First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	7.158	7.185	7.029	7.029	30,444	-0.13(-1.80%)
Jun 29, 2010	7.243	7.245	7.131	7.158	57,813	-0.10(-1.39%)
Jun 25, 2010	6.712	7.262	6.630	7.259	1,025,712	+0.59(+8.81%)
Jun 24, 2010	6.600	6.699	6.600	6.671	35,953	+0.06(+0.91%)
Jun 23, 2010	6.657	6.801	6.592	6.611	33,901	-0.05(-0.69%)
Jun 22, 2010	6.711	6.874	6.657	6.657	82,398	-0.06(-0.85%)
Jun 21, 2010	6.820	6.820	6.688	6.714	27,676	-0.09(-1.35%)
Jun 18, 2010	6.814	6.863	6.752	6.806	93,701	+0.04(+0.60%)
Jun 17, 2010	6.782	6.782	6.684	6.766	7,836	+0.09(+1.42%)
Jun 16, 2010	6.782	6.814	6.646	6.671	6,538	-0.13(-1.87%)
Jun 15, 2010	6.747	6.809	6.676	6.798	33,079	+0.05(+0.76%)
Jun 14, 2010	6.717	6.787	6.687	6.747	23,841	+0.09(+1.34%)
Jun 11, 2010	6.595	6.657	6.589	6.657	33,292	+0.04(+0.66%)
Jun 10, 2010	6.562	6.644	6.553	6.614	151,945	+0.02(+0.29%)
Jun 09, 2010	6.652	6.684	6.518	6.595	75,410	-0.05(-0.73%)
Jun 08, 2010	6.595	6.703	6.570	6.644	24,818	+0.12(+1.87%)
Jun 07, 2010	6.508	6.606	6.454	6.522	58,074	+0.11(+1.65%)
Jun 04, 2010	6.625	6.625	6.416	6.416	48,077	-0.23(-3.51%)
Jun 03, 2010	6.928	6.955	6.649	6.649	67,850	-0.13(-1.92%)
Jun 02, 2010	6.779	6.915	6.654	6.779	63,786	+0.00(+0.00%)
Jun 01, 2010	6.888	6.958	6.752	6.779	60,106	-0.09(-1.38%)
May 28, 2010	6.926	7.010	6.874	6.874	25,397	-0.05(-0.74%)
May 27, 2010	7.018	7.018	6.793	6.926	33,458	+0.02(+0.35%)
May 26, 2010	6.863	7.042	6.779	6.901	46,760	+0.10(+1.52%)
May 25, 2010	6.589	6.847	6.589	6.798	18,361	+0.11(+1.66%)
May 24, 2010	6.920	6.920	6.657	6.687	23,254	-0.12(-1.75%)
May 21, 2010	6.657	7.007	6.657	6.806	49,157	+0.12(+1.74%)
May 20, 2010	6.808	7.072	6.644	6.690	33,211	-0.33(-4.75%)
May 19, 2010	7.191	7.297	6.928	7.023	55,183	-0.16(-2.19%)
May 18, 2010	7.457	7.457	7.178	7.181	16,439	-0.21(-2.86%)
May 17, 2010	7.416	7.441	7.284	7.392	24,003	+0.01(+0.15%)
May 14, 2010	7.506	7.506	7.305	7.381	27,429	-0.14(-1.80%)
May 13, 2010	7.593	7.614	7.427	7.517	34,303	-0.06(-0.79%)
May 12, 2010	7.243	7.590	7.162	7.576	50,927	+0.32(+4.41%)
May 11, 2010	7.141	7.278	7.075	7.256	47,560	+0.17(+2.37%)
May 10, 2010	6.960	7.110	6.809	7.088	80,484	+0.31(+4.56%)
May 07, 2010	6.646	6.993	6.646	6.779	34,461	+0.12(+1.83%)
May 06, 2010	6.782	6.844	6.654	6.657	45,407	-0.12(-1.84%)
May 05, 2010	6.779	6.863	6.766	6.782	33,355	+0.00(+0.04%)
May 04, 2010	6.958	6.958	6.755	6.779	68,116	-0.25(-3.55%)
May 03, 2010	6.961	7.050	6.939	7.029	102,991	+0.05(+0.70%)
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%)