First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.861	7.011	6.850	6.980	60,523	+0.12(+1.74%)
Apr 29, 2010	6.749	6.890	6.711	6.861	19,227	+0.04(+0.64%)
Apr 28, 2010	6.793	6.912	6.779	6.817	11,155	+0.09(+1.33%)
Apr 27, 2010	6.918	6.918	6.711	6.728	29,085	-0.23(-3.35%)
Apr 26, 2010	6.972	6.985	6.844	6.961	64,170	-0.04(-0.50%)
Apr 23, 2010	6.728	6.996	6.728	6.996	29,295	+0.14(+2.10%)
Apr 22, 2010	6.804	6.853	6.798	6.852	7,770	+0.01(+0.12%)
Apr 21, 2010	6.698	6.844	6.698	6.844	17,874	+0.08(+1.24%)
Apr 20, 2010	6.671	6.760	6.671	6.760	17,350	+0.09(+1.42%)
Apr 19, 2010	6.644	6.709	6.644	6.665	10,469	-0.02(-0.32%)
Apr 16, 2010	6.749	6.749	6.595	6.687	49,887	-0.05(-0.68%)
Apr 15, 2010	6.627	6.760	6.524	6.733	49,179	+0.13(+1.97%)
Apr 14, 2010	6.431	6.614	6.431	6.603	40,100	+0.16(+2.48%)
Apr 13, 2010	6.454	6.462	6.416	6.443	35,280	+0.04(+0.59%)
Apr 12, 2010	6.435	6.457	6.405	6.405	16,329	-0.03(-0.42%)
Apr 09, 2010	6.467	6.467	6.413	6.432	60,353	+0.00(+0.00%)
Apr 08, 2010	6.513	6.579	6.413	6.432	99,391	-0.09(-1.33%)
Apr 07, 2010	6.587	6.607	6.511	6.519	31,902	-0.07(-1.03%)
Apr 06, 2010	6.608	6.614	6.538	6.587	12,431	-0.07(-1.06%)
Apr 05, 2010	6.608	6.690	6.598	6.657	27,053	+0.09(+1.45%)
Apr 01, 2010	6.532	6.562	6.562	6.562	29,870	+0.03(+0.41%)
Mar 31, 2010	6.673	6.679	6.454	6.535	85,765	-0.15(-2.27%)
Mar 30, 2010	6.679	6.779	6.665	6.687	116,149	-0.04(-0.56%)
Mar 29, 2010	6.809	6.809	6.714	6.725	11,988	-0.04(-0.60%)
Mar 26, 2010	6.915	6.988	6.766	6.766	27,831	-0.16(-2.35%)
Mar 25, 2010	6.945	6.945	6.928	6.928	6,114	-0.02(-0.27%)
Mar 24, 2010	7.012	7.012	6.795	6.947	34,860	-0.03(-0.47%)
Mar 23, 2010	6.961	7.042	6.874	6.980	30,386	+0.05(+0.66%)
Mar 22, 2010	6.812	6.939	6.779	6.934	22,937	+0.10(+1.51%)
Mar 19, 2010	6.722	6.877	6.638	6.831	95,921	+0.15(+2.27%)
Mar 18, 2010	6.682	6.795	6.637	6.679	34,620	-0.00(-0.04%)
Mar 17, 2010	6.806	6.934	6.682	6.682	31,297	-0.09(-1.36%)
Mar 16, 2010	6.964	6.964	6.714	6.774	19,740	-0.08(-1.11%)
Mar 15, 2010	6.880	6.980	6.793	6.850	30,464	-0.08(-1.17%)
Mar 12, 2010	6.801	6.969	6.801	6.931	5,019	-0.02(-0.35%)
Mar 11, 2010	6.874	6.977	6.874	6.955	9,473	+0.10(+1.42%)
Mar 10, 2010	6.761	6.858	6.761	6.858	12,470	+0.05(+0.75%)
Mar 09, 2010	6.624	6.807	6.624	6.807	15,477	-0.01(-0.16%)
Mar 08, 2010	6.683	6.820	6.659	6.817	19,848	+0.06(+0.92%)
Mar 05, 2010	6.605	6.761	6.543	6.756	46,543	+0.14(+2.16%)
Mar 04, 2010	6.651	6.659	6.484	6.613	49,721	-0.05(-0.77%)
Mar 03, 2010	6.764	6.863	6.583	6.664	85,994	-0.10(-1.47%)
Mar 02, 2010	6.670	6.783	6.648	6.764	21,803	-0.06(-0.87%)
Mar 01, 2010	6.839	6.858	6.756	6.823	28,642	+0.06(+0.92%)
Feb 26, 2010	6.696	6.792	6.670	6.761	15,622	+0.05(+0.72%)
Feb 25, 2010	6.718	6.780	6.522	6.713	37,945	-0.04(-0.56%)
Feb 24, 2010	6.589	6.791	6.589	6.750	9,849	+0.17(+2.58%)
Feb 23, 2010	6.320	6.597	6.255	6.581	37,165	+0.25(+4.00%)
Feb 22, 2010	6.277	6.333	6.161	6.328	28,293	+0.07(+1.16%)
Feb 19, 2010	6.261	6.306	6.207	6.255	28,151	+0.02(+0.26%)
Feb 18, 2010	6.312	6.353	6.123	6.239	68,309	-0.13(-1.99%)
Feb 17, 2010	6.290	6.366	6.220	6.366	24,542	+0.09(+1.41%)
Feb 16, 2010	6.209	6.277	6.043	6.277	103,701	+0.07(+1.08%)
Feb 12, 2010	6.371	6.209	6.209	6.209	78,798	-0.20(-3.15%)
Feb 11, 2010	6.223	6.438	6.201	6.411	47,111	+0.15(+2.45%)
Feb 10, 2010	6.266	6.296	6.199	6.258	22,996	+0.00(+0.04%)
Feb 09, 2010	6.328	6.328	6.215	6.255	46,197	-0.01(-0.21%)
Feb 08, 2010	6.363	6.454	6.269	6.269	57,931	-0.14(-2.14%)
Feb 05, 2010	6.355	6.444	6.349	6.406	22,111	+0.08(+1.23%)
Feb 04, 2010	6.473	6.592	6.325	6.328	157,968	-0.14(-2.20%)
Feb 03, 2010	6.524	6.566	6.430	6.470	44,692	-0.05(-0.70%)
Feb 02, 2010	6.538	6.570	6.511	6.516	79,649	-0.03(-0.45%)