	NYSE	HSY	Tue, Jun 3, 1997	27.63	27.75	27.31	27.56
1269	NYSE	HSY	Mon, Jun 2, 1997	28.00	28.06	27.63	27.75
1268	NYSE	HSY	Fri, May 30, 1997	27.50	28.25	27.25	28.06
1267	NYSE	HSY	Thu, May 29, 1997	28.00	28.00	27.44	27.75
1266	NYSE	HSY	Wed, May 28, 1997	27.63	28.00	27.56	28.00
1265	NYSE	HSY	Tue, May 27, 1997	27.63	27.75	27.31	27.56
1264	NYSE	HSY	Fri, May 23, 1997	27.56	28.25	27.56	28.25
1263	NYSE	HSY	Thu, May 22, 1997	27.38	27.75	27.38	27.69
1262	NYSE	HSY	Wed, May 21, 1997	28.13	28.13	27.25	27.50
1261	NYSE	HSY	Tue, May 20, 1997	27.81	28.19	27.56	28.19
1260	NYSE	HSY	Mon, May 19, 1997	27.75	28.19	27.69	27.94
1259	NYSE	HSY	Fri, May 16, 1997	28.50	28.50	27.69	27.88
1258	NYSE	HSY	Thu, May 15, 1997	28.13	28.50	27.88	28.50
1257	NYSE	HSY	Wed, May 14, 1997	28.44	28.69	28.06	28.13
1256	NYSE	HSY	Tue, May 13, 1997	29.06	29.13	28.19	28.31
1255	NYSE	HSY	Mon, May 12, 1997	28.75	29.31	28.75	29.19
1254	NYSE	HSY	Fri, May 9, 1997	28.44	28.88	28.13	28.88
1253	NYSE	HSY	Thu, May 8, 1997	28.44	29.00	28.31	28.38
1252	NYSE	HSY	Wed, May 7, 1997	28.31	28.63	28.19	28.56
1251	NYSE	HSY	Tue, May 6, 1997	28.19	28.44	28.00	28.19
1250	NYSE	HSY	Mon, May 5, 1997	27.38	28.63	27.19	28.50
1249	NYSE	HSY	Fri, May 2, 1997	26.63	27.31	26.63	27.25
1248	NYSE	HSY	Thu, May 1, 1997	27.13	27.13	26.50	26.69
1247	NYSE	HSY	Wed, Apr 30, 1997	27.06	27.38	26.88	27.13
1246	NYSE	HSY	Tue, Apr 29, 1997	27.06	27.25	26.56	26.94
1245	NYSE	HSY	Mon, Apr 28, 1997	26.50	27.13	26.44	26.81
1244	NYSE	HSY	Fri, Apr 25, 1997	26.50	26.88	26.44	26.63
1243	NYSE	HSY	Thu, Apr 24, 1997	27.63	27.63	26.19	26.38
1242	NYSE	HSY	Wed, Apr 23, 1997	27.56	27.56	26.94	27.50
1241	NYSE	HSY	Tue, Apr 22, 1997	26.50	27.56	26.31	27.50
1240	NYSE	HSY	Mon, Apr 21, 1997	26.56	26.81	26.13	26.50
1239	NYSE	HSY	Fri, Apr 18, 1997	25.81	26.50	25.81	26.44
1238	NYSE	HSY	Thu, Apr 17, 1997	26.63	26.69	25.63	25.69
1237	NYSE	HSY	Wed, Apr 16, 1997	26.00	26.75	25.81	26.63
1236	NYSE	HSY	Tue, Apr 15, 1997	25.31	26.00	25.19	26.00
1235	NYSE	HSY	Mon, Apr 14, 1997	24.81	25.19	24.56	25.19
1234	NYSE	HSY	Fri, Apr 11, 1997	25.44	25.50	24.75	24.75
1233	NYSE	HSY	Thu, Apr 10, 1997	25.56	26.00	25.44	25.69
1232	NYSE	HSY	Wed, Apr 9, 1997	25.69	25.81	25.31	25.56
1231	NYSE	HSY	Tue, Apr 8, 1997	25.94	26.00	25.63	25.88
1230	NYSE	HSY	Mon, Apr 7, 1997	25.00	26.06	24.88	26.06
1229	NYSE	HSY	Fri, Apr 4, 1997	25.13	25.13	24.81	25.00
1228	NYSE	HSY	Thu, Apr 3, 1997	24.75	25.25	24.69	25.25
1227	NYSE	HSY	Wed, Apr 2, 1997	24.56	25.25	24.44	24.88
1226	NYSE	HSY	Tue, Apr 1, 1997	25.00	25.00	24.19	24.69
1225	NYSE	HSY	Mon, Mar 31, 1997	26.06	26.06	24.94	25.00
1224	NYSE	HSY	Thu, Mar 27, 1997	26.38	26.44	25.94	26.19
1223	NYSE	HSY	Wed, Mar 26, 1997	26.00	26.38	25.94	26.38
1222	NYSE	HSY	Tue, Mar 25, 1997	26.38	26.44	25.94	26.00
1221	NYSE	HSY	Mon, Mar 24, 1997	25.75	26.25	25.63	26.25
1220	NYSE	HSY	Fri, Mar 21, 1997	25.31	25.63	25.25	25.50
1219	NYSE	HSY	Thu, Mar 20, 1997	26.00	26.00	24.94	25.13
1218	NYSE	HSY	Wed, Mar 19, 1997	25.19	26.31	25.13	25.88
1217	NYSE	HSY	Tue, Mar 18, 1997	25.56	25.63	25.25	25.31
1216	NYSE	HSY	Mon, Mar 17, 1997	25.00	25.50	24.75	25.44
1215	NYSE	HSY	Fri, Mar 14, 1997	24.25	25.19	24.19	25.00
1214	NYSE	HSY	Thu, Mar 13, 1997	24.06	24.31	24.00	24.13
1213	NYSE	HSY	Wed, Mar 12, 1997	24.13	24.31	24.00	24.19
1212	NYSE	HSY	Tue, Mar 11, 1997	24.25	24.31	24.00	24.06
1211	NYSE	HSY	Mon, Mar 10, 1997	23.75	24.19	23.63	24.00
1210	NYSE	HSY	Fri, Mar 7, 1997	22.81	23.00	22.69	22.81
1209	NYSE	HSY	Thu, Mar 6, 1997	22.50	22.69	22.44	22.69
1208	NYSE	HSY	Wed, Mar 5, 1997	22.13	22.69	22.13	22.50
1207	NYSE	HSY	Tue, Mar 4, 1997	22.75	22.75	22.19	22.25
1206	NYSE	HSY	Mon, Mar 3, 1997	22.69	22.69	22.38	22.63
1205	NYSE	HSY	Fri, Feb 28, 1997	22.63	22.94	22.50	22.81
1204	NYSE	HSY	Thu, Feb 27, 1997	22.69	22.81	22.50	22.50
1203	NYSE	HSY	Wed, Feb 26, 1997	22.63	22.75	22.50	22.63
1202	NYSE	HSY	Tue, Feb 25, 1997	22.56	22.69	22.50	22.63
1201	NYSE	HSY	Mon, Feb 24, 1997	22.63	22.81	22.50	22.56
1200	NYSE	HSY	Fri, Feb 21, 1997	22.56	22.69	22.50	22.69
1199	NYSE	HSY	Thu, Feb 20, 1997	22.13	22.56	22.13	22.50
1198	NYSE	HSY	Wed, Feb 19, 1997	22.38	22.44	22.19	22.25
1197	NYSE	HSY	Tue, Feb 18, 1997	22.44	22.44	22.19	22.38
1196	NYSE	HSY	Fri, Feb 14, 1997	22.44	22.44	22.25	22.44
1195	NYSE	HSY	Thu, Feb 13, 1997	22.25	22.31	22.13	22.31
1194	NYSE	HSY	Wed, Feb 12, 1997	22.06	22.25	21.94	22.19
1193	NYSE	HSY	Tue, Feb 11, 1997	22.06	22.25	22.00	22.06
1192	NYSE	HSY	Mon, Feb 10, 1997	21.88	22.19	21.88	22.06
1191	NYSE	HSY	Fri, Feb 7, 1997	21.75	21.88	21.56	21.88
1190	NYSE	HSY	Thu, Feb 6, 1997	21.94	22.00	21.31	21.50
1189	NYSE	HSY	Wed, Feb 5, 1997	22.19	22.19	21.81	21.94
1188	NYSE	HSY	Tue, Feb 4, 1997	21.69	22.25	21.56	22.13
1187	NYSE	HSY	Mon, Feb 3, 1997	21.25	21.81	21.19	21.69
1186	NYSE	HSY	Fri, Jan 31, 1997	21.38	21.44	21.06	21.19
1185	NYSE	HSY	Thu, Jan 30, 1997	21.50	21.63	21.31	21.44
1184	NYSE	HSY	Wed, Jan 29, 1997	22.13	22.19	21.38	21.56
1183	NYSE	HSY	Tue, Jan 28, 1997	22.81	23.00	22.06	22.25
1182	NYSE	HSY	Mon, Jan 27, 1997	21.31	21.88	21.19	21.81
1181	NYSE	HSY	Fri, Jan 24, 1997	21.50	22.00	21.38	21.44
1180	NYSE	HSY	Thu, Jan 23, 1997	22.06	22.19	21.38	21.63
1179	NYSE	HSY	Wed, Jan 22, 1997	22.75	22.75	21.94	22.06
1178	NYSE	HSY	Tue, Jan 21, 1997	22.63	22.88	22.44	22.75
1177	NYSE	HSY	Mon, Jan 20, 1997	22.63	22.78	22.44	22.63
1176	NYSE	HSY	Fri, Jan 17, 1997	22.50	22.88	22.25	22.75
1175	NYSE	HSY	Thu, Jan 16, 1997	22.50	22.56	22.25	22.38
1174	NYSE	HSY	Wed, Jan 15, 1997	22.38	22.63	22.31	22.50
1173	NYSE	HSY	Tue, Jan 14, 1997	22.63	22.75	22.44	22.50
1172	NYSE	HSY	Mon, Jan 13, 1997	22.50	22.63	22.38	22.50
1171	NYSE	HSY	Fri, Jan 10, 1997	22.13	22.50	21.88	22.50
1170	NYSE	HSY	Thu, Jan 9, 1997	21.94	22.50	21.94	22.44
1169	NYSE	HSY	Wed, Jan 8, 1997	22.06	22.31	21.81	22.00
1168	NYSE	HSY	Tue, Jan 7, 1997	22.13	22.19	21.94	22.06
1167	NYSE	HSY	Mon, Jan 6, 1997	22.13	22.50	22.06	22.25
1166	NYSE	HSY	Fri, Jan 3, 1997	21.63	22.25	21.63	22.19
1165	NYSE	HSY	Thu, Jan 2, 1997	21.75	21.75	21.19	21.56
1164	NYSE	HSY	Tue, Dec 31, 1996	22.38	22.50	21.88	21.88
1163	NYSE	HSY	Mon, Dec 30, 1996	22.69	22.69	22.31	22.44
1162	NYSE	HSY	Fri, Dec 27, 1996	22.69	22.75	22.50	22.63
1161	NYSE	HSY	Thu, Dec 26, 1996	22.50	22.75	22.50	22.69
1160	NYSE	HSY	Tue, Dec 24, 1996	22.63	22.69	22.31	22.44
1159	NYSE	HSY	Mon, Dec 23, 1996	22.81	23.00	22.44	22.63
1158	NYSE	HSY	Fri, Dec 20, 1996	23.50	23.50	22.75	22.75
1157	NYSE	HSY	Thu, Dec 19, 1996	21.94	22.44	21.88	22.38
1156	NYSE	HSY	Wed, Dec 18, 1996	22.00	22.13	21.75	21.88
1155	NYSE	HSY	Tue, Dec 17, 1996	22.38	22.56	22.00	22.25
1154	NYSE	HSY	Mon, Dec 16, 1996	22.56	22.69	22.38	22.50
1153	NYSE	HSY	Fri, Dec 13, 1996	22.00	22.50	21.94	22.44
1152	NYSE	HSY	Thu, Dec 12, 1996	22.69	22.81	22.13	22.13
1151	NYSE	HSY	Wed, Dec 11, 1996	22.38	22.75	22.19	22.56
1150	NYSE	HSY	Tue, Dec 10, 1996	23.31	23.44	22.69	22.75
1149	NYSE	HSY	Mon, Dec 9, 1996	22.81	23.31	22.81	23.31
1148	NYSE	HSY	Fri, Dec 6, 1996	22.88	23.25	22.81	22.88
1147	NYSE	HSY	Thu, Dec 5, 1996	23.38	23.38	22.88	23.31
1146	NYSE	HSY	Wed, Dec 4, 1996	23.63	23.88	23.56	23.81
1145	NYSE	HSY	Tue, Dec 3, 1996	24.75	24.75	23.69	23.81
1144	NYSE	HSY	Mon, Dec 2, 1996	24.63	24.88	24.44	24.88
1143	NYSE	HSY	Fri, Nov 29, 1996	25.06	25.06	24.94	24.94
1142	NYSE	HSY	Wed, Nov 27, 1996	25.44	25.44	24.94	25.00
1141	NYSE	HSY	Tue, Nov 26, 1996	25.50	25.69	25.38	25.56
1140	NYSE	HSY	Mon, Nov 25, 1996	25.13	25.63	25.00	25.38
1139	NYSE	HSY	Fri, Nov 22, 1996	25.19	25.31	25.00	25.25
1138	NYSE	HSY	Thu, Nov 21, 1996	25.00	25.19	24.75	25.06
1137	NYSE	HSY	Wed, Nov 20, 1996	25.38	25.44	25.13	25.13
1136	NYSE	HSY	Tue, Nov 19, 1996	25.38	25.56	25.25	25.44
1135	NYSE	HSY	Mon, Nov 18, 1996	25.50	25.63	25.38	25.44
1134	NYSE	HSY	Fri, Nov 15, 1996	25.88	25.88	25.44	25.50
1133	NYSE	HSY	Thu, Nov 14, 1996	25.31	25.44	25.13	25.38
1132	NYSE	HSY	Wed, Nov 13, 1996	25.31	25.56	25.31	25.44
1131	NYSE	HSY	Tue, Nov 12, 1996	25.56	25.63	25.00	25.44
1130	NYSE	HSY	Mon, Nov 11, 1996	25.00	25.63	24.88	25.63
1129	NYSE	HSY	Fri, Nov 8, 1996	25.00	25.06	24.56	24.94
1128	NYSE	HSY	Thu, Nov 7, 1996	25.00	25.19	24.81	24.88
1127	NYSE	HSY	Wed, Nov 6, 1996	24.94	25.19	24.63	25.00
1126	NYSE	HSY	Tue, Nov 5, 1996	24.50	25.13	24.25	24.94
1125	NYSE	HSY	Mon, Nov 4, 1996	24.44	24.63	24.25	24.38
1124	NYSE	HSY	Fri, Nov 1, 1996	24.19	24.50	24.00	24.44
1123	NYSE	HSY	Thu, Oct 31, 1996	23.75	24.25	23.69	24.19
1122	NYSE	HSY	Wed, Oct 30, 1996	24.06	24.25	23.81	23.81
1121	NYSE	HSY	Tue, Oct 29, 1996	23.75	24.06	23.75	24.06
1120	NYSE	HSY	Mon, Oct 28, 1996	23.88	24.00	23.75	23.81
1119	NYSE	HSY	Fri, Oct 25, 1996	23.75	23.94	23.75	23.88
1118	NYSE	HSY	Thu, Oct 24, 1996	23.75	24.06	23.69	23.81
1117	NYSE	HSY	Wed, Oct 23, 1996	23.94	24.00	23.69	23.94
1116	NYSE	HSY	Tue, Oct 22, 1996	23.94	24.06	23.81	24.06
1115	NYSE	HSY	Mon, Oct 21, 1996	24.31	24.38	23.69	23.94
1114	NYSE	HSY	Fri, Oct 18, 1996	24.50	25.00	23.56	24.31
1113	NYSE	HSY	Thu, Oct 17, 1996	24.06	24.81	23.94	24.44
1112	NYSE	HSY	Wed, Oct 16, 1996	24.13	24.19	23.88	24.00
1111	NYSE	HSY	Tue, Oct 15, 1996	24.19	24.25	23.94	24.19
1110	NYSE	HSY	Mon, Oct 14, 1996	24.31	24.44	24.06	24.19
1109	NYSE	HSY	Fri, Oct 11, 1996	24.13	24.25	24.06	24.19
1108	NYSE	HSY	Thu, Oct 10, 1996	24.13	24.13	23.88	24.00
1107	NYSE	HSY	Wed, Oct 9, 1996	24.38	24.38	24.00	24.13
1106	NYSE	HSY	Tue, Oct 8, 1996	24.44	24.56	24.38	24.44
1105	NYSE	HSY	Mon, Oct 7, 1996	24.50	24.69	24.31	24.56
1104	NYSE	HSY	Fri, Oct 4, 1996	24.69	24.75	24.50	24.63
1103	NYSE	HSY	Thu, Oct 3, 1996	24.75	24.75	24.50	24.69
1102	NYSE	HSY	Wed, Oct 2, 1996	25.31	25.31	24.63	24.75
1101	NYSE	HSY	Tue, Oct 1, 1996	25.25	25.44	25.13	25.19
1100	NYSE	HSY	Mon, Sep 30, 1996	24.81	25.88	24.75	25.13
1099	NYSE	HSY	Fri, Sep 27, 1996	24.00	24.94	23.75	24.69
1098	NYSE	HSY	Thu, Sep 26, 1996	23.88	24.31	23.75	24.00
1097	NYSE	HSY	Wed, Sep 25, 1996	23.81	24.06	23.75	23.94
1096	NYSE	HSY	Tue, Sep 24, 1996	23.56	23.88	23.50	23.69
1095	NYSE	HSY	Mon, Sep 23, 1996	23.44	23.63	23.31	23.56
1094	NYSE	HSY	Fri, Sep 20, 1996	23.50	23.69	23.44	23.50
1093	NYSE	HSY	Thu, Sep 19, 1996	23.44	23.50	23.25	23.38
1092	NYSE	HSY	Wed, Sep 18, 1996	23.06	23.44	23.00	23.25
1091	NYSE	HSY	Tue, Sep 17, 1996	23.06	23.44	22.94	23.06
1090	NYSE	HSY	Mon, Sep 16, 1996	23.13	23.25	22.69	22.94
1089	NYSE	HSY	Fri, Sep 13, 1996	22.44	22.88	22.44	22.78
1088	NYSE	HSY	Thu, Sep 12, 1996	22.28	22.56	22.28	22.38
1087	NYSE	HSY	Wed, Sep 11, 1996	22.31	22.34	22.13	22.28
1086	NYSE	HSY	Tue, Sep 10, 1996	22.25	22.41	22.13	22.28
1085	NYSE	HSY	Mon, Sep 9, 1996	21.75	22.13	21.66	22.06
1084	NYSE	HSY	Fri, Sep 6, 1996	21.63	21.78	21.63	21.72
1083	NYSE	HSY	Thu, Sep 5, 1996	21.88	21.88	21.63	21.69
1082	NYSE	HSY	Wed, Sep 4, 1996	21.69	21.88	21.56	21.84
1081	NYSE	HSY	Tue, Sep 3, 1996	21.72	21.75	21.63	21.75
1080	NYSE	HSY	Fri, Aug 30, 1996	21.72	21.78	21.72	21.78
1079	NYSE	HSY	Thu, Aug 29, 1996	21.66	21.72	21.59	21.66
1078	NYSE	HSY	Wed, Aug 28, 1996	21.69	21.75	21.66	21.66
1077	NYSE	HSY	Tue, Aug 27, 1996	21.56	21.78	21.53	21.66
1076	NYSE	HSY	Mon, Aug 26, 1996	21.72	21.72	21.53	21.56
1075	NYSE	HSY	Fri, Aug 23, 1996	21.84	21.84	21.66	21.75
1074	NYSE	HSY	Thu, Aug 22, 1996	21.94	22.06	21.72	21.81
1073	NYSE	HSY	Wed, Aug 21, 1996	21.72	22.16	21.72	22.13
1072	NYSE	HSY	Tue, Aug 20, 1996	22.06	22.13	21.91	21.91
1071	NYSE	HSY	Mon, Aug 19, 1996	22.16	22.47	22.06	22.06
1070	NYSE	HSY	Fri, Aug 16, 1996	21.78	22.16	21.78	22.16
1069	NYSE	HSY	Thu, Aug 15, 1996	21.31	21.83	21.25	21.75
1068	NYSE	HSY	Wed, Aug 14, 1996	21.13	21.34	21.09	21.31
1067	NYSE	HSY	Tue, Aug 13, 1996	21.06	21.31	21.03	21.13
1066	NYSE	HSY	Mon, Aug 12, 1996	20.94	21.28	20.94	21.19
1065	NYSE	HSY	Fri, Aug 9, 1996	21.03	21.13	20.97	21.00
1064	NYSE	HSY	Thu, Aug 8, 1996	20.91	21.06	20.88	20.97
1063	NYSE	HSY	Wed, Aug 7, 1996	20.84	21.03	20.63	20.97
1062	NYSE	HSY	Tue, Aug 6, 1996	21.03	21.31	21.03	21.06
1061	NYSE	HSY	Mon, Aug 5, 1996	21.44	21.44	20.91	20.97
1060	NYSE	HSY	Fri, Aug 2, 1996	20.81	21.69	20.44	21.63
1059	NYSE	HSY	Thu, Aug 1, 1996	20.31	20.91	20.31	20.81
1058	NYSE	HSY	Wed, Jul 31, 1996	20.00	20.50	20.00	20.50
1057	NYSE	HSY	Tue, Jul 30, 1996	19.31	19.97	19.25	19.97
1056	NYSE	HSY	Mon, Jul 29, 1996	19.56	19.56	19.22	19.31
1055	NYSE	HSY	Fri, Jul 26, 1996	19.63	19.78	19.50	19.59
1054	NYSE	HSY	Thu, Jul 25, 1996	19.69	19.72	19.47	19.63
1053	NYSE	HSY	Wed, Jul 24, 1996	19.00	19.94	19.00	19.69
1052	NYSE	HSY	Tue, Jul 23, 1996	18.81	19.56	18.56	19.31
1051	NYSE	HSY	Mon, Jul 22, 1996	18.22	18.25	18.03	18.16
1050	NYSE	HSY	Fri, Jul 19, 1996	18.25	18.25	17.88	18.22
1049	NYSE	HSY	Thu, Jul 18, 1996	18.16	18.34	17.91	18.31
1048	NYSE	HSY	Wed, Jul 17, 1996	18.06	18.28	17.81	18.09
1047	NYSE	HSY	Tue, Jul 16, 1996	18.09	18.16	17.50	18.00
1046	NYSE	HSY	Mon, Jul 15, 1996	18.53	18.56	17.91	18.13
1045	NYSE	HSY	Fri, Jul 12, 1996	18.53	18.81	18.53	18.56
1044	NYSE	HSY	Thu, Jul 11, 1996	18.63	18.69	18.38	18.56
1043	NYSE	HSY	Wed, Jul 10, 1996	18.44	18.59	18.28	18.59
1042	NYSE	HSY	Tue, Jul 9, 1996	18.25	18.44	18.03	18.38
1041	NYSE	HSY	Mon, Jul 8, 1996	18.34	18.44	18.16	18.19
1040	NYSE	HSY	Fri, Jul 5, 1996	18.63	18.63	18.31	18.34
1039	NYSE	HSY	Wed, Jul 3, 1996	18.75	18.81	18.69	18.72
1038	NYSE	HSY	Tue, Jul 2, 1996	18.63	18.84	18.63	18.75
1037	NYSE	HSY	Mon, Jul 1, 1996	18.41	18.63	18.38	18.63
1036	NYSE	HSY	Fri, Jun 28, 1996	18.44	18.50	18.34	18.34
1035	NYSE	HSY	Thu, Jun 27, 1996	18.06	18.50	17.97	18.47
1034	NYSE	HSY	Wed, Jun 26, 1996	17.53	18.13	17.53	18.13
1033	NYSE	HSY	Tue, Jun 25, 1996	17.66	17.66	17.44	17.53
1032	NYSE	HSY	Mon, Jun 24, 1996	17.84	17.84	17.63	17.66
1031	NYSE	HSY	Fri, Jun 21, 1996	17.53	17.94	17.44	17.81
1030	NYSE	HSY	Thu, Jun 20, 1996	17.66	17.72	17.44	17.47
1029	NYSE	HSY	Wed, Jun 19, 1996	17.72	17.75	17.56	17.63
1028	NYSE	HSY	Tue, Jun 18, 1996	17.66	17.81	17.63	17.66
1027	NYSE	HSY	Mon, Jun 17, 1996	17.81	17.94	17.53	17.59
1026	NYSE	HSY	Fri, Jun 14, 1996	17.69	17.88	17.69	17.81
1025	NYSE	HSY	Thu, Jun 13, 1996	17.75	17.81	17.53	17.69
1024	NYSE	HSY	Wed, Jun 12, 1996	18.00	18.16	17.75	17.81
1023	NYSE	HSY	Tue, Jun 11, 1996	18.00	18.09	17.94	17.97
1022	NYSE	HSY	Mon, Jun 10, 1996	18.25	18.25	18.00	18.00
1021	NYSE	HSY	Fri, Jun 7, 1996	18.19	18.25	17.91	18.25
1020	NYSE	HSY	Thu, Jun 6, 1996	18.69	18.75	18.19	18.34
1019	NYSE	HSY	Wed, Jun 5, 1996	18.28	18.59	18.28	18.56
1018	NYSE	HSY	Tue, Jun 4, 1996	18.16	18.31	18.13	18.22
1017	NYSE	HSY	Mon, Jun 3, 1996	18.16	18.25	18.06	18.09
1016	NYSE	HSY	Fri, May 31, 1996	18.38	18.38	18.16	18.19
1015	NYSE	HSY	Thu, May 30, 1996	18.38	18.47	18.28	18.38
1014	NYSE	HSY	Wed, May 29, 1996	18.59	18.63	18.47	18.47
1013	NYSE	HSY	Tue, May 28, 1996	18.88	18.88	18.44	18.56
1012	NYSE	HSY	Fri, May 24, 1996	18.75	18.94	18.75	18.88
1011	NYSE	HSY	Thu, May 23, 1996	19.00	19.00	18.66	18.69
1010	NYSE	HSY	Wed, May 22, 1996	18.91	19.03	18.84	18.97
1009	NYSE	HSY	Tue, May 21, 1996	19.16	19.16	18.81	18.88
1008	NYSE	HSY	Mon, May 20, 1996	19.16	19.25	19.09	19.22
1007	NYSE	HSY	Fri, May 17, 1996	19.09	19.25	18.94	19.19
1006	NYSE	HSY	Thu, May 16, 1996	19.13	19.28	19.06	19.09
1005	NYSE	HSY	Wed, May 15, 1996	19.19	19.34	19.03	19.19
1004	NYSE	HSY	Tue, May 14, 1996	19.13	19.22	19.03	19.16
1003	NYSE	HSY	Mon, May 13, 1996	18.97	19.16	18.94	19.06
1002	NYSE	HSY	Fri, May 10, 1996	18.81	19.06	18.78	19.00
1001	NYSE	HSY	Thu, May 9, 1996	18.81	18.88	18.69	18.72
1000	NYSE	HSY	Wed, May 8, 1996	18.69	18.78	18.41	18.75
999	NYSE	HSY	Tue, May 7, 1996	18.78	18.84	18.63	18.75
998	NYSE	HSY	Mon, May 6, 1996	18.59	18.88	18.47	18.78
997	NYSE	HSY	Fri, May 3, 1996	18.78	18.84	18.56	18.56
996	NYSE	HSY	Thu, May 2, 1996	19.03	19.03	18.75	18.75
995	NYSE	HSY	Wed, May 1, 1996	18.91	19.22	18.91	19.09
994	NYSE	HSY	Tue, Apr 30, 1996	18.81	18.97	18.72	18.97
993	NYSE	HSY	Mon, Apr 29, 1996	18.69	18.84	18.63	18.81
992	NYSE	HSY	Fri, Apr 26, 1996	18.53	18.78	18.53	18.75
991	NYSE	HSY	Thu, Apr 25, 1996	18.47	18.63	18.44	18.56
990	NYSE	HSY	Wed, Apr 24, 1996	18.53	18.63	18.47	18.50
989	NYSE	HSY	Tue, Apr 23, 1996	18.25	18.50	18.19	18.47
988	NYSE	HSY	Mon, Apr 22, 1996	18.38	18.38	18.09	18.25
987	NYSE	HSY	Fri, Apr 19, 1996	18.13	18.41	18.03	18.19
986	NYSE	HSY	Thu, Apr 18, 1996	18.22	18.22	18.03	18.06
985	NYSE	HSY	Wed, Apr 17, 1996	18.41	18.47	18.09	18.22
984	NYSE	HSY	Tue, Apr 16, 1996	18.47	18.47	18.31	18.38
983	NYSE	HSY	Mon, Apr 15, 1996	18.56	18.63	18.38	18.53
982	NYSE	HSY	Fri, Apr 12, 1996	18.41	18.59	18.41	18.53
981	NYSE	HSY	Thu, Apr 11, 1996	18.38	18.41	17.94	18.38
980	NYSE	HSY	Wed, Apr 10, 1996	18.84	18.84	18.19	18.31
979	NYSE	HSY	Tue, Apr 9, 1996	18.97	18.97	18.72	18.91
978	NYSE	HSY	Mon, Apr 8, 1996	19.47	19.47	19.00	19.00
977	NYSE	HSY	Thu, Apr 4, 1996	19.25	19.47	19.22	19.47
976	NYSE	HSY	Wed, Apr 3, 1996	19.03	19.19	18.84	19.19
975	NYSE	HSY	Tue, Apr 2, 1996	19.13	19.22	19.03	19.03
974	NYSE	HSY	Mon, Apr 1, 1996	18.72	19.13	18.66	19.13
973	NYSE	HSY	Fri, Mar 29, 1996	19.06	19.06	18.63	18.63
972	NYSE	HSY	Thu, Mar 28, 1996	19.16	19.19	18.97	19.03
971	NYSE	HSY	Wed, Mar 27, 1996	19.53	19.53	19.22	19.22
970	NYSE	HSY	Tue, Mar 26, 1996	19.25	19.72	19.22	19.53
969	NYSE	HSY	Mon, Mar 25, 1996	19.22	19.41	19.22	19.31
968	NYSE	HSY	Fri, Mar 22, 1996	19.16	19.22	19.13	19.16
967	NYSE	HSY	Thu, Mar 21, 1996	19.13	19.41	19.03	19.09
966	NYSE	HSY	Wed, Mar 20, 1996	19.03	19.19	18.88	19.19
965	NYSE	HSY	Tue, Mar 19, 1996	19.13	19.38	18.91	19.06
964	NYSE	HSY	Mon, Mar 18, 1996	18.44	18.81	18.44	18.72
963	NYSE	HSY	Fri, Mar 15, 1996	18.38	18.50	18.34	18.41
962	NYSE	HSY	Thu, Mar 14, 1996	18.66	18.75	18.63	18.63
961	NYSE	HSY	Wed, Mar 13, 1996	19.00	19.03	18.69	18.72
960	NYSE	HSY	Tue, Mar 12, 1996	18.84	19.16	18.69	19.03
959	NYSE	HSY	Mon, Mar 11, 1996	18.59	18.97	18.50	18.91
958	NYSE	HSY	Fri, Mar 8, 1996	19.28	19.28	18.47	18.56
957	NYSE	HSY	Thu, Mar 7, 1996	19.25	19.34	19.09	19.34
956	NYSE	HSY	Wed, Mar 6, 1996	19.09	19.44	19.06	19.28
955	NYSE	HSY	Tue, Mar 5, 1996	19.19	19.19	19.03	19.13
954	NYSE	HSY	Mon, Mar 4, 1996	18.75	19.31	18.75	19.19
953	NYSE	HSY	Fri, Mar 1, 1996	18.91	18.94	18.56	18.72
952	NYSE	HSY	Thu, Feb 29, 1996	19.00	19.03	18.84	18.84
951	NYSE	HSY	Wed, Feb 28, 1996	19.63	19.69	19.13	19.16
950	NYSE	HSY	Tue, Feb 27, 1996	20.00	20.00	19.38	19.59
949	NYSE	HSY	Mon, Feb 26, 1996	20.00	20.16	19.94	20.06
948	NYSE	HSY	Fri, Feb 23, 1996	20.13	20.31	20.00	20.06
947	NYSE	HSY	Thu, Feb 22, 1996	19.59	20.03	19.50	20.00
946	NYSE	HSY	Wed, Feb 21, 1996	19.47	19.69	19.41	19.56
945	NYSE	HSY	Tue, Feb 20, 1996	19.06	19.66	19.06	19.66
944	NYSE	HSY	Fri, Feb 16, 1996	18.94	19.13	18.75	19.13
943	NYSE	HSY	Thu, Feb 15, 1996	18.63	19.09	18.56	18.97
942	NYSE	HSY	Wed, Feb 14, 1996	18.69	18.81	18.56	18.59
941	NYSE	HSY	Tue, Feb 13, 1996	18.78	18.84	18.50	18.63
940	NYSE	HSY	Mon, Feb 12, 1996	18.75	18.88	18.72	18.84
939	NYSE	HSY	Fri, Feb 9, 1996	18.59	18.88	18.50	18.72
938	NYSE	HSY	Thu, Feb 8, 1996	18.28	18.97	18.28	18.66
937	NYSE	HSY	Wed, Feb 7, 1996	18.38	18.38	18.16	18.34
936	NYSE	HSY	Tue, Feb 6, 1996	18.13	18.47	18.06	18.41
935	NYSE	HSY	Mon, Feb 5, 1996	17.28	17.88	17.28	17.81
934	NYSE	HSY	Fri, Feb 2, 1996	17.44	17.47	17.28	17.28
933	NYSE	HSY	Thu, Feb 1, 1996	17.72	17.72	17.38	17.47
932	NYSE	HSY	Wed, Jan 31, 1996	17.59	17.72	17.25	17.66
931	NYSE	HSY	Tue, Jan 30, 1996	17.25	17.59	17.25	17.56
930	NYSE	HSY	Mon, Jan 29, 1996	17.28	17.44	17.19	17.22
929	NYSE	HSY	Fri, Jan 26, 1996	17.09	17.34	17.03	17.25
928	NYSE	HSY	Thu, Jan 25, 1996	17.31	17.31	16.97	17.06
927	NYSE	HSY	Wed, Jan 24, 1996	16.69	17.47	16.66	17.31
926	NYSE	HSY	Tue, Jan 23, 1996	16.47	16.69	16.41	16.69
925	NYSE	HSY	Mon, Jan 22, 1996	16.53	16.59	16.41	16.47
924	NYSE	HSY	Fri, Jan 19, 1996	16.41	16.59	16.38	16.47
923	NYSE	HSY	Thu, Jan 18, 1996	16.63	16.69	16.31	16.53
922	NYSE	HSY	Wed, Jan 17, 1996	16.66	16.69	16.53	16.56
921	NYSE	HSY	Tue, Jan 16, 1996	16.31	16.72	16.13	16.72
920	NYSE	HSY	Mon, Jan 15, 1996	16.13	16.25	16.13	16.25
919	NYSE	HSY	Fri, Jan 12, 1996	16.31	16.31	15.97	16.16
918	NYSE	HSY	Thu, Jan 11, 1996	16.31	16.34	16.19	16.28
917	NYSE	HSY	Wed, Jan 10, 1996	16.38	16.41	16.25	16.34
916	NYSE	HSY	Tue, Jan 9, 1996	16.44	16.53	16.34	16.44
915	NYSE	HSY	Mon, Jan 8, 1996	16.34	16.41	16.31	16.41
914	NYSE	HSY	Fri, Jan 5, 1996	16.47	16.56	16.28	16.34
913	NYSE	HSY	Thu, Jan 4, 1996	16.78	16.88	16.50	16.53
912	NYSE	HSY	Wed, Jan 3, 1996	16.66	16.81	16.66	16.78
911	NYSE	HSY	Tue, Jan 2, 1996	16.19	16.69	16.09	16.53
910	NYSE	HSY	Fri, Dec 29, 1995	16.44	16.47	16.13	16.25
909	NYSE	HSY	Thu, Dec 28, 1995	16.34	16.53	16.34	16.41
908	NYSE	HSY	Wed, Dec 27, 1995	16.25	16.41	16.19	16.41
907	NYSE	HSY	Tue, Dec 26, 1995	16.34	16.41	16.25	16.28
906	NYSE	HSY	Fri, Dec 22, 1995	16.41	16.41	16.25	16.31
905	NYSE	HSY	Thu, Dec 21, 1995	16.22	16.44	16.22	16.41
904	NYSE	HSY	Wed, Dec 20, 1995	16.69	16.69	16.16	16.16
903	NYSE	HSY	Tue, Dec 19, 1995	16.69	16.69	16.13	16.66
902	NYSE	HSY	Mon, Dec 18, 1995	16.75	16.81	16.63	16.69
901	NYSE	HSY	Fri, Dec 15, 1995	16.44	16.97	16.41	16.81
900	NYSE	HSY	Thu, Dec 14, 1995	16.22	16.47	16.22	16.38
899	NYSE	HSY	Wed, Dec 13, 1995	16.16	16.28	16.09	16.25
898	NYSE	HSY	Tue, Dec 12, 1995	16.28	16.28	16.16	16.16
897	NYSE	HSY	Mon, Dec 11, 1995	16.25	16.34	16.22	16.25
896	NYSE	HSY	Fri, Dec 8, 1995	16.19	16.25	16.03	16.19
895	NYSE	HSY	Thu, Dec 7, 1995	16.16	16.25	16.13	16.16
894	NYSE	HSY	Wed, Dec 6, 1995	16.22	16.34	16.19	16.25
893	NYSE	HSY	Tue, Dec 5, 1995	16.28	16.50	16.22	16.28
892	NYSE	HSY	Mon, Dec 4, 1995	15.81	16.03	15.66	16.00
891	NYSE	HSY	Fri, Dec 1, 1995	15.41	15.88	15.31	15.75
890	NYSE	HSY	Thu, Nov 30, 1995	15.28	15.50	15.25	15.44
889	NYSE	HSY	Wed, Nov 29, 1995	15.22	15.31	15.16	15.31
888	NYSE	HSY	Tue, Nov 28, 1995	15.31	15.31	15.19	15.22
887	NYSE	HSY	Mon, Nov 27, 1995	15.41	15.41	15.28	15.31
886	NYSE	HSY	Fri, Nov 24, 1995	15.34	15.34	15.28	15.31
885	NYSE	HSY	Wed, Nov 22, 1995	15.41	15.41	15.25	15.28
884	NYSE	HSY	Tue, Nov 21, 1995	15.16	15.44	15.16	15.41
883	NYSE	HSY	Mon, Nov 20, 1995	15.16	15.25	15.16	15.19
882	NYSE	HSY	Fri, Nov 17, 1995	15.31	15.31	15.13	15.19
881	NYSE	HSY	Thu, Nov 16, 1995	15.22	15.34	15.19	15.28
880	NYSE	HSY	Wed, Nov 15, 1995	14.91	15.13	14.91	15.13
879	NYSE	HSY	Tue, Nov 14, 1995	14.78	15.06	14.78	14.97
878	NYSE	HSY	Mon, Nov 13, 1995	14.88	14.94	14.78	14.84
877	NYSE	HSY	Fri, Nov 10, 1995	14.94	15.00	14.88	14.94
876	NYSE	HSY	Thu, Nov 9, 1995	15.09	15.09	14.91	14.94
875	NYSE	HSY	Wed, Nov 8, 1995	14.94	15.09	14.88	15.09
874	NYSE	HSY	Tue, Nov 7, 1995	14.78	14.91	14.78	14.88
873	NYSE	HSY	Mon, Nov 6, 1995	14.81	14.91	14.78	14.84
872	NYSE	HSY	Fri, Nov 3, 1995	14.94	14.97	14.75	14.84
871	NYSE	HSY	Thu, Nov 2, 1995	14.97	15.00	14.88	14.97
870	NYSE	HSY	Wed, Nov 1, 1995	14.94	14.97	14.81	14.94
869	NYSE	HSY	Tue, Oct 31, 1995	15.03	15.13	14.94	14.94
868	NYSE	HSY	Mon, Oct 30, 1995	15.13	15.16	14.97	15.03
867	NYSE	HSY	Fri, Oct 27, 1995	15.06	15.19	15.00	15.06
866	NYSE	HSY	Thu, Oct 26, 1995	15.38	15.44	15.09	15.09
865	NYSE	HSY	Wed, Oct 25, 1995	15.38	15.53	15.31	15.41
864	NYSE	HSY	Tue, Oct 24, 1995	15.34	15.53	15.34	15.34
863	NYSE	HSY	Mon, Oct 23, 1995	15.63	15.63	15.28	15.28
862	NYSE	HSY	Fri, Oct 20, 1995	16.63	16.63	15.63	15.69
861	NYSE	HSY	Thu, Oct 19, 1995	16.19	16.97	16.19	16.69
860	NYSE	HSY	Wed, Oct 18, 1995	16.19	16.22	16.00	16.16
859	NYSE	HSY	Tue, Oct 17, 1995	16.44	16.44	16.25	16.25
858	NYSE	HSY	Mon, Oct 16, 1995	16.41	16.44	16.28	16.38
857	NYSE	HSY	Fri, Oct 13, 1995	16.31	16.38	16.28	16.34
856	NYSE	HSY	Thu, Oct 12, 1995	16.28	16.34	16.16	16.25
855	NYSE	HSY	Wed, Oct 11, 1995	16.50	16.50	16.28	16.34
854	NYSE	HSY	Tue, Oct 10, 1995	16.78	16.81	16.25	16.50
853	NYSE	HSY	Mon, Oct 9, 1995	16.69	16.84	16.41	16.84
852	NYSE	HSY	Fri, Oct 6, 1995	16.44	16.72	16.44	16.66
851	NYSE	HSY	Thu, Oct 5, 1995	16.44	16.69	16.41	16.47
850	NYSE	HSY	Wed, Oct 4, 1995	16.47	16.53	16.28	16.44
849	NYSE	HSY	Tue, Oct 3, 1995	16.22	16.47	16.22	16.47
848	NYSE	HSY	Mon, Oct 2, 1995	16.06	16.25	16.00	16.25
847	NYSE	HSY	Fri, Sep 29, 1995	15.88	16.22	15.84	16.09
846	NYSE	HSY	Thu, Sep 28, 1995	15.91	15.94	15.78	15.91
845	NYSE	HSY	Wed, Sep 27, 1995	15.69	15.94	15.66	15.88
844	NYSE	HSY	Tue, Sep 26, 1995	15.81	15.91	15.72	15.75
843	NYSE	HSY	Mon, Sep 25, 1995	15.81	15.97	15.75	15.75
842	NYSE	HSY	Fri, Sep 22, 1995	15.69	15.91	15.69	15.88
841	NYSE	HSY	Thu, Sep 21, 1995	16.19	16.19	15.88	15.88
840	NYSE	HSY	Wed, Sep 20, 1995	15.97	16.19	15.88	16.19
839	NYSE	HSY	Tue, Sep 19, 1995	15.88	16.09	15.88	16.09
838	NYSE	HSY	Mon, Sep 18, 1995	15.75	15.94	15.75	15.91
837	NYSE	HSY	Fri, Sep 15, 1995	15.66	15.88	15.59	15.78
836	NYSE	HSY	Thu, Sep 14, 1995	15.56	15.63	15.41	15.59
835	NYSE	HSY	Wed, Sep 13, 1995	15.50	15.78	15.50	15.53
834	NYSE	HSY	Tue, Sep 12, 1995	15.34	15.44	15.28	15.44
833	NYSE	HSY	Mon, Sep 11, 1995	15.22	15.34	15.22	15.34
832	NYSE	HSY	Fri, Sep 8, 1995	15.09	15.16	15.00	15.16
831	NYSE	HSY	Thu, Sep 7, 1995	15.06	15.06	15.00	15.06
830	NYSE	HSY	Wed, Sep 6, 1995	15.06	15.13	15.00	15.03
829	NYSE	HSY	Tue, Sep 5, 1995	15.06	15.09	14.97	15.03
828	NYSE	HSY	Fri, Sep 1, 1995	14.94	15.03	14.94	15.00
827	NYSE	HSY	Thu, Aug 31, 1995	14.94	15.09	14.94	15.00
826	NYSE	HSY	Wed, Aug 30, 1995	15.13	15.19	14.97	15.00
825	NYSE	HSY	Tue, Aug 29, 1995	15.13	15.16	15.06	15.13
824	NYSE	HSY	Mon, Aug 28, 1995	15.06	15.16	15.00	15.09
823	NYSE	HSY	Fri, Aug 25, 1995	14.97	15.09	14.88	15.00
822	NYSE	HSY	Thu, Aug 24, 1995	14.94	15.03	14.88	14.91
821	NYSE	HSY	Wed, Aug 23, 1995	14.66	14.97	14.66	14.91
820	NYSE	HSY	Tue, Aug 22, 1995	14.81	14.81	14.72	14.75
819	NYSE	HSY	Mon, Aug 21, 1995	14.75	14.88	14.75	14.84
818	NYSE	HSY	Fri, Aug 18, 1995	14.69	14.72	14.56	14.72
817	NYSE	HSY	Thu, Aug 17, 1995	14.50	14.66	14.50	14.63
816	NYSE	HSY	Wed, Aug 16, 1995	14.56	14.63	14.47	14.50
815	NYSE	HSY	Tue, Aug 15, 1995	14.53	14.59	14.50	14.56
814	NYSE	HSY	Mon, Aug 14, 1995	14.56	14.69	14.53	14.56
813	NYSE	HSY	Fri, Aug 11, 1995	14.72	14.75	14.50	14.53
812	NYSE	HSY	Thu, Aug 10, 1995	14.50	14.72	14.44	14.66
811	NYSE	HSY	Wed, Aug 9, 1995	14.28	14.50	14.28	14.47
810	NYSE	HSY	Tue, Aug 8, 1995	14.19	14.31	14.19	14.28
809	NYSE	HSY	Mon, Aug 7, 1995	14.59	14.59	14.13	14.13
808	NYSE	HSY	Fri, Aug 4, 1995	14.31	14.59	14.28	14.56
807	NYSE	HSY	Thu, Aug 3, 1995	14.31	14.41	14.28	14.31
806	NYSE	HSY	Wed, Aug 2, 1995	14.44	14.50	14.31	14.34
805	NYSE	HSY	Tue, Aug 1, 1995	14.38	14.47	14.31	14.41
804	NYSE	HSY	Mon, Jul 31, 1995	14.34	14.41	14.25	14.41
803	NYSE	HSY	Fri, Jul 28, 1995	14.44	14.44	14.31	14.34
802	NYSE	HSY	Thu, Jul 27, 1995	14.44	14.47	14.38	14.44
801	NYSE	HSY	Wed, Jul 26, 1995	14.34	14.47	14.31	14.38
800	NYSE	HSY	Tue, Jul 25, 1995	14.22	14.47	14.22	14.41
799	NYSE	HSY	Mon, Jul 24, 1995	14.19	14.44	14.19	14.25
798	NYSE	HSY	Fri, Jul 21, 1995	14.31	14.38	14.09	14.19
797	NYSE	HSY	Thu, Jul 20, 1995	13.78	14.31	13.72	14.31
796	NYSE	HSY	Wed, Jul 19, 1995	13.56	13.78	13.53	13.72
795	NYSE	HSY	Tue, Jul 18, 1995	13.53	13.59	13.44	13.56
794	NYSE	HSY	Mon, Jul 17, 1995	13.53	13.63	13.44	13.56
793	NYSE	HSY	Fri, Jul 14, 1995	13.63	13.63	13.41	13.59
792	NYSE	HSY	Thu, Jul 13, 1995	13.75	13.75	13.63	13.63
791	NYSE	HSY	Wed, Jul 12, 1995	13.78	13.81	13.69	13.81
790	NYSE	HSY	Tue, Jul 11, 1995	13.75	13.88	13.75	13.84
789	NYSE	HSY	Mon, Jul 10, 1995	13.78	13.88	13.75	13.78
788	NYSE	HSY	Fri, Jul 7, 1995	13.84	13.84	13.75	13.81
787	NYSE	HSY	Thu, Jul 6, 1995	13.69	13.88	13.69	13.88
786	NYSE	HSY	Wed, Jul 5, 1995	13.75	13.84	13.69	13.69
785	NYSE	HSY	Mon, Jul 3, 1995	13.75	13.84	13.75	13.81
784	NYSE	HSY	Fri, Jun 30, 1995	13.84	13.88	13.78	13.81
783	NYSE	HSY	Thu, Jun 29, 1995	13.94	13.97	13.75	13.84
782	NYSE	HSY	Wed, Jun 28, 1995	13.78	13.88	13.69	13.88
781	NYSE	HSY	Tue, Jun 27, 1995	13.75	13.84	13.72	13.78
780	NYSE	HSY	Mon, Jun 26, 1995	13.72	13.81	13.72	13.81
779	NYSE	HSY	Fri, Jun 23, 1995	13.78	13.84	13.72	13.78
778	NYSE	HSY	Thu, Jun 22, 1995	13.50	13.88	13.50	13.84
777	NYSE	HSY	Wed, Jun 21, 1995	13.41	13.59	13.41	13.56
776	NYSE	HSY	Tue, Jun 20, 1995	13.38	13.50	13.34	13.44
775	NYSE	HSY	Mon, Jun 19, 1995	13.38	13.38	13.25	13.38
774	NYSE	HSY	Fri, Jun 16, 1995	13.44	13.44	13.31	13.34
773	NYSE	HSY	Thu, Jun 15, 1995	13.06	13.34	12.94	13.25
772	NYSE	HSY	Wed, Jun 14, 1995	13.06	13.19	13.00	13.06
771	NYSE	HSY	Tue, Jun 13, 1995	12.78	13.09	12.78	13.09
770	NYSE	HSY	Mon, Jun 12, 1995	12.88	12.88	12.78	12.78
769	NYSE	HSY	Fri, Jun 9, 1995	13.06	13.06	12.88	12.88
768	NYSE	HSY	Thu, Jun 8, 1995	12.97	13.19	12.97	13.16
767	NYSE	HSY	Wed, Jun 7, 1995	12.97	13.00	12.94	13.00
766	NYSE	HSY	Tue, Jun 6, 1995	13.00	13.06	13.00	13.00
765	NYSE	HSY	Mon, Jun 5, 1995	12.97	13.09	12.88	13.03
764	NYSE	HSY	Fri, Jun 2, 1995	12.78	12.97	12.78	12.94
763	NYSE	HSY	Thu, Jun 1, 1995	12.88	12.94	12.75	12.84
762	NYSE	HSY	Wed, May 31, 1995	12.69	12.94	12.69	12.91
761	NYSE	HSY	Tue, May 30, 1995	12.63	12.69	12.59	12.66
760	NYSE	HSY	Fri, May 26, 1995	12.66	12.69	12.59	12.63
759	NYSE	HSY	Thu, May 25, 1995	12.66	12.72	12.59	12.72
758	NYSE	HSY	Wed, May 24, 1995	12.75	12.91	12.66	12.72
757	NYSE	HSY	Tue, May 23, 1995	12.69	12.72	12.53	12.72
756	NYSE	HSY	Mon, May 22, 1995	12.69	12.81	12.66	12.69
755	NYSE	HSY	Fri, May 19, 1995	12.81	12.91	12.66	12.66
754	NYSE	HSY	Thu, May 18, 1995	12.75	12.94	12.75	12.84
753	NYSE	HSY	Wed, May 17, 1995	12.94	12.94	12.75	12.81
752	NYSE	HSY	Tue, May 16, 1995	13.00	13.09	12.97	13.03
751	NYSE	HSY	Mon, May 15, 1995	13.06	13.13	12.97	13.03
750	NYSE	HSY	Fri, May 12, 1995	12.84	13.03	12.81	13.03
749	NYSE	HSY	Thu, May 11, 1995	12.94	12.94	12.81	12.88
748	NYSE	HSY	Wed, May 10, 1995	13.09	13.09	12.88	12.94
747	NYSE	HSY	Tue, May 9, 1995	13.09	13.16	13.00	13.06
746	NYSE	HSY	Mon, May 8, 1995	12.81	13.16	12.78	13.13
745	NYSE	HSY	Fri, May 5, 1995	13.09	13.09	12.78	12.81
744	NYSE	HSY	Thu, May 4, 1995	13.16	13.19	13.06	13.09
743	NYSE	HSY	Wed, May 3, 1995	13.16	13.19	13.06	13.13
742	NYSE	HSY	Tue, May 2, 1995	13.06	13.16	12.91	13.16
741	NYSE	HSY	Mon, May 1, 1995	13.16	13.16	13.06	13.09
740	NYSE	HSY	Fri, Apr 28, 1995	13.28	13.28	13.09	13.13
739	NYSE	HSY	Thu, Apr 27, 1995	13.25	13.38	13.22	13.28
738	NYSE	HSY	Wed, Apr 26, 1995	13.31	13.31	13.22	13.31
737	NYSE	HSY	Tue, Apr 25, 1995	13.41	13.41	13.28	13.31
736	NYSE	HSY	Mon, Apr 24, 1995	13.38	13.44	13.16	13.41
735	NYSE	HSY	Fri, Apr 21, 1995	13.31	13.41	13.19	13.41
734	NYSE	HSY	Thu, Apr 20, 1995	13.47	13.53	13.13	13.25
733	NYSE	HSY	Wed, Apr 19, 1995	13.38	13.50	13.34	13.50
732	NYSE	HSY	Tue, Apr 18, 1995	13.34	13.34	13.28	13.34
731	NYSE	HSY	Mon, Apr 17, 1995	13.50	13.50	13.34	13.41
730	NYSE	HSY	Thu, Apr 13, 1995	13.41	13.50	13.34	13.44
729	NYSE	HSY	Wed, Apr 12, 1995	13.03	13.44	13.00	13.25
728	NYSE	HSY	Tue, Apr 11, 1995	13.06	13.09	13.03	13.09
727	NYSE	HSY	Mon, Apr 10, 1995	12.97	13.09	12.94	13.06
726	NYSE	HSY	Fri, Apr 7, 1995	13.03	13.03	12.88	13.03
725	NYSE	HSY	Thu, Apr 6, 1995	13.06	13.13	13.00	13.09
724	NYSE	HSY	Wed, Apr 5, 1995	13.00	13.16	13.00	13.06
723	NYSE	HSY	Tue, Apr 4, 1995	12.97	13.13	12.94	13.06
722	NYSE	HSY	Mon, Apr 3, 1995	12.75	12.91	12.72	12.91
721	NYSE	HSY	Fri, Mar 31, 1995	12.78	12.78	12.53	12.78
720	NYSE	HSY	Thu, Mar 30, 1995	13.00	13.00	12.72	12.81
719	NYSE	HSY	Wed, Mar 29, 1995	12.91	13.09	12.91	13.03
718	NYSE	HSY	Tue, Mar 28, 1995	12.94	13.03	12.91	12.97
717	NYSE	HSY	Mon, Mar 27, 1995	12.97	13.00	12.88	13.00
716	NYSE	HSY	Fri, Mar 24, 1995	12.94	13.09	12.91	12.94
715	NYSE	HSY	Thu, Mar 23, 1995	12.94	12.97	12.88	12.88
714	NYSE	HSY	Wed, Mar 22, 1995	12.88	13.03	12.84	13.00
713	NYSE	HSY	Tue, Mar 21, 1995	12.72	12.94	12.72	12.81
712	NYSE	HSY	Mon, Mar 20, 1995	12.78	12.81	12.72	12.75
711	NYSE	HSY	Fri, Mar 17, 1995	12.75	12.88	12.72	12.81
710	NYSE	HSY	Thu, Mar 16, 1995	12.56	12.78	12.50	12.63
709	NYSE	HSY	Wed, Mar 15, 1995	12.53	12.56	12.38	12.50
708	NYSE	HSY	Tue, Mar 14, 1995	12.31	12.56	12.28	12.53
707	NYSE	HSY	Mon, Mar 13, 1995	12.13	12.25	12.09	12.16
706	NYSE	HSY	Fri, Mar 10, 1995	12.03	12.19	12.00	12.13
705	NYSE	HSY	Thu, Mar 9, 1995	12.00	12.06	12.00	12.00
704	NYSE	HSY	Wed, Mar 8, 1995	12.16	12.16	12.00	12.00
703	NYSE	HSY	Tue, Mar 7, 1995	12.22	12.25	12.06	12.13
702	NYSE	HSY	Mon, Mar 6, 1995	12.16	12.25	12.09	12.25
701	NYSE	HSY	Fri, Mar 3, 1995	12.16	12.19	12.06	12.09
700	NYSE	HSY	Thu, Mar 2, 1995	12.13	12.22	12.09	12.16
699	NYSE	HSY	Wed, Mar 1, 1995	12.28	12.28	12.06	12.13
698	NYSE	HSY	Tue, Feb 28, 1995	12.25	12.25	12.16	12.25
697	NYSE	HSY	Mon, Feb 27, 1995	12.28	12.28	12.13	12.22
696	NYSE	HSY	Fri, Feb 24, 1995	12.31	12.34	12.25	12.31
695	NYSE	HSY	Thu, Feb 23, 1995	12.38	12.38	12.28	12.34
694	NYSE	HSY	Wed, Feb 22, 1995	12.41	12.44	12.34	12.34
693	NYSE	HSY	Tue, Feb 21, 1995	12.41	12.44	12.31	12.41
692	NYSE	HSY	Fri, Feb 17, 1995	12.41	12.44	12.28	12.41
691	NYSE	HSY	Thu, Feb 16, 1995	12.84	12.84	12.16	12.44
690	NYSE	HSY	Wed, Feb 15, 1995	12.75	12.94	12.69	12.84
689	NYSE	HSY	Tue, Feb 14, 1995	12.69	12.72	12.66	12.72
688	NYSE	HSY	Mon, Feb 13, 1995	12.69	12.72	12.63	12.63
687	NYSE	HSY	Fri, Feb 10, 1995	12.69	12.69	12.59	12.69
686	NYSE	HSY	Thu, Feb 9, 1995	12.75	12.78	12.66	12.69
685	NYSE	HSY	Wed, Feb 8, 1995	12.34	12.78	12.34	12.69
684	NYSE	HSY	Tue, Feb 7, 1995	12.41	12.41	12.28	12.34
683	NYSE	HSY	Mon, Feb 6, 1995	12.44	12.44	12.34	12.41
682	NYSE	HSY	Fri, Feb 3, 1995	12.28	12.44	12.25	12.38
681	NYSE	HSY	Thu, Feb 2, 1995	12.19	12.25	12.16	12.22
680	NYSE	HSY	Wed, Feb 1, 1995	12.28	12.28	12.09	12.22
679	NYSE	HSY	Tue, Jan 31, 1995	12.38	12.44	12.22	12.22
678	NYSE	HSY	Mon, Jan 30, 1995	12.22	12.44	12.22	12.41
677	NYSE	HSY	Fri, Jan 27, 1995	12.31	12.34	12.16	12.19
676	NYSE	HSY	Thu, Jan 26, 1995	12.28	12.34	12.19	12.25
675	NYSE	HSY	Wed, Jan 25, 1995	12.19	12.44	12.19	12.31
674	NYSE	HSY	Tue, Jan 24, 1995	12.28	12.31	12.16	12.19
673	NYSE	HSY	Mon, Jan 23, 1995	12.19	12.31	12.19	12.28
672	NYSE	HSY	Fri, Jan 20, 1995	12.28	12.34	12.25	12.25
671	NYSE	HSY	Thu, Jan 19, 1995	12.22	12.31	12.13	12.28
670	NYSE	HSY	Wed, Jan 18, 1995	12.28	12.31	12.19	12.22
669	NYSE	HSY	Tue, Jan 17, 1995	12.28	12.31	12.22	12.28
668	NYSE	HSY	Mon, Jan 16, 1995	12.47	12.47	12.31	12.38
667	NYSE	HSY	Fri, Jan 13, 1995	12.28	12.50	12.25	12.47
666	NYSE	HSY	Thu, Jan 12, 1995	12.28	12.31	12.19	12.25
665	NYSE	HSY	Wed, Jan 11, 1995	12.22	12.31	12.19	12.28
664	NYSE	HSY	Tue, Jan 10, 1995	12.31	12.34	12.19	12.19
663	NYSE	HSY	Mon, Jan 9, 1995	12.28	12.34	12.25	12.25
662	NYSE	HSY	Fri, Jan 6, 1995	12.22	12.28	12.16	12.25
661	NYSE	HSY	Thu, Jan 5, 1995	12.34	12.38	12.13	12.22
660	NYSE	HSY	Wed, Jan 4, 1995	12.31	12.41	12.31	12.41
659	NYSE	HSY	Tue, Jan 3, 1995	12.09	12.31	12.09	12.28
658	NYSE	HSY	Fri, Dec 30, 1994	12.25	12.28	12.09	12.09
657	NYSE	HSY	Thu, Dec 29, 1994	12.22	12.31	12.19	12.28
656	NYSE	HSY	Wed, Dec 28, 1994	12.25	12.25	12.13	12.22
655	NYSE	HSY	Tue, Dec 27, 1994	12.25	12.31	12.22	12.25
654	NYSE	HSY	Fri, Dec 23, 1994	12.31	12.34	12.13	12.22
653	NYSE	HSY	Thu, Dec 22, 1994	12.34	12.41	12.25	12.31
652	NYSE	HSY	Wed, Dec 21, 1994	12.22	12.38	12.22	12.28
651	NYSE	HSY	Tue, Dec 20, 1994	12.06	12.25	12.06	12.16
650	NYSE	HSY	Mon, Dec 19, 1994	11.94	12.03	11.94	12.03
649	NYSE	HSY	Fri, Dec 16, 1994	12.06	12.06	12.00	12.00
648	NYSE	HSY	Thu, Dec 15, 1994	11.94	12.06	11.94	11.97
647	NYSE	HSY	Wed, Dec 14, 1994	11.97	12.00	11.91	11.97
646	NYSE	HSY	Tue, Dec 13, 1994	11.94	12.09	11.94	11.97
645	NYSE	HSY	Mon, Dec 12, 1994	11.72	11.81	11.69	11.81
644	NYSE	HSY	Fri, Dec 9, 1994	11.72	11.75	11.69	11.69
643	NYSE	HSY	Thu, Dec 8, 1994	11.78	11.81	11.66	11.75
642	NYSE	HSY	Wed, Dec 7, 1994	11.72	11.78	11.66	11.78
641	NYSE	HSY	Tue, Dec 6, 1994	11.72	11.78	11.72	11.78
640	NYSE	HSY	Mon, Dec 5, 1994	11.75	11.81	11.72	11.78
639	NYSE	HSY	Fri, Dec 2, 1994	11.63	11.75	11.63	11.75
638	NYSE	HSY	Thu, Dec 1, 1994	11.75	11.75	11.63	11.69
637	NYSE	HSY	Wed, Nov 30, 1994	11.91	11.91	11.63	11.69
636	NYSE	HSY	Tue, Nov 29, 1994	11.66	11.91	11.56	11.84
635	NYSE	HSY	Mon, Nov 28, 1994	11.53	11.66	11.53	11.66
634	NYSE	HSY	Fri, Nov 25, 1994	11.66	11.69	11.47	11.50
633	NYSE	HSY	Wed, Nov 23, 1994	11.69	11.88	11.59	11.63
632	NYSE	HSY	Tue, Nov 22, 1994	11.84	11.94	11.75	11.78
631	NYSE	HSY	Mon, Nov 21, 1994	11.94	11.97	11.84	11.88
630	NYSE	HSY	Fri, Nov 18, 1994	11.59	11.88	11.59	11.88
629	NYSE	HSY	Thu, Nov 17, 1994	11.69	11.72	11.59	11.59
628	NYSE	HSY	Wed, Nov 16, 1994	11.66	11.72	11.63	11.69
627	NYSE	HSY	Tue, Nov 15, 1994	11.75	11.88	11.66	11.66
626	NYSE	HSY	Mon, Nov 14, 1994	11.78	11.84	11.75	11.78
625	NYSE	HSY	Fri, Nov 11, 1994	11.81	11.81	11.72	11.78
624	NYSE	HSY	Thu, Nov 10, 1994	11.88	11.91	11.75	11.84
623	NYSE	HSY	Wed, Nov 9, 1994	11.88	11.97	11.75	11.84
622	NYSE	HSY	Tue, Nov 8, 1994	11.72	11.84	11.72	11.81
621	NYSE	HSY	Mon, Nov 7, 1994	11.75	11.84	11.72	11.72
620	NYSE	HSY	Fri, Nov 4, 1994	12.06	12.06	11.81	11.81
619	NYSE	HSY	Thu, Nov 3, 1994	11.88	12.06	11.88	12.03
618	NYSE	HSY	Wed, Nov 2, 1994	11.78	12.09	11.75	11.94
617	NYSE	HSY	Tue, Nov 1, 1994	11.75	11.81	11.66	11.69
616	NYSE	HSY	Mon, Oct 31, 1994	11.97	11.97	11.78	11.81
615	NYSE	HSY	Fri, Oct 28, 1994	11.91	12.00	11.84	11.97
614	NYSE	HSY	Thu, Oct 27, 1994	11.88	11.91	11.78	11.88
613	NYSE	HSY	Wed, Oct 26, 1994	11.97	11.97	11.81	11.84
612	NYSE	HSY	Tue, Oct 25, 1994	11.81	12.03	11.81	11.97
611	NYSE	HSY	Mon, Oct 24, 1994	11.94	12.13	11.88	11.88
610	NYSE	HSY	Fri, Oct 21, 1994	11.66	11.88	11.50	11.78
609	NYSE	HSY	Thu, Oct 20, 1994	11.59	11.66	11.53	11.66
608	NYSE	HSY	Wed, Oct 19, 1994	11.59	11.72	11.53	11.63
607	NYSE	HSY	Tue, Oct 18, 1994	11.56	11.69	11.53	11.63
606	NYSE	HSY	Mon, Oct 17, 1994	11.34	11.38	11.28	11.31
605	NYSE	HSY	Fri, Oct 14, 1994	11.38	11.53	11.31	11.41
604	NYSE	HSY	Thu, Oct 13, 1994	11.50	11.56	11.31	11.38
603	NYSE	HSY	Wed, Oct 12, 1994	11.53	11.56	11.44	11.44
602	NYSE	HSY	Tue, Oct 11, 1994	11.44	11.66	11.44	11.56
601	NYSE	HSY	Mon, Oct 10, 1994	11.44	11.47	11.38	11.41
600	NYSE	HSY	Fri, Oct 7, 1994	11.19	11.44	11.13	11.41
599	NYSE	HSY	Thu, Oct 6, 1994	11.22	11.25	11.19	11.19
598	NYSE	HSY	Wed, Oct 5, 1994	11.22	11.25	11.16	11.22
597	NYSE	HSY	Tue, Oct 4, 1994	11.31	11.34	11.22	11.22
596	NYSE	HSY	Mon, Oct 3, 1994	11.31	11.31	11.16	11.31
595	NYSE	HSY	Fri, Sep 30, 1994	11.28	11.41	11.25	11.25
594	NYSE	HSY	Thu, Sep 29, 1994	11.38	11.41	11.22	11.31
593	NYSE	HSY	Wed, Sep 28, 1994	11.25	11.41	11.25	11.38
592	NYSE	HSY	Tue, Sep 27, 1994	11.09	11.31	11.09	11.31
591	NYSE	HSY	Mon, Sep 26, 1994	11.09	11.16	11.03	11.13
590	NYSE	HSY	Fri, Sep 23, 1994	11.06	11.16	11.00	11.06
589	NYSE	HSY	Thu, Sep 22, 1994	11.13	11.19	11.06	11.06
588	NYSE	HSY	Wed, Sep 21, 1994	11.06	11.16	10.97	11.16
587	NYSE	HSY	Tue, Sep 20, 1994	11.13	11.22	11.03	11.06
586	NYSE	HSY	Mon, Sep 19, 1994	11.25	11.31	11.16	11.16
585	NYSE	HSY	Fri, Sep 16, 1994	11.38	11.38	11.16	11.19
584	NYSE	HSY	Thu, Sep 15, 1994	11.16	11.44	11.06	11.44
583	NYSE	HSY	Wed, Sep 14, 1994	11.13	11.19	11.03	11.09
582	NYSE	HSY	Tue, Sep 13, 1994	11.25	11.28	11.09	11.09
581	NYSE	HSY	Mon, Sep 12, 1994	11.16	11.22	11.03	11.19
580	NYSE	HSY	Fri, Sep 9, 1994	11.28	11.31	11.00	11.16
579	NYSE	HSY	Thu, Sep 8, 1994	11.44	11.47	11.31	11.34
578	NYSE	HSY	Wed, Sep 7, 1994	11.34	11.47	11.25	11.41
577	NYSE	HSY	Tue, Sep 6, 1994	11.56	11.56	11.31	11.34
576	NYSE	HSY	Fri, Sep 2, 1994	11.75	11.84	11.41	11.50
575	NYSE	HSY	Thu, Sep 1, 1994	11.88	11.88	11.69	11.72
574	NYSE	HSY	Wed, Aug 31, 1994	11.75	12.00	11.75	12.00
573	NYSE	HSY	Tue, Aug 30, 1994	11.59	11.75	11.56	11.75
572	NYSE	HSY	Mon, Aug 29, 1994	11.94	11.97	11.50	11.50
571	NYSE	HSY	Fri, Aug 26, 1994	11.94	11.97	11.84	11.94
570	NYSE	HSY	Thu, Aug 25, 1994	11.88	11.97	11.84	11.88
569	NYSE	HSY	Wed, Aug 24, 1994	11.75	11.94	11.75	11.94
568	NYSE	HSY	Tue, Aug 23, 1994	11.78	11.88	11.72	11.81
567	NYSE	HSY	Mon, Aug 22, 1994	11.63	11.84	11.63	11.84
566	NYSE	HSY	Fri, Aug 19, 1994	11.50	11.81	11.41	11.78
565	NYSE	HSY	Thu, Aug 18, 1994	11.25	11.44	11.06	11.44
564	NYSE	HSY	Wed, Aug 17, 1994	11.44	11.44	11.03	11.25
563	NYSE	HSY	Tue, Aug 16, 1994	11.47	11.50	11.22	11.47
562	NYSE	HSY	Mon, Aug 15, 1994	11.28	11.53	11.16	11.50
561	NYSE	HSY	Fri, Aug 12, 1994	10.84	11.25	10.84	11.19
560	NYSE	HSY	Thu, Aug 11, 1994	10.78	10.91	10.72	10.81
559	NYSE	HSY	Wed, Aug 10, 1994	10.84	10.84	10.72	10.81
558	NYSE	HSY	Tue, Aug 9, 1994	10.75	10.84	10.66	10.84
557	NYSE	HSY	Mon, Aug 8, 1994	10.78	10.88	10.72	10.78
556	NYSE	HSY	Fri, Aug 5, 1994	10.72	10.97	10.63	10.81
555	NYSE	HSY	Thu, Aug 4, 1994	10.50	10.75	10.47	10.69
554	NYSE	HSY	Wed, Aug 3, 1994	10.38	10.47	10.38	10.44
553	NYSE	HSY	Tue, Aug 2, 1994	10.50	10.53	10.38	10.41
552	NYSE	HSY	Mon, Aug 1, 1994	10.53	10.56	10.47	10.50
551	NYSE	HSY	Fri, Jul 29, 1994	10.47	10.63	10.47	10.59
550	NYSE	HSY	Thu, Jul 28, 1994	10.50	10.56	10.44	10.44
549	NYSE	HSY	Wed, Jul 27, 1994	10.47	10.53	10.44	10.50
548	NYSE	HSY	Tue, Jul 26, 1994	10.50	10.53	10.44	10.47
547	NYSE	HSY	Mon, Jul 25, 1994	10.50	10.53	10.38	10.53
546	NYSE	HSY	Fri, Jul 22, 1994	10.59	10.59	10.50	10.56
545	NYSE	HSY	Thu, Jul 21, 1994	10.53	10.59	10.53	10.56
544	NYSE	HSY	Wed, Jul 20, 1994	10.47	10.59	10.41	10.53
543	NYSE	HSY	Tue, Jul 19, 1994	10.56	10.56	10.44	10.44
542	NYSE	HSY	Mon, Jul 18, 1994	10.66	10.66	10.53	10.53
541	NYSE	HSY	Fri, Jul 15, 1994	10.53	10.59	10.53	10.53
540	NYSE	HSY	Thu, Jul 14, 1994	10.34	10.59	10.31	10.53
539	NYSE	HSY	Wed, Jul 13, 1994	10.44	10.50	10.28	10.28
538	NYSE	HSY	Tue, Jul 12, 1994	10.53	10.53	10.38	10.50
537	NYSE	HSY	Mon, Jul 11, 1994	10.75	10.75	10.34	10.53
536	NYSE	HSY	Fri, Jul 8, 1994	10.78	10.81	10.66	10.75
535	NYSE	HSY	Thu, Jul 7, 1994	10.81	10.84	10.69	10.81
534	NYSE	HSY	Wed, Jul 6, 1994	10.72	10.84	10.69	10.75
533	NYSE	HSY	Tue, Jul 5, 1994	10.97	10.97	10.69	10.78
532	NYSE	HSY	Fri, Jul 1, 1994	10.91	10.91	10.78	10.91
531	NYSE	HSY	Thu, Jun 30, 1994	10.84	10.88	10.78	10.84
530	NYSE	HSY	Wed, Jun 29, 1994	10.88	10.91	10.75	10.81
529	NYSE	HSY	Tue, Jun 28, 1994	11.03	11.03	10.75	10.81
528	NYSE	HSY	Mon, Jun 27, 1994	11.06	11.19	11.00	11.03
527	NYSE	HSY	Fri, Jun 24, 1994	11.25	11.38	11.09	11.09
526	NYSE	HSY	Thu, Jun 23, 1994	11.03	11.25	10.94	11.25
525	NYSE	HSY	Wed, Jun 22, 1994	11.09	11.16	11.03	11.03
524	NYSE	HSY	Tue, Jun 21, 1994	11.00	11.09	10.97	11.03
523	NYSE	HSY	Mon, Jun 20, 1994	11.00	11.09	10.94	11.00
522	NYSE	HSY	Fri, Jun 17, 1994	11.00	11.06	10.91	10.94
521	NYSE	HSY	Thu, Jun 16, 1994	11.03	11.09	11.00	11.06
520	NYSE	HSY	Wed, Jun 15, 1994	11.03	11.13	10.94	11.03
519	NYSE	HSY	Tue, Jun 14, 1994	10.94	11.09	10.88	10.91
518	NYSE	HSY	Mon, Jun 13, 1994	10.78	10.81	10.66	10.66
517	NYSE	HSY	Fri, Jun 10, 1994	10.78	10.94	10.72	10.78
516	NYSE	HSY	Thu, Jun 9, 1994	10.72	10.81	10.69	10.81
515	NYSE	HSY	Wed, Jun 8, 1994	10.66	10.78	10.50	10.72
514	NYSE	HSY	Tue, Jun 7, 1994	10.69	10.78	10.63	10.63
513	NYSE	HSY	Mon, Jun 6, 1994	10.94	11.06	10.72	10.75
512	NYSE	HSY	Fri, Jun 3, 1994	10.59	10.97	10.53	10.88
511	NYSE	HSY	Thu, Jun 2, 1994	10.66	10.69	10.59	10.69
510	NYSE	HSY	Wed, Jun 1, 1994	10.75	10.78	10.69	10.69
509	NYSE	HSY	Tue, May 31, 1994	10.81	10.84	10.75	10.75
508	NYSE	HSY	Fri, May 27, 1994	10.72	10.88	10.69	10.81
507	NYSE	HSY	Thu, May 26, 1994	10.75	10.75	10.66	10.69
506	NYSE	HSY	Wed, May 25, 1994	10.72	10.78	10.69	10.78
505	NYSE	HSY	Tue, May 24, 1994	10.63	10.72	10.63	10.72
504	NYSE	HSY	Mon, May 23, 1994	10.56	10.72	10.53	10.63
503	NYSE	HSY	Fri, May 20, 1994	10.72	10.72	10.41	10.41
502	NYSE	HSY	Thu, May 19, 1994	10.69	10.75	10.66	10.75
501	NYSE	HSY	Wed, May 18, 1994	10.78	10.78	10.59	10.63
500	NYSE	HSY	Tue, May 17, 1994	10.75	10.84	10.66	10.78
499	NYSE	HSY	Mon, May 16, 1994	10.94	10.94	10.75	10.81
498	NYSE	HSY	Fri, May 13, 1994	11.00	11.00	10.91	10.97
497	NYSE	HSY	Thu, May 12, 1994	11.00	11.03	10.94	11.00
496	NYSE	HSY	Wed, May 11, 1994	10.91	11.03	10.91	10.91
495	NYSE	HSY	Tue, May 10, 1994	10.91	11.03	10.88	10.97
494	NYSE	HSY	Mon, May 9, 1994	11.03	11.09	10.84	10.91
493	NYSE	HSY	Fri, May 6, 1994	10.97	11.03	10.94	11.03
492	NYSE	HSY	Thu, May 5, 1994	10.94	11.09	10.94	11.03
491	NYSE	HSY	Wed, May 4, 1994	10.97	11.06	10.91	10.91
490	NYSE	HSY	Tue, May 3, 1994	10.97	11.00	10.81	11.00
489	NYSE	HSY	Mon, May 2, 1994	11.19	11.19	10.97	11.00
488	NYSE	HSY	Fri, Apr 29, 1994	11.25	11.34	11.16	11.16
487	NYSE	HSY	Thu, Apr 28, 1994	11.44	11.50	11.31	11.31
486	NYSE	HSY	Tue, Apr 26, 1994	11.41	11.50	11.38	11.50
485	NYSE	HSY	Mon, Apr 25, 1994	11.28	11.47	11.25	11.41
484	NYSE	HSY	Fri, Apr 22, 1994	11.19	11.38	11.16	11.31
483	NYSE	HSY	Thu, Apr 21, 1994	11.13	11.19	10.81	11.13
482	NYSE	HSY	Wed, Apr 20, 1994	11.31	11.31	11.09	11.09
481	NYSE	HSY	Tue, Apr 19, 1994	11.31	11.38	11.09	11.31
480	NYSE	HSY	Mon, Apr 18, 1994	11.44	11.44	11.22	11.34
479	NYSE	HSY	Fri, Apr 15, 1994	11.44	11.56	11.38	11.38
478	NYSE	HSY	Thu, Apr 14, 1994	11.47	11.56	11.41	11.44
477	NYSE	HSY	Wed, Apr 13, 1994	11.59	11.59	11.47	11.53
476	NYSE	HSY	Tue, Apr 12, 1994	11.56	11.69	11.56	11.59
475	NYSE	HSY	Mon, Apr 11, 1994	11.53	11.63	11.50	11.56
474	NYSE	HSY	Fri, Apr 8, 1994	11.41	11.56	11.41	11.53
473	NYSE	HSY	Thu, Apr 7, 1994	11.47	11.50	11.38	11.41
472	NYSE	HSY	Wed, Apr 6, 1994	11.50	11.56	11.47	11.53
471	NYSE	HSY	Tue, Apr 5, 1994	11.56	11.59	11.47	11.56
470	NYSE	HSY	Mon, Apr 4, 1994	11.53	11.63	11.47	11.50
469	NYSE	HSY	Thu, Mar 31, 1994	11.53	11.63	11.44	11.59
468	NYSE	HSY	Wed, Mar 30, 1994	11.56	11.69	11.53	11.53
467	NYSE	HSY	Tue, Mar 29, 1994	11.59	11.66	11.50	11.56
466	NYSE	HSY	Mon, Mar 28, 1994	11.56	11.66	11.47	11.59
465	NYSE	HSY	Fri, Mar 25, 1994	11.50	11.63	11.47	11.50
464	NYSE	HSY	Thu, Mar 24, 1994	11.81	11.84	11.75	11.75
463	NYSE	HSY	Wed, Mar 23, 1994	11.84	11.91	11.75	11.75
462	NYSE	HSY	Tue, Mar 22, 1994	11.88	12.16	11.84	11.91
461	NYSE	HSY	Mon, Mar 21, 1994	12.00	12.06	11.72	11.81
460	NYSE	HSY	Fri, Mar 18, 1994	12.31	12.38	12.28	12.31
459	NYSE	HSY	Thu, Mar 17, 1994	12.25	12.31	12.22	12.28
458	NYSE	HSY	Wed, Mar 16, 1994	12.31	12.31	12.16	12.22
457	NYSE	HSY	Tue, Mar 15, 1994	12.38	12.44	12.25	12.25
456	NYSE	HSY	Mon, Mar 14, 1994	12.44	12.47	12.28	12.28
455	NYSE	HSY	Fri, Mar 11, 1994	12.44	12.44	12.28	12.38
454	NYSE	HSY	Thu, Mar 10, 1994	12.50	12.50	12.34	12.44
453	NYSE	HSY	Wed, Mar 9, 1994	12.41	12.53	12.38	12.47
452	NYSE	HSY	Tue, Mar 8, 1994	12.44	12.53	12.44	12.47
451	NYSE	HSY	Mon, Mar 7, 1994	12.53	12.53	12.44	12.47
450	NYSE	HSY	Fri, Mar 4, 1994	12.63	12.63	12.44	12.47
449	NYSE	HSY	Thu, Mar 3, 1994	12.66	12.66	12.47	12.56
448	NYSE	HSY	Wed, Mar 2, 1994	12.78	12.78	12.44	12.63
447	NYSE	HSY	Tue, Mar 1, 1994	12.88	12.91	12.81	12.84
446	NYSE	HSY	Mon, Feb 28, 1994	12.75	13.00	12.75	12.81
445	NYSE	HSY	Fri, Feb 25, 1994	12.75	12.84	12.66	12.75
444	NYSE	HSY	Thu, Feb 24, 1994	13.00	13.00	12.66	12.66
443	NYSE	HSY	Wed, Feb 23, 1994	13.31	13.34	12.88	12.94
442	NYSE	HSY	Tue, Feb 22, 1994	12.84	13.38	12.84	13.38
441	NYSE	HSY	Fri, Feb 18, 1994	12.81	12.84	12.53	12.72
440	NYSE	HSY	Thu, Feb 17, 1994	12.97	12.97	12.66	12.72
439	NYSE	HSY	Wed, Feb 16, 1994	12.91	13.13	12.75	12.91
438	NYSE	HSY	Tue, Feb 15, 1994	12.22	12.88	12.19	12.88
437	NYSE	HSY	Mon, Feb 14, 1994	12.19	12.31	12.16	12.16
436	NYSE	HSY	Fri, Feb 11, 1994	12.16	12.22	12.09	12.16
435	NYSE	HSY	Thu, Feb 10, 1994	12.13	12.16	12.06	12.16
434	NYSE	HSY	Wed, Feb 9, 1994	12.19	12.28	11.91	12.03
433	NYSE	HSY	Tue, Feb 8, 1994	12.13	12.16	12.09	12.13
432	NYSE	HSY	Mon, Feb 7, 1994	12.00	12.13	12.00	12.06
431	NYSE	HSY	Fri, Feb 4, 1994	12.22	12.25	12.13	12.16
430	NYSE	HSY	Thu, Feb 3, 1994	12.13	12.22	12.09	12.19
429	NYSE	HSY	Wed, Feb 2, 1994	12.09	12.09	12.03	12.06
428	NYSE	HSY	Tue, Feb 1, 1994	12.06	12.16	11.97	12.03
427	NYSE	HSY	Mon, Jan 31, 1994	12.19	12.28	12.06	12.06
426	NYSE	HSY	Fri, Jan 28, 1994	12.31	12.31	12.16	12.16
425	NYSE	HSY	Thu, Jan 27, 1994	12.09	12.25	12.09	12.25
424	NYSE	HSY	Wed, Jan 26, 1994	12.13	12.13	12.06	12.13
423	NYSE	HSY	Tue, Jan 25, 1994	12.03	12.16	12.03	12.09
422	NYSE	HSY	Mon, Jan 24, 1994	12.03	12.09	12.00	12.06
421	NYSE	HSY	Fri, Jan 21, 1994	12.13	12.16	12.03	12.03
420	NYSE	HSY	Thu, Jan 20, 1994	11.97	12.09	11.94	12.09
419	NYSE	HSY	Wed, Jan 19, 1994	11.91	12.06	11.91	12.03
418	NYSE	HSY	Tue, Jan 18, 1994	11.94	12.03	11.88	11.94
417	NYSE	HSY	Mon, Jan 17, 1994	11.94	12.06	11.84	11.94
416	NYSE	HSY	Fri, Jan 14, 1994	12.06	12.09	12.00	12.00
415	NYSE	HSY	Thu, Jan 13, 1994	12.13	12.13	12.00	12.09
414	NYSE	HSY	Wed, Jan 12, 1994	12.16	12.19	12.13	12.19
413	NYSE	HSY	Tue, Jan 11, 1994	12.38	12.41	12.19	12.22
412	NYSE	HSY	Mon, Jan 10, 1994	12.16	12.31	12.16	12.31
411	NYSE	HSY	Fri, Jan 7, 1994	11.78	12.22	11.78	12.13
410	NYSE	HSY	Thu, Jan 6, 1994	12.06	12.06	11.81	11.81
409	NYSE	HSY	Wed, Jan 5, 1994	12.13	12.16	11.97	12.06
408	NYSE	HSY	Tue, Jan 4, 1994	12.16	12.22	12.13	12.16
407	NYSE	HSY	Mon, Jan 3, 1994	12.22	12.31	12.16	12.19
406	NYSE	HSY	Fri, Dec 31, 1993	12.25	12.28	12.16	12.25
405	NYSE	HSY	Thu, Dec 30, 1993	12.25	12.31	12.19	12.22
404	NYSE	HSY	Wed, Dec 29, 1993	12.28	12.31	12.16	12.25
403	NYSE	HSY	Tue, Dec 28, 1993	12.28	12.31	12.25	12.28
402	NYSE	HSY	Mon, Dec 27, 1993	12.31	12.31	12.25	12.28
401	NYSE	HSY	Thu, Dec 23, 1993	12.38	12.41	12.31	12.31
400	NYSE	HSY	Wed, Dec 22, 1993	12.38	12.38	12.31	12.38
399	NYSE	HSY	Tue, Dec 21, 1993	12.31	12.44	12.28	12.34
398	NYSE	HSY	Mon, Dec 20, 1993	12.50	12.50	12.34	12.38
397	NYSE	HSY	Fri, Dec 17, 1993	12.50	12.63	12.41	12.56
396	NYSE	HSY	Thu, Dec 16, 1993	12.63	12.63	12.50	12.50
395	NYSE	HSY	Wed, Dec 15, 1993	12.38	12.63	12.25	12.59
394	NYSE	HSY	Tue, Dec 14, 1993	12.47	12.50	12.38	12.41
393	NYSE	HSY	Mon, Dec 13, 1993	12.47	12.56	12.41	12.50
392	NYSE	HSY	Fri, Dec 10, 1993	12.63	12.66	12.53	12.53
391	NYSE	HSY	Thu, Dec 9, 1993	12.59	12.72	12.59	12.59
390	NYSE	HSY	Wed, Dec 8, 1993	12.53	12.66	12.50	12.66
389	NYSE	HSY	Tue, Dec 7, 1993	12.53	12.63	12.47	12.56
388	NYSE	HSY	Mon, Dec 6, 1993	12.63	12.72	12.50	12.53
387	NYSE	HSY	Fri, Dec 3, 1993	12.59	12.69	12.53	12.63
386	NYSE	HSY	Thu, Dec 2, 1993	12.78	12.84	12.50	12.53
385	NYSE	HSY	Wed, Dec 1, 1993	12.75	12.84	12.66	12.75
384	NYSE	HSY	Tue, Nov 30, 1993	12.81	12.84	12.69	12.72
383	NYSE	HSY	Mon, Nov 29, 1993	12.91	12.91	12.75	12.78
382	NYSE	HSY	Fri, Nov 26, 1993	12.84	12.88	12.78	12.88
381	NYSE	HSY	Wed, Nov 24, 1993	13.06	13.13	12.78	12.78
380	NYSE	HSY	Tue, Nov 23, 1993	13.28	13.34	12.88	13.00
379	NYSE	HSY	Mon, Nov 22, 1993	13.34	13.44	13.25	13.25
378	NYSE	HSY	Fri, Nov 19, 1993	13.50	13.59	13.28	13.34
377	NYSE	HSY	Thu, Nov 18, 1993	13.41	13.47	13.34	13.44
376	NYSE	HSY	Wed, Nov 17, 1993	13.41	13.47	13.34	13.47
375	NYSE	HSY	Tue, Nov 16, 1993	13.25	13.34	13.13	13.34
374	NYSE	HSY	Mon, Nov 15, 1993	13.19	13.31	13.19	13.25
373	NYSE	HSY	Fri, Nov 12, 1993	13.28	13.38	13.16	13.22
372	NYSE	HSY	Thu, Nov 11, 1993	13.56	13.59	13.44	13.47
371	NYSE	HSY	Wed, Nov 10, 1993	13.47	13.59	13.44	13.56
370	NYSE	HSY	Tue, Nov 9, 1993	13.50	13.53	13.44	13.47
369	NYSE	HSY	Mon, Nov 8, 1993	13.44	13.56	13.41	13.50
368	NYSE	HSY	Fri, Nov 5, 1993	13.13	13.47	13.13	13.44
367	NYSE	HSY	Thu, Nov 4, 1993	13.22	13.28	13.06	13.06
366	NYSE	HSY	Wed, Nov 3, 1993	13.25	13.34	13.19	13.28
365	NYSE	HSY	Tue, Nov 2, 1993	13.31	13.31	13.22	13.25
364	NYSE	HSY	Mon, Nov 1, 1993	13.28	13.41	13.25	13.34
363	NYSE	HSY	Fri, Oct 29, 1993	13.66	13.66	13.25	13.25
362	NYSE	HSY	Thu, Oct 28, 1993	13.34	13.69	13.31	13.69
361	NYSE	HSY	Wed, Oct 27, 1993	13.41	13.41	13.31	13.34
360	NYSE	HSY	Tue, Oct 26, 1993	13.41	13.44	13.34	13.41
359	NYSE	HSY	Mon, Oct 25, 1993	13.41	13.53	13.41	13.50
358	NYSE	HSY	Fri, Oct 22, 1993	13.34	13.50	13.34	13.47
357	NYSE	HSY	Thu, Oct 21, 1993	13.50	13.53	13.34	13.41
356	NYSE	HSY	Wed, Oct 20, 1993	13.44	13.56	13.28	13.47
355	NYSE	HSY	Tue, Oct 19, 1993	13.38	13.44	13.28	13.41
354	NYSE	HSY	Mon, Oct 18, 1993	13.41	13.56	13.38	13.41
353	NYSE	HSY	Fri, Oct 15, 1993	13.16	13.47	13.13	13.41
352	NYSE	HSY	Thu, Oct 14, 1993	12.84	13.06	12.81	13.03
351	NYSE	HSY	Wed, Oct 13, 1993	12.81	12.84	12.72	12.81
350	NYSE	HSY	Tue, Oct 12, 1993	12.75	12.78	12.69	12.78
349	NYSE	HSY	Mon, Oct 11, 1993	12.69	12.72	12.56	12.66
348	NYSE	HSY	Fri, Oct 8, 1993	12.63	12.69	12.53	12.69
347	NYSE	HSY	Thu, Oct 7, 1993	12.59	12.63	12.53	12.59
346	NYSE	HSY	Wed, Oct 6, 1993	12.50	12.66	12.50	12.56
345	NYSE	HSY	Tue, Oct 5, 1993	12.66	12.66	12.50	12.53
344	NYSE	HSY	Mon, Oct 4, 1993	12.50	12.59	12.47	12.59
343	NYSE	HSY	Fri, Oct 1, 1993	12.44	12.53	12.44	12.50
342	NYSE	HSY	Thu, Sep 30, 1993	12.50	12.63	12.41	12.47
341	NYSE	HSY	Wed, Sep 29, 1993	12.59	12.63	12.38	12.53
340	NYSE	HSY	Tue, Sep 28, 1993	12.72	12.72	12.56	12.56
339	NYSE	HSY	Mon, Sep 27, 1993	12.53	12.69	12.53	12.69
338	NYSE	HSY	Fri, Sep 24, 1993	12.50	12.53	12.47	12.47
337	NYSE	HSY	Thu, Sep 23, 1993	12.56	12.59	12.44	12.47
336	NYSE	HSY	Wed, Sep 22, 1993	12.66	12.69	12.41	12.63
335	NYSE	HSY	Tue, Sep 21, 1993	12.72	12.75	12.63	12.66
334	NYSE	HSY	Mon, Sep 20, 1993	12.78	12.81	12.72	12.75
333	NYSE	HSY	Fri, Sep 17, 1993	12.69	12.81	12.69	12.75
332	NYSE	HSY	Thu, Sep 16, 1993	12.97	12.97	12.75	12.81
331	NYSE	HSY	Wed, Sep 15, 1993	12.72	12.97	12.69	12.97
330	NYSE	HSY	Tue, Sep 14, 1993	12.75	12.78	12.69	12.78
329	NYSE	HSY	Mon, Sep 13, 1993	12.75	12.88	12.75	12.81
328	NYSE	HSY	Fri, Sep 10, 1993	12.50	12.75	12.50	12.72
327	NYSE	HSY	Thu, Sep 9, 1993	12.47	12.53	12.44	12.53
326	NYSE	HSY	Wed, Sep 8, 1993	12.44	12.53	12.41	12.53
325	NYSE	HSY	Tue, Sep 7, 1993	12.47	12.50	12.41	12.44
324	NYSE	HSY	Fri, Sep 3, 1993	12.34	12.63	12.34	12.50
323	NYSE	HSY	Thu, Sep 2, 1993	12.22	12.38	12.16	12.31
322	NYSE	HSY	Wed, Sep 1, 1993	12.13	12.25	12.13	12.22
321	NYSE	HSY	Tue, Aug 31, 1993	11.88	12.16	11.84	12.13
320	NYSE	HSY	Mon, Aug 30, 1993	11.88	11.91	11.81	11.88
319	NYSE	HSY	Fri, Aug 27, 1993	11.88	11.88	11.78	11.88
318	NYSE	HSY	Thu, Aug 26, 1993	11.84	11.88	11.78	11.84
317	NYSE	HSY	Wed, Aug 25, 1993	11.81	11.88	11.75	11.84
316	NYSE	HSY	Tue, Aug 24, 1993	11.72	11.81	11.66	11.81
315	NYSE	HSY	Mon, Aug 23, 1993	11.72	11.75	11.66	11.72
314	NYSE	HSY	Fri, Aug 20, 1993	11.81	11.81	11.63	11.69
313	NYSE	HSY	Thu, Aug 19, 1993	11.91	11.97	11.84	11.91
312	NYSE	HSY	Wed, Aug 18, 1993	11.63	11.84	11.59	11.84
311	NYSE	HSY	Tue, Aug 17, 1993	11.47	11.63	11.41	11.59
310	NYSE	HSY	Mon, Aug 16, 1993	11.53	11.53	11.44	11.47
309	NYSE	HSY	Fri, Aug 13, 1993	11.41	11.47	11.41	11.47
308	NYSE	HSY	Thu, Aug 12, 1993	11.53	11.56	11.41	11.41
307	NYSE	HSY	Wed, Aug 11, 1993	11.53	11.56	11.47	11.50
306	NYSE	HSY	Tue, Aug 10, 1993	11.59	11.63	11.47	11.50
305	NYSE	HSY	Mon, Aug 9, 1993	11.66	11.75	11.59	11.59
304	NYSE	HSY	Fri, Aug 6, 1993	11.53	11.78	11.53	11.63
303	NYSE	HSY	Thu, Aug 5, 1993	11.28	11.53	11.28	11.50
302	NYSE	HSY	Wed, Aug 4, 1993	11.31	11.31	11.19	11.25
301	NYSE	HSY	Tue, Aug 3, 1993	11.25	11.44	11.25	11.34
300	NYSE	HSY	Mon, Aug 2, 1993	11.13	11.16	11.09	11.16
299	NYSE	HSY	Fri, Jul 30, 1993	11.16	11.16	11.06	11.13
298	NYSE	HSY	Thu, Jul 29, 1993	11.03	11.22	11.03	11.22
297	NYSE	HSY	Wed, Jul 28, 1993	11.16	11.19	11.03	11.03
296	NYSE	HSY	Tue, Jul 27, 1993	11.06	11.16	10.88	11.16
295	NYSE	HSY	Mon, Jul 26, 1993	11.00	11.09	11.00	11.06
294	NYSE	HSY	Fri, Jul 23, 1993	10.97	11.03	10.91	11.00
293	NYSE	HSY	Thu, Jul 22, 1993	11.06	11.09	10.91	10.91
292	NYSE	HSY	Wed, Jul 21, 1993	11.25	11.25	11.00	11.09
291	NYSE	HSY	Tue, Jul 20, 1993	11.28	11.28	11.03	11.19
290	NYSE	HSY	Mon, Jul 19, 1993	11.47	11.47	11.28	11.28
289	NYSE	HSY	Fri, Jul 16, 1993	11.59	11.59	11.38	11.47
288	NYSE	HSY	Thu, Jul 15, 1993	11.53	11.59	11.41	11.59
287	NYSE	HSY	Wed, Jul 14, 1993	11.50	11.50	11.28	11.44
286	NYSE	HSY	Tue, Jul 13, 1993	11.63	11.72	11.53	11.56
285	NYSE	HSY	Mon, Jul 12, 1993	11.59	11.69	11.50	11.66
284	NYSE	HSY	Fri, Jul 9, 1993	11.56	11.72	11.56	11.69
283	NYSE	HSY	Thu, Jul 8, 1993	11.69	11.75	11.56	11.63
282	NYSE	HSY	Wed, Jul 7, 1993	11.31	11.69	11.28	11.63
281	NYSE	HSY	Tue, Jul 6, 1993	11.59	11.59	11.31	11.31
280	NYSE	HSY	Fri, Jul 2, 1993	11.69	11.69	11.53	11.59
279	NYSE	HSY	Thu, Jul 1, 1993	11.78	11.84	11.75	11.75
278	NYSE	HSY	Wed, Jun 30, 1993	11.88	11.88	11.66	11.78
277	NYSE	HSY	Tue, Jun 29, 1993	11.78	11.91	11.78	11.81
276	NYSE	HSY	Mon, Jun 28, 1993	11.94	11.97	11.69	11.81
275	NYSE	HSY	Fri, Jun 25, 1993	12.00	12.06	11.44	11.78
274	NYSE	HSY	Thu, Jun 24, 1993	12.31	12.44	12.28	12.38
273	NYSE	HSY	Wed, Jun 23, 1993	12.38	12.44	12.31	12.31
272	NYSE	HSY	Tue, Jun 22, 1993	12.25	12.44	12.22	12.41
271	NYSE	HSY	Mon, Jun 21, 1993	12.22	12.34	12.16	12.16
270	NYSE	HSY	Fri, Jun 18, 1993	12.31	12.41	12.19	12.19
269	NYSE	HSY	Thu, Jun 17, 1993	12.44	12.44	12.31	12.34
268	NYSE	HSY	Wed, Jun 16, 1993	12.47	12.47	12.31	12.41
267	NYSE	HSY	Tue, Jun 15, 1993	12.34	12.53	12.28	12.50
266	NYSE	HSY	Mon, Jun 14, 1993	12.50	12.50	12.31	12.34
265	NYSE	HSY	Fri, Jun 11, 1993	12.34	12.50	12.34	12.47
264	NYSE	HSY	Thu, Jun 10, 1993	12.50	12.53	12.25	12.28
263	NYSE	HSY	Wed, Jun 9, 1993	12.53	12.59	12.47	12.47
262	NYSE	HSY	Tue, Jun 8, 1993	12.72	12.75	12.41	12.47
261	NYSE	HSY	Mon, Jun 7, 1993	12.78	12.88	12.75	12.78
260	NYSE	HSY	Fri, Jun 4, 1993	12.78	12.78	12.66	12.72
259	NYSE	HSY	Thu, Jun 3, 1993	12.91	12.97	12.78	12.81
258	NYSE	HSY	Wed, Jun 2, 1993	13.00	13.00	12.66	12.91
257	NYSE	HSY	Tue, Jun 1, 1993	13.31	13.66	13.28	13.41
256	NYSE	HSY	Fri, May 28, 1993	13.34	13.38	13.16	13.25
255	NYSE	HSY	Thu, May 27, 1993	13.38	13.47	13.25	13.38
254	NYSE	HSY	Wed, May 26, 1993	13.41	13.44	13.31	13.41
253	NYSE	HSY	Tue, May 25, 1993	13.34	13.38	13.28	13.34
252	NYSE	HSY	Mon, May 24, 1993	13.28	13.41	13.25	13.34
251	NYSE	HSY	Fri, May 21, 1993	13.28	13.28	13.13	13.25
250	NYSE	HSY	Thu, May 20, 1993	13.25	13.34	13.16	13.22
249	NYSE	HSY	Wed, May 19, 1993	12.97	13.34	12.84	13.25
248	NYSE	HSY	Tue, May 18, 1993	13.09	13.13	12.81	12.94
247	NYSE	HSY	Mon, May 17, 1993	13.03	13.06	12.88	13.06
246	NYSE	HSY	Fri, May 14, 1993	13.19	13.28	13.16	13.19
245	NYSE	HSY	Thu, May 13, 1993	13.22	13.22	13.03	13.13
244	NYSE	HSY	Wed, May 12, 1993	13.28	13.31	13.22	13.28
243	NYSE	HSY	Tue, May 11, 1993	13.31	13.38	13.22	13.34
242	NYSE	HSY	Mon, May 10, 1993	13.25	13.38	13.25	13.34
241	NYSE	HSY	Fri, May 7, 1993	13.25	13.31	13.16	13.28
240	NYSE	HSY	Thu, May 6, 1993	13.00	13.38	13.00	13.31
239	NYSE	HSY	Wed, May 5, 1993	12.91	13.03	12.91	13.03
238	NYSE	HSY	Tue, May 4, 1993	12.91	13.03	12.91	12.94
237	NYSE	HSY	Mon, May 3, 1993	12.81	12.97	12.78	12.97
236	NYSE	HSY	Fri, Apr 30, 1993	12.97	12.97	12.78	12.84
235	NYSE	HSY	Thu, Apr 29, 1993	12.94	12.94	12.88	12.94
234	NYSE	HSY	Wed, Apr 28, 1993	12.97	13.00	12.91	12.91
233	NYSE	HSY	Tue, Apr 27, 1993	12.78	13.09	12.78	13.00
232	NYSE	HSY	Mon, Apr 26, 1993	12.75	12.97	12.69	12.78
231	NYSE	HSY	Fri, Apr 23, 1993	12.94	12.94	12.66	12.72
230	NYSE	HSY	Thu, Apr 22, 1993	13.00	13.13	12.94	13.06
229	NYSE	HSY	Wed, Apr 21, 1993	12.97	13.13	12.88	13.03
228	NYSE	HSY	Tue, Apr 20, 1993	13.00	13.06	12.84	12.94
227	NYSE	HSY	Mon, Apr 19, 1993	13.19	13.22	13.06	13.09
226	NYSE	HSY	Fri, Apr 16, 1993	13.13	13.22	13.13	13.22
225	NYSE	HSY	Thu, Apr 15, 1993	13.06	13.09	12.97	13.09
224	NYSE	HSY	Wed, Apr 14, 1993	13.28	13.28	13.03	13.06
223	NYSE	HSY	Tue, Apr 13, 1993	13.00	13.28	12.97	13.28
222	NYSE	HSY	Mon, Apr 12, 1993	12.81	12.97	12.75	12.97
221	NYSE	HSY	Thu, Apr 8, 1993	12.56	12.56	12.38	12.50
220	NYSE	HSY	Wed, Apr 7, 1993	12.72	12.72	12.50	12.53
219	NYSE	HSY	Tue, Apr 6, 1993	13.00	13.03	12.72	12.78
218	NYSE	HSY	Mon, Apr 5, 1993	13.22	13.53	12.94	12.97
217	NYSE	HSY	Fri, Apr 2, 1993	13.25	13.28	13.13	13.25
216	NYSE	HSY	Thu, Apr 1, 1993	13.47	13.50	13.28	13.31
215	NYSE	HSY	Wed, Mar 31, 1993	13.44	13.44	13.31	13.41
214	NYSE	HSY	Tue, Mar 30, 1993	13.31	13.44	13.22	13.44
213	NYSE	HSY	Mon, Mar 29, 1993	13.28	13.31	13.19	13.28
212	NYSE	HSY	Fri, Mar 26, 1993	13.47	13.50	13.25	13.25
211	NYSE	HSY	Thu, Mar 25, 1993	13.34	13.50	13.34	13.47
210	NYSE	HSY	Wed, Mar 24, 1993	13.47	13.50	13.16	13.34
209	NYSE	HSY	Tue, Mar 23, 1993	13.56	13.66	13.44	13.47
208	NYSE	HSY	Mon, Mar 22, 1993	13.56	13.63	13.50	13.63
207	NYSE	HSY	Fri, Mar 19, 1993	13.41	13.81	13.38	13.72
206	NYSE	HSY	Thu, Mar 18, 1993	13.41	13.47	13.38	13.41
205	NYSE	HSY	Wed, Mar 17, 1993	13.41	13.44	13.28	13.34
204	NYSE	HSY	Tue, Mar 16, 1993	13.31	13.47	13.28	13.44
203	NYSE	HSY	Mon, Mar 15, 1993	13.25	13.28	13.19	13.28
202	NYSE	HSY	Fri, Mar 12, 1993	13.38	13.38	13.16	13.22
201	NYSE	HSY	Thu, Mar 11, 1993	13.75	13.78	13.50	13.50
200	NYSE	HSY	Wed, Mar 10, 1993	13.66	13.81	13.53	13.81
199	NYSE	HSY	Tue, Mar 9, 1993	13.94	13.97	13.53	13.72
198	NYSE	HSY	Mon, Mar 8, 1993	13.63	13.94	13.56	13.94
197	NYSE	HSY	Fri, Mar 5, 1993	13.59	13.69	13.56	13.59
196	NYSE	HSY	Thu, Mar 4, 1993	13.56	13.59	13.50	13.53
195	NYSE	HSY	Wed, Mar 3, 1993	13.50	13.59	13.41	13.59
194	NYSE	HSY	Tue, Mar 2, 1993	13.06	13.53	13.00	13.53
193	NYSE	HSY	Mon, Mar 1, 1993	13.13	13.13	13.00	13.03
192	NYSE	HSY	Fri, Feb 26, 1993	13.00	13.09	13.00	13.09
191	NYSE	HSY	Thu, Feb 25, 1993	12.69	13.00	12.69	13.00
190	NYSE	HSY	Wed, Feb 24, 1993	12.97	13.00	12.66	12.66
189	NYSE	HSY	Tue, Feb 23, 1993	13.03	13.16	12.97	13.00
188	NYSE	HSY	Mon, Feb 22, 1993	12.81	13.09	12.81	13.03
187	NYSE	HSY	Fri, Feb 19, 1993	12.72	12.94	12.72	12.88
186	NYSE	HSY	Thu, Feb 18, 1993	12.66	12.75	12.63	12.72
185	NYSE	HSY	Wed, Feb 17, 1993	12.34	12.59	12.31	12.59
184	NYSE	HSY	Tue, Feb 16, 1993	12.34	12.38	12.13	12.31
183	NYSE	HSY	Fri, Feb 12, 1993	12.22	12.38	12.19	12.28
182	NYSE	HSY	Thu, Feb 11, 1993	12.44	12.47	12.25	12.28
181	NYSE	HSY	Wed, Feb 10, 1993	12.38	12.50	12.38	12.50
180	NYSE	HSY	Tue, Feb 9, 1993	12.56	12.59	12.31	12.41
179	NYSE	HSY	Mon, Feb 8, 1993	12.53	12.66	12.53	12.56
178	NYSE	HSY	Fri, Feb 5, 1993	12.56	12.59	12.53	12.59
177	NYSE	HSY	Thu, Feb 4, 1993	12.53	12.63	12.47	12.63
176	NYSE	HSY	Wed, Feb 3, 1993	12.50	12.56	12.47	12.53
175	NYSE	HSY	Tue, Feb 2, 1993	12.16	12.56	12.13	12.56
174	NYSE	HSY	Mon, Feb 1, 1993	12.03	12.22	12.03	12.13
173	NYSE	HSY	Fri, Jan 29, 1993	12.00	12.13	11.97	12.06
172	NYSE	HSY	Thu, Jan 28, 1993	12.00	12.03	11.94	11.97
171	NYSE	HSY	Wed, Jan 27, 1993	12.00	12.00	11.88	12.00
170	NYSE	HSY	Tue, Jan 26, 1993	12.09	12.28	11.84	11.84
169	NYSE	HSY	Mon, Jan 25, 1993	11.94	12.19	11.94	12.09
168	NYSE	HSY	Fri, Jan 22, 1993	11.84	11.97	11.81	11.91
167	NYSE	HSY	Thu, Jan 21, 1993	11.75	11.81	11.72	11.81
166	NYSE	HSY	Wed, Jan 20, 1993	11.84	11.84	11.72	11.72
165	NYSE	HSY	Tue, Jan 19, 1993	11.97	11.97	11.84	11.84
164	NYSE	HSY	Mon, Jan 18, 1993	12.06	12.06	11.91	11.97
163	NYSE	HSY	Fri, Jan 15, 1993	12.06	12.13	11.97	12.06
162	NYSE	HSY	Thu, Jan 14, 1993	12.00	12.06	11.81	12.03
161	NYSE	HSY	Wed, Jan 13, 1993	11.88	12.00	11.78	11.97
160	NYSE	HSY	Tue, Jan 12, 1993	11.75	11.84	11.72	11.81
159	NYSE	HSY	Mon, Jan 11, 1993	11.81	11.88	11.72	11.75
158	NYSE	HSY	Fri, Jan 8, 1993	11.88	11.91	11.75	11.78
157	NYSE	HSY	Thu, Jan 7, 1993	12.00	12.00	11.91	11.91
156	NYSE	HSY	Wed, Jan 6, 1993	11.97	12.09	11.88	11.94
155	NYSE	HSY	Tue, Jan 5, 1993	11.72	11.94	11.72	11.88
154	NYSE	HSY	Mon, Jan 4, 1993	11.75	11.78	11.63	11.69
153	NYSE	HSY	Thu, Dec 31, 1992	11.81	11.84	11.69	11.75
152	NYSE	HSY	Wed, Dec 30, 1992	11.59	11.78	11.56	11.78
151	NYSE	HSY	Tue, Dec 29, 1992	11.69	11.78	11.56	11.56
150	NYSE	HSY	Mon, Dec 28, 1992	11.69	11.72	11.63	11.69
149	NYSE	HSY	Thu, Dec 24, 1992	11.72	11.75	11.59	11.66
148	NYSE	HSY	Wed, Dec 23, 1992	11.81	11.88	11.66	11.69
147	NYSE	HSY	Tue, Dec 22, 1992	11.88	11.88	11.75	11.88
146	NYSE	HSY	Mon, Dec 21, 1992	12.00	12.00	11.78	11.84
145	NYSE	HSY	Fri, Dec 18, 1992	11.78	12.03	11.69	12.00
144	NYSE	HSY	Thu, Dec 17, 1992	11.44	11.72	11.41	11.72
143	NYSE	HSY	Wed, Dec 16, 1992	11.41	11.50	11.38	11.44
142	NYSE	HSY	Tue, Dec 15, 1992	11.34	11.41	11.31	11.34
141	NYSE	HSY	Mon, Dec 14, 1992	11.47	11.50	11.34	11.34
140	NYSE	HSY	Fri, Dec 11, 1992	11.44	11.47	11.41	11.47
139	NYSE	HSY	Thu, Dec 10, 1992	11.75	11.78	11.44	11.44
138	NYSE	HSY	Wed, Dec 9, 1992	11.75	11.78	11.63	11.78
137	NYSE	HSY	Tue, Dec 8, 1992	11.59	11.81	11.53	11.78
136	NYSE	HSY	Mon, Dec 7, 1992	11.56	11.56	11.53	11.56
135	NYSE	HSY	Fri, Dec 4, 1992	11.59	11.66	11.53	11.53
134	NYSE	HSY	Thu, Dec 3, 1992	11.50	11.56	11.47	11.53
133	NYSE	HSY	Wed, Dec 2, 1992	11.56	11.56	11.44	11.50
132	NYSE	HSY	Tue, Dec 1, 1992	11.50	11.56	11.47	11.56
131	NYSE	HSY	Mon, Nov 30, 1992	11.53	11.59	11.38	11.50
130	NYSE	HSY	Fri, Nov 27, 1992	11.56	11.59	11.53	11.53
129	NYSE	HSY	Wed, Nov 25, 1992	11.47	11.56	11.47	11.56
128	NYSE	HSY	Tue, Nov 24, 1992	11.47	11.59	11.44	11.47
127	NYSE	HSY	Mon, Nov 23, 1992	11.47	11.53	11.44	11.47
126	NYSE	HSY	Fri, Nov 20, 1992	11.59	11.59	11.41	11.44
125	NYSE	HSY	Thu, Nov 19, 1992	11.50	11.56	11.38	11.47
124	NYSE	HSY	Wed, Nov 18, 1992	11.41	11.59	11.41	11.53
123	NYSE	HSY	Tue, Nov 17, 1992	11.34	11.47	11.31	11.41
122	NYSE	HSY	Mon, Nov 16, 1992	11.34	11.34	11.25	11.34
121	NYSE	HSY	Fri, Nov 13, 1992	11.38	11.44	11.28	11.38
120	NYSE	HSY	Thu, Nov 12, 1992	11.53	11.66	11.25	11.41
119	NYSE	HSY	Wed, Nov 11, 1992	11.53	11.56	11.50	11.56
118	NYSE	HSY	Tue, Nov 10, 1992	11.50	11.59	11.50	11.50
117	NYSE	HSY	Mon, Nov 9, 1992	11.66	11.69	11.56	11.56
116	NYSE	HSY	Fri, Nov 6, 1992	11.59	11.69	11.56	11.63
115	NYSE	HSY	Thu, Nov 5, 1992	11.63	11.72	11.59	11.63
114	NYSE	HSY	Wed, Nov 4, 1992	11.53	11.66	11.53	11.66
113	NYSE	HSY	Tue, Nov 3, 1992	11.56	11.59	11.53	11.56
112	NYSE	HSY	Mon, Nov 2, 1992	11.41	11.63	11.41	11.59
111	NYSE	HSY	Fri, Oct 30, 1992	11.44	11.47	11.31	11.44
110	NYSE	HSY	Thu, Oct 29, 1992	11.50	11.50	11.38	11.41
109	NYSE	HSY	Wed, Oct 28, 1992	11.38	11.53	11.38	11.50
108	NYSE	HSY	Tue, Oct 27, 1992	11.44	11.47	11.31	11.31
107	NYSE	HSY	Mon, Oct 26, 1992	11.41	11.44	11.41	11.44
106	NYSE	HSY	Fri, Oct 23, 1992	11.31	11.53	11.31	11.47
105	NYSE	HSY	Thu, Oct 22, 1992	11.72	11.78	11.25	11.25
104	NYSE	HSY	Wed, Oct 21, 1992	12.03	12.09	11.66	11.72
103	NYSE	HSY	Tue, Oct 20, 1992	11.88	12.09	11.84	12.00
102	NYSE	HSY	Mon, Oct 19, 1992	11.56	11.88	11.53	11.84
101	NYSE	HSY	Fri, Oct 16, 1992	11.53	11.56	11.38	11.56
100	NYSE	HSY	Thu, Oct 15, 1992	11.56	11.59	11.50	11.50
99	NYSE	HSY	Wed, Oct 14, 1992	11.41	11.63	11.34	11.59
98	NYSE	HSY	Tue, Oct 13, 1992	11.41	11.47	11.38	11.44
97	NYSE	HSY	Mon, Oct 12, 1992	11.44	11.50	11.41	11.44
96	NYSE	HSY	Fri, Oct 9, 1992	11.25	11.50	11.19	11.44
95	NYSE	HSY	Thu, Oct 8, 1992	10.91	11.28	10.91	11.22
94	NYSE	HSY	Wed, Oct 7, 1992	11.00	11.00	10.88	10.94
93	NYSE	HSY	Tue, Oct 6, 1992	11.06	11.09	10.94	11.06
92	NYSE	HSY	Mon, Oct 5, 1992	11.25	11.25	10.94	11.13
91	NYSE	HSY	Fri, Oct 2, 1992	11.38	11.38	11.22	11.28
90	NYSE	HSY	Thu, Oct 1, 1992	11.31	11.47	11.25	11.44
89	NYSE	HSY	Wed, Sep 30, 1992	11.28	11.31	11.16	11.31
88	NYSE	HSY	Tue, Sep 29, 1992	11.38	11.38	11.09	11.22
87	NYSE	HSY	Mon, Sep 28, 1992	11.09	11.38	11.06	11.38
86	NYSE	HSY	Fri, Sep 25, 1992	11.06	11.09	11.00	11.09
85	NYSE	HSY	Thu, Sep 24, 1992	11.03	11.09	11.00	11.06
84	NYSE	HSY	Wed, Sep 23, 1992	11.09	11.09	11.00	11.00
83	NYSE	HSY	Tue, Sep 22, 1992	11.09	11.16	11.06	11.06
82	NYSE	HSY	Mon, Sep 21, 1992	11.09	11.16	11.09	11.16
81	NYSE	HSY	Fri, Sep 18, 1992	11.19	11.19	11.09	11.13
80	NYSE	HSY	Thu, Sep 17, 1992	11.06	11.13	11.06	11.06
79	NYSE	HSY	Wed, Sep 16, 1992	10.91	11.16	10.91	11.06
78	NYSE	HSY	Tue, Sep 15, 1992	11.22	11.22	11.00	11.00
77	NYSE	HSY	Mon, Sep 14, 1992	11.19	11.22	11.13	11.22
76	NYSE	HSY	Fri, Sep 11, 1992	11.13	11.16	11.06	11.13
75	NYSE	HSY	Thu, Sep 10, 1992	11.00	11.19	10.94	11.09
74	NYSE	HSY	Wed, Sep 9, 1992	11.00	11.00	10.91	11.00
73	NYSE	HSY	Tue, Sep 8, 1992	10.91	11.03	10.88	10.97
72	NYSE	HSY	Fri, Sep 4, 1992	10.88	11.09	10.88	10.94
71	NYSE	HSY	Thu, Sep 3, 1992	10.88	10.94	10.88	10.94
70	NYSE	HSY	Wed, Sep 2, 1992	10.81	10.91	10.75	10.88
69	NYSE	HSY	Tue, Sep 1, 1992	10.78	10.84	10.72	10.84
68	NYSE	HSY	Mon, Aug 31, 1992	10.59	10.75	10.53	10.75
67	NYSE	HSY	Fri, Aug 28, 1992	10.69	10.69	10.63	10.69
66	NYSE	HSY	Thu, Aug 27, 1992	10.59	10.72	10.59	10.66
65	NYSE	HSY	Wed, Aug 26, 1992	10.59	10.66	10.56	10.63
64	NYSE	HSY	Tue, Aug 25, 1992	10.56	10.69	10.53	10.59
63	NYSE	HSY	Mon, Aug 24, 1992	10.63	10.63	10.50	10.53
62	NYSE	HSY	Fri, Aug 21, 1992	10.78	10.81	10.63	10.69
61	NYSE	HSY	Thu, Aug 20, 1992	10.78	10.78	10.69	10.78
60	NYSE	HSY	Wed, Aug 19, 1992	10.94	10.94	10.78	10.84
59	NYSE	HSY	Tue, Aug 18, 1992	10.84	10.91	10.66	10.91
58	NYSE	HSY	Mon, Aug 17, 1992	10.75	10.91	10.75	10.88
57	NYSE	HSY	Fri, Aug 14, 1992	10.69	10.81	10.69	10.78
56	NYSE	HSY	Thu, Aug 13, 1992	10.72	10.72	10.66	10.69
55	NYSE	HSY	Wed, Aug 12, 1992	10.72	10.72	10.59	10.59
54	NYSE	HSY	Tue, Aug 11, 1992	10.63	10.72	10.56	10.72
53	NYSE	HSY	Mon, Aug 10, 1992	10.63	10.66	10.53	10.59
52	NYSE	HSY	Fri, Aug 7, 1992	10.72	10.81	10.66	10.72
51	NYSE	HSY	Thu, Aug 6, 1992	10.88	10.88	10.66	10.66
50	NYSE	HSY	Wed, Aug 5, 1992	10.91	10.91	10.81	10.81
49	NYSE	HSY	Tue, Aug 4, 1992	10.75	10.91	10.66	10.88
48	NYSE	HSY	Mon, Aug 3, 1992	10.94	10.94	10.72	10.75
47	NYSE	HSY	Fri, Jul 31, 1992	11.00	11.00	10.91	10.94
46	NYSE	HSY	Thu, Jul 30, 1992	10.91	11.00	10.88	11.00
45	NYSE	HSY	Wed, Jul 29, 1992	10.81	10.97	10.81	10.88
44	NYSE	HSY	Tue, Jul 28, 1992	10.66	10.81	10.63	10.78
43	NYSE	HSY	Mon, Jul 27, 1992	10.53	10.66	10.53	10.59
42	NYSE	HSY	Fri, Jul 24, 1992	10.66	10.72	10.53	10.53
41	NYSE	HSY	Thu, Jul 23, 1992	10.63	10.91	10.63	10.69
40	NYSE	HSY	Wed, Jul 22, 1992	11.03	11.06	10.56	10.56
39	NYSE	HSY	Tue, Jul 21, 1992	10.94	11.09	10.94	11.09
38	NYSE	HSY	Mon, Jul 20, 1992	10.75	11.03	10.72	10.94
37	NYSE	HSY	Fri, Jul 17, 1992	10.91	10.94	10.72	10.88
36	NYSE	HSY	Thu, Jul 16, 1992	11.06	11.06	10.91	10.94
35	NYSE	HSY	Wed, Jul 15, 1992	10.84	11.00	10.84	11.00
34	NYSE	HSY	Tue, Jul 14, 1992	10.91	10.91	10.78	10.88
33	NYSE	HSY	Mon, Jul 13, 1992	10.75	10.91	10.69	10.91
32	NYSE	HSY	Fri, Jul 10, 1992	10.78	10.81	10.63	10.72
31	NYSE	HSY	Thu, Jul 9, 1992	10.63	10.81	10.59	10.81
30	NYSE	HSY	Wed, Jul 8, 1992	10.50	10.59	10.41	10.59
29	NYSE	HSY	Tue, Jul 7, 1992	10.69	10.72	10.47	10.50
28	NYSE	HSY	Mon, Jul 6, 1992	10.44	10.69	10.41	10.69
27	NYSE	HSY	Thu, Jul 2, 1992	10.50	10.56	10.47	10.50
26	NYSE	HSY	Wed, Jul 1, 1992	10.53	10.53	10.44	10.50
25	NYSE	HSY	Tue, Jun 30, 1992	10.47	10.50	10.41	10.50
24	NYSE	HSY	Mon, Jun 29, 1992	10.44	10.47	10.38	10.47
23	NYSE	HSY	Fri, Jun 26, 1992	10.41	10.44	10.31	10.34
22	NYSE	HSY	Thu, Jun 25, 1992	10.28	10.53	10.28	10.41
21	NYSE	HSY	Wed, Jun 24, 1992	10.22	10.28	10.19	10.25
20	NYSE	HSY	Tue, Jun 23, 1992	10.06	10.25	10.06	10.25
19	NYSE	HSY	Mon, Jun 22, 1992	10.03	10.06	10.00	10.06
18	NYSE	HSY	Fri, Jun 19, 1992	9.94	10.06	9.94	10.06
17	NYSE	HSY	Thu, Jun 18, 1992	9.91	10.00	9.84	9.97
16	NYSE	HSY	Wed, Jun 17, 1992	9.97	10.06	9.91	9.91
15	NYSE	HSY	Tue, Jun 16, 1992	10.03	10.06	9.97	10.00
14	NYSE	HSY	Mon, Jun 15, 1992	9.88	10.03	9.84	10.00
13	NYSE	HSY	Fri, Jun 12, 1992	9.91	9.94	9.84	9.84
12	NYSE	HSY	Thu, Jun 11, 1992	10.03	10.06	9.91	9.91
11	NYSE	HSY	Wed, Jun 10, 1992	9.94	10.06	9.94	10.00
10	NYSE	HSY	Tue, Jun 9, 1992	10.06	10.06	9.94	9.97
9	NYSE	HSY	Mon, Jun 8, 1992	10.09	10.09	10.00	10.06
8	NYSE	HSY	Fri, Jun 5, 1992	9.91	10.13	9.91	10.09
7	NYSE	HSY	Thu, Jun 4, 1992	10.00	10.06	9.91	9.94
6	NYSE	HSY	Wed, Jun 3, 1992	10.03	10.09	9.97	10.03
5	NYSE	HSY	Tue, Jun 2, 1992	10.25	10.25	10.03	10.03
4	NYSE	HSY	Mon, Jun 1, 1992	10.13	10.22	10.00	10.22
3	NYSE	HSY	Fri, May 29, 1992	10.13	10.25	10.06	10.16
2	NYSE	HSY	Thu, May 28, 1992	9.72	10.13	9.72	10.09
1	NYSE	HSY	Wed, May 27, 1992	9.88	9.88	9.63	9.72
#	Exchange	Symbol	Date	Open	High	Low	Close

The Hershey Co NYSE:HSY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024