Flowers Foods (NY: FLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.559	6.714	6.455	6.601	2,503,522	+0.10(+1.56%)
Mar 30, 2009	6.419	6.506	6.365	6.500	2,249,571	-0.16(-2.41%)
Mar 26, 2009	6.601	6.669	6.478	6.660	2,869,161	+0.12(+1.80%)
Mar 25, 2009	6.565	6.604	6.393	6.542	2,485,781	+0.03(+0.47%)
Mar 24, 2009	6.542	6.658	6.430	6.511	2,524,084	-0.11(-1.61%)
Mar 23, 2009	6.462	6.618	6.462	6.618	2,040,349	+0.21(+3.20%)
Mar 20, 2009	6.438	6.607	6.396	6.413	3,467,482	+0.01(+0.12%)
Mar 19, 2009	6.621	6.621	6.326	6.405	3,575,370	-0.16(-2.43%)
Mar 18, 2009	6.447	6.644	6.379	6.565	4,862,465	+0.11(+1.74%)
Mar 17, 2009	6.343	6.452	6.213	6.452	3,356,581	+0.13(+2.00%)
Mar 16, 2009	6.287	6.396	6.213	6.326	4,317,749	+0.09(+1.49%)
Mar 13, 2009	6.062	6.256	5.969	6.233	0	+0.21(+3.45%)
Mar 12, 2009	5.792	6.062	5.736	6.025	4,311,823	+0.27(+4.64%)
Mar 11, 2009	5.893	5.977	5.736	5.758	4,405,794	-0.11(-1.92%)
Mar 10, 2009	5.958	5.989	5.778	5.870	5,004,854	-0.02(-0.38%)
Mar 09, 2009	6.166	6.225	5.834	5.893	4,183,102	-0.29(-4.73%)
Mar 06, 2009	6.197	6.258	5.935	6.185	0	+0.04(+0.69%)
Mar 05, 2009	6.500	6.503	6.115	6.143	5,138,373	-0.35(-5.41%)
Mar 04, 2009	6.531	6.585	6.396	6.495	4,607,941	+0.17(+2.67%)
Mar 02, 2009	6.205	6.402	6.168	6.326	5,586,547	+0.05(+0.85%)
Feb 27, 2009	6.289	6.388	6.188	6.272	0	-0.07(-1.06%)
Feb 26, 2009	6.354	6.424	6.298	6.340	5,427,121	+0.04(+0.58%)
Feb 25, 2009	6.253	6.351	6.129	6.303	5,599,501	-0.02(-0.31%)
Feb 24, 2009	6.377	6.416	6.261	6.323	3,338,964	+0.00(+0.04%)
Feb 23, 2009	6.500	6.517	6.194	6.320	2,771,122	-0.12(-1.83%)
Feb 20, 2009	6.452	6.585	6.309	6.438	3,081,296	-0.02(-0.26%)
Feb 19, 2009	6.503	6.572	6.419	6.455	1,249,012	-0.08(-1.20%)
Feb 18, 2009	6.587	6.615	6.447	6.534	2,818,331	-0.05(-0.73%)
Feb 17, 2009	6.646	6.739	6.520	6.582	3,255,504	-0.22(-3.18%)
Feb 13, 2009	6.728	6.843	6.669	6.798	2,356,851	+0.08(+1.13%)
Feb 12, 2009	6.644	6.809	6.520	6.722	3,398,025	-0.03(-0.37%)
Feb 11, 2009	6.601	6.818	6.587	6.748	3,177,080	+0.14(+2.08%)
Feb 10, 2009	6.632	6.700	6.540	6.610	3,686,036	-0.09(-1.38%)
Feb 09, 2009	6.624	6.736	6.590	6.703	3,213,071	+0.04(+0.63%)
Feb 06, 2009	6.677	6.680	6.545	6.660	4,219,492	-0.01(-0.08%)
Feb 05, 2009	6.348	6.801	6.278	6.666	10,480,921	+0.62(+10.28%)
Feb 04, 2009	6.289	6.365	5.994	6.045	4,181,537	-0.26(-4.15%)
Feb 03, 2009	6.188	6.379	6.112	6.306	2,334,887	+0.12(+1.95%)
Feb 02, 2009	6.059	6.208	5.929	6.185	2,706,815	+0.14(+2.37%)
Jan 30, 2009	6.267	6.371	5.977	6.042	0	-0.26(-4.11%)
Jan 29, 2009	6.410	6.444	6.258	6.301	3,029,331	-0.14(-2.18%)
Jan 28, 2009	6.495	6.548	6.402	6.441	2,638,297	-0.04(-0.65%)
Jan 27, 2009	6.514	6.573	6.436	6.483	2,508,633	+0.01(+0.17%)
Jan 26, 2009	6.486	6.551	6.371	6.472	3,249,308	+0.03(+0.48%)
Jan 23, 2009	6.393	6.531	6.365	6.441	2,001,886	-0.08(-1.16%)
Jan 22, 2009	6.407	6.559	6.371	6.517	1,767,087	-0.03(-0.39%)
Jan 21, 2009	6.503	6.571	6.393	6.542	3,807,142	+0.06(+0.87%)
Jan 20, 2009	6.497	6.582	6.466	6.486	2,823,072	-0.06(-0.90%)
Jan 16, 2009	6.495	6.571	6.354	6.545	3,459,981	+0.09(+1.44%)
Jan 15, 2009	6.309	6.464	6.205	6.452	2,683,710	+0.05(+0.75%)
Jan 14, 2009	6.576	6.576	6.312	6.405	4,769,928	-0.15(-2.32%)
Jan 13, 2009	6.523	6.601	6.475	6.556	2,418,326	+0.08(+1.22%)
Jan 12, 2009	6.258	6.562	6.247	6.478	4,504,904	+0.13(+2.08%)
Jan 09, 2009	6.287	6.422	6.101	6.346	5,536,830	+0.05(+0.76%)
Jan 08, 2009	6.410	6.492	6.256	6.298	3,677,998	-0.13(-1.97%)
Jan 07, 2009	6.582	6.582	6.371	6.424	2,355,165	-0.21(-3.18%)
Jan 06, 2009	6.635	6.728	6.436	6.635	3,466,824	+0.08(+1.16%)
Jan 05, 2009	6.666	6.727	6.475	6.559	3,032,059	-0.15(-2.18%)
Jan 02, 2009	6.874	6.874	6.675	6.705	0	-0.14(-2.09%)