First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.33	20.70	20.17	20.36	185,080	+0.04(+0.18%)
Mar 30, 2017	19.76	20.70	19.72	20.33	215,593	+0.64(+3.25%)
Mar 29, 2017	19.87	19.91	19.57	19.69	72,133	-0.30(-1.51%)
Mar 28, 2017	19.84	20.17	19.65	19.99	68,200	+0.04(+0.19%)
Mar 27, 2017	19.69	20.02	19.61	19.95	59,220	+0.11(+0.57%)
Mar 24, 2017	19.95	20.10	19.72	19.84	36,609	-0.04(-0.19%)
Mar 23, 2017	19.80	20.06	19.69	19.87	92,320	+0.15(+0.76%)
Mar 22, 2017	19.80	20.06	19.57	19.72	76,963	-0.08(-0.38%)
Mar 21, 2017	20.66	20.66	19.72	19.80	90,885	-0.72(-3.49%)
Mar 20, 2017	21.00	21.04	20.48	20.51	35,054	-0.49(-2.33%)
Mar 17, 2017	21.00	21.27	20.42	21.00	204,540	-0.04(-0.18%)
Mar 16, 2017	21.08	21.15	20.70	21.04	82,725	+0.19(+0.90%)
Mar 15, 2017	20.36	20.96	20.29	20.85	151,716	+0.75(+3.71%)
Mar 14, 2017	19.99	20.19	19.88	20.11	46,461	+0.04(+0.19%)
Mar 13, 2017	19.99	20.18	19.88	20.07	69,950	+0.15(+0.75%)
Mar 10, 2017	20.07	20.07	19.73	19.92	41,209	+0.04(+0.19%)
Mar 09, 2017	20.11	20.33	19.81	19.88	42,232	-0.15(-0.75%)
Mar 08, 2017	20.52	20.52	19.99	20.03	43,590	-0.26(-1.29%)
Mar 07, 2017	20.52	20.56	20.22	20.29	32,183	-0.22(-1.09%)
Mar 06, 2017	20.56	20.63	20.28	20.52	24,039	-0.07(-0.36%)
Mar 03, 2017	20.74	20.74	20.29	20.59	40,528	+0.22(+1.10%)
Mar 02, 2017	20.88	20.89	20.37	20.37	34,745	-0.75(-3.55%)
Mar 01, 2017	20.93	21.23	20.74	21.12	72,164	+0.52(+2.55%)
Feb 28, 2017	20.82	20.89	20.29	20.59	109,945	-0.37(-1.79%)
Feb 27, 2017	21.04	21.27	20.89	20.97	44,203	-0.07(-0.36%)
Feb 24, 2017	21.08	21.30	20.74	21.04	76,222	-0.19(-0.88%)
Feb 23, 2017	21.27	21.30	20.97	21.23	33,651	-0.04(-0.18%)
Feb 22, 2017	21.12	21.34	21.08	21.27	30,692	+0.22(+1.07%)
Feb 21, 2017	21.27	21.27	20.86	21.04	42,725	-0.07(-0.35%)
Feb 17, 2017		21.12	21.12	21.12	0	-0.15(-0.70%)
Feb 16, 2017	21.23	21.38	20.93	21.27	93,204	+0.15(+0.71%)
Feb 15, 2017	21.04	21.16	20.82	21.12	50,789	+0.07(+0.36%)
Feb 14, 2017	20.71	21.08	20.63	21.04	65,470	+0.26(+1.26%)
Feb 13, 2017	20.71	20.82	20.63	20.78	39,600	+0.26(+1.28%)
Feb 10, 2017	20.44	20.61	20.22	20.52	39,703	+0.26(+1.29%)
Feb 09, 2017	19.96	20.31	19.92	20.26	26,097	+0.26(+1.31%)
Feb 08, 2017	20.07	20.33	19.77	19.99	67,394	-0.22(-1.11%)
Feb 07, 2017	20.37	20.48	20.11	20.22	50,311	-0.15(-0.74%)
Feb 06, 2017	20.71	20.86	20.35	20.37	93,791	-0.52(-2.51%)
Feb 03, 2017	20.56	20.90	20.56	20.89	63,197	+0.49(+2.39%)
Feb 02, 2017	20.33	20.44	20.14	20.41	167,037	+0.00(+0.00%)
Feb 01, 2017	20.37	20.67	20.11	20.41	95,239	+0.11(+0.55%)
Jan 31, 2017	20.26	20.52	20.22	20.29	82,890	-0.11(-0.55%)
Jan 30, 2017	20.74	20.78	20.35	20.41	57,833	-0.49(-2.33%)
Jan 27, 2017	21.23	21.23	20.82	20.89	34,785	-0.26(-1.24%)
Jan 26, 2017	21.27	21.30	21.08	21.16	27,622	+0.07(+0.36%)
Jan 25, 2017	21.16	21.19	20.97	21.08	63,755	+0.15(+0.72%)
Jan 24, 2017	20.67	20.97	20.48	20.93	49,289	+0.41(+2.01%)
Jan 23, 2017	20.52	20.59	20.37	20.52	56,877	+0.04(+0.18%)
Jan 20, 2017	20.41	20.63	20.41	20.48	77,374	+0.04(+0.18%)
Jan 19, 2017	20.44	20.52	20.37	20.44	50,475	-0.11(-0.55%)
Jan 18, 2017	20.52	20.56	20.29	20.56	40,460	+0.22(+1.11%)
Jan 17, 2017	20.41	20.41	20.18	20.33	179,886	-0.30(-1.45%)
Jan 13, 2017		20.63	20.63	20.63	0	+0.30(+1.47%)
Jan 12, 2017	20.37	20.52	19.96	20.33	141,971	-0.11(-0.55%)
Jan 11, 2017	20.56	20.74	20.07	20.44	212,948	+0.00(+0.00%)
Jan 10, 2017	20.33	20.63	20.03	20.44	150,584	+0.11(+0.55%)
Jan 09, 2017	20.93	20.93	20.33	20.33	94,765	-0.71(-3.38%)
Jan 06, 2017	21.30	21.30	20.97	21.04	95,058	-0.07(-0.35%)
Jan 05, 2017	21.38	21.60	21.12	21.12	58,032	-0.45(-2.08%)
Jan 04, 2017	21.60	21.94	21.38	21.57	148,292	+0.00(+0.00%)