First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.49	19.49	18.93	19.08	62,088	-0.11(-0.58%)
Nov 29, 2016	19.60	19.60	19.04	19.19	58,858	-0.09(-0.45%)
Nov 28, 2016	19.20	19.38	19.20	19.28	42,929	-0.05(-0.26%)
Nov 25, 2016	19.28	19.40	19.23	19.33	30,958	+0.12(+0.65%)
Nov 23, 2016		19.20	19.20	19.20	0	-0.17(-0.90%)
Nov 22, 2016	19.23	19.43	19.02	19.38	83,565	+0.10(+0.52%)
Nov 21, 2016	19.35	19.38	19.07	19.28	42,850	-0.02(-0.13%)
Nov 18, 2016	19.10	19.38	19.10	19.30	99,070	+0.25(+1.30%)
Nov 17, 2016	18.90	19.33	18.75	19.05	80,482	+0.22(+1.19%)
Nov 16, 2016	18.53	18.93	18.41	18.83	80,051	+0.25(+1.34%)
Nov 15, 2016	18.98	18.98	18.41	18.58	117,076	-0.55(-2.86%)
Nov 14, 2016	19.90	19.92	18.98	19.13	146,552	-0.92(-4.58%)
Nov 11, 2016	18.26	20.07	18.01	20.05	148,923	+1.76(+9.65%)
Nov 10, 2016	17.79	18.42	17.31	18.28	121,174	+0.77(+4.40%)
Nov 09, 2016	16.35	17.54	16.15	17.51	85,367	+1.17(+7.14%)
Nov 08, 2016	16.35	16.39	16.20	16.35	34,370	+0.07(+0.46%)
Nov 07, 2016	16.02	16.30	15.95	16.27	53,212	+0.37(+2.34%)
Nov 04, 2016	15.97	16.05	15.78	15.90	49,404	+0.02(+0.16%)
Nov 03, 2016	15.90	16.02	15.72	15.87	32,001	+0.05(+0.31%)
Nov 02, 2016	15.95	16.00	15.80	15.82	67,010	-0.07(-0.47%)
Nov 01, 2016	16.00	16.02	15.75	15.90	40,988	+0.02(+0.16%)
Oct 31, 2016	15.97	16.12	15.80	15.87	55,255	-0.07(-0.47%)
Oct 28, 2016	16.35	16.35	15.77	15.95	52,129	-0.30(-1.83%)
Oct 27, 2016	16.12	16.47	15.89	16.25	44,531	+0.22(+1.40%)
Oct 26, 2016	16.00	16.27	16.00	16.02	35,501	-0.12(-0.77%)
Oct 25, 2016	16.17	16.22	15.82	16.15	38,241	-0.02(-0.15%)
Oct 24, 2016	16.12	16.27	15.97	16.17	24,030	+0.20(+1.24%)
Oct 21, 2016	15.87	16.12	15.87	15.97	29,209	-0.05(-0.31%)
Oct 20, 2016	15.97	16.39	15.90	16.02	62,586	+0.05(+0.31%)
Oct 19, 2016	16.05	16.22	15.95	15.97	72,402	+0.00(+0.00%)
Oct 18, 2016	15.95	16.02	15.70	15.97	76,168	+0.12(+0.78%)
Oct 17, 2016	15.97	15.97	15.64	15.85	45,747	-0.03(-0.22%)
Oct 14, 2016	15.91	16.10	15.75	15.88	68,063	+0.12(+0.79%)
Oct 13, 2016	16.02	16.02	15.72	15.76	62,596	-0.37(-2.31%)
Oct 12, 2016	16.07	16.32	16.05	16.13	53,329	+0.08(+0.53%)
Oct 11, 2016	16.14	16.22	15.87	16.05	93,619	-0.06(-0.37%)
Oct 10, 2016	16.19	16.27	16.02	16.11	58,584	+0.02(+0.15%)
Oct 07, 2016	16.17	16.17	15.91	16.08	61,010	-0.16(-0.98%)
Oct 06, 2016	16.55	16.57	16.20	16.24	42,518	-0.28(-1.71%)
Oct 05, 2016	16.24	16.56	15.88	16.52	49,893	+0.40(+2.46%)
Oct 04, 2016	16.07	16.35	16.02	16.13	81,061	+0.06(+0.37%)
Oct 03, 2016	16.31	16.31	16.00	16.07	41,580	-0.30(-1.82%)
Sep 30, 2016	16.30	16.55	16.24	16.37	84,748	+0.20(+1.22%)
Sep 29, 2016	16.43	16.52	16.16	16.17	38,564	-0.30(-1.80%)
Sep 28, 2016	16.29	16.49	16.29	16.46	99,416	+0.22(+1.34%)
Sep 27, 2016	16.02	16.29	16.01	16.25	47,114	+0.20(+1.26%)
Sep 26, 2016	16.20	16.28	16.02	16.04	57,599	-0.18(-1.13%)
Sep 23, 2016	16.16	16.29	16.15	16.23	48,815	-0.01(-0.06%)
Sep 22, 2016	15.91	16.28	15.79	16.24	111,466	+0.38(+2.40%)
Sep 21, 2016	15.73	15.88	15.73	15.86	200,159	+0.16(+1.01%)
Sep 20, 2016	15.83	15.83	15.65	15.70	52,524	-0.04(-0.28%)
Sep 19, 2016	15.86	15.89	15.70	15.74	102,671	+0.04(+0.25%)
Sep 16, 2016	15.89	16.01	15.59	15.70	186,229	-0.17(-1.09%)
Sep 15, 2016	15.77	15.93	15.77	15.88	29,477	+0.14(+0.91%)
Sep 14, 2016	15.81	16.02	15.70	15.73	29,104	-0.12(-0.75%)
Sep 13, 2016	16.06	16.27	15.72	15.85	58,703	-0.29(-1.77%)
Sep 12, 2016	16.01	16.17	15.98	16.14	42,372	+0.14(+0.89%)
Sep 09, 2016	16.12	16.22	15.93	15.99	89,867	-0.14(-0.89%)
Sep 08, 2016	16.20	16.24	16.01	16.14	78,398	-0.01(-0.09%)
Sep 07, 2016	16.02	16.29	15.93	16.15	74,434	+0.07(+0.46%)
Sep 06, 2016	16.17	16.17	15.91	16.08	59,166	-0.10(-0.61%)
Sep 02, 2016	16.14	16.18	16.18	16.18	117,081	+0.04(+0.24%)