First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.429	8.455	8.304	8.417	37,525	+0.09(+1.08%)
Jun 28, 2012	8.304	8.327	8.135	8.327	14,603	-0.06(-0.66%)
Jun 27, 2012	8.327	8.382	8.255	8.382	22,976	+0.06(+0.70%)
Jun 26, 2012	8.191	8.374	8.159	8.324	113,445	+0.12(+1.45%)
Jun 25, 2012	8.249	8.368	8.173	8.205	28,284	-0.16(-1.94%)
Jun 22, 2012	8.117	8.412	8.095	8.368	322,950	+0.28(+3.49%)
Jun 21, 2012	8.028	8.133	7.976	8.086	99,968	-0.01(-0.11%)
Jun 20, 2012	7.976	8.118	7.944	8.095	19,934	-0.00(-0.04%)
Jun 19, 2012	7.920	8.118	7.883	8.098	57,129	+0.17(+2.13%)
Jun 18, 2012	7.839	7.976	7.787	7.929	92,929	+0.08(+1.07%)
Jun 15, 2012	7.772	7.984	7.772	7.845	124,383	+0.03(+0.41%)
Jun 14, 2012	7.743	7.842	7.743	7.813	46,635	+0.08(+1.09%)
Jun 13, 2012	7.743	7.842	7.717	7.729	23,097	-0.04(-0.52%)
Jun 12, 2012	7.772	7.798	7.703	7.769	67,774	+0.02(+0.26%)
Jun 11, 2012	7.926	7.926	7.743	7.749	37,036	-0.14(-1.73%)
Jun 08, 2012	7.787	7.938	7.787	7.886	38,767	+0.06(+0.74%)
Jun 07, 2012	7.909	7.909	7.764	7.827	40,168	+0.00(+0.00%)
Jun 06, 2012	7.787	7.923	7.717	7.827	60,188	+0.06(+0.75%)
Jun 05, 2012	7.746	7.822	7.644	7.769	64,188	+0.05(+0.68%)
Jun 04, 2012	7.717	7.729	7.656	7.717	97,156	+0.07(+0.95%)
Jun 01, 2012	7.743	7.815	7.633	7.644	152,788	-0.19(-2.41%)
May 31, 2012	7.787	7.900	7.752	7.833	63,083	+0.03(+0.37%)
May 30, 2012	7.845	7.883	7.787	7.804	22,632	-0.09(-1.14%)
May 29, 2012	7.958	7.970	7.857	7.894	24,394	-0.03(-0.33%)
May 25, 2012	7.955	7.976	7.918	7.920	33,642	-0.03(-0.44%)
May 24, 2012	7.961	7.961	7.874	7.955	37,325	+0.03(+0.33%)
May 23, 2012	7.888	7.955	7.793	7.929	42,687	+0.01(+0.18%)
May 22, 2012	7.950	7.974	7.854	7.915	61,899	-0.03(-0.44%)
May 21, 2012	7.903	7.973	7.891	7.950	32,094	+0.06(+0.74%)
May 18, 2012	7.854	7.976	7.854	7.891	73,277	-0.01(-0.11%)
May 17, 2012	7.909	7.965	7.859	7.900	71,546	-0.01(-0.11%)
May 16, 2012	7.970	8.005	7.851	7.909	92,148	+0.04(+0.48%)
May 15, 2012	7.932	7.987	7.857	7.871	15,157	-0.03(-0.37%)
May 14, 2012	7.827	8.031	7.827	7.900	23,293	-0.01(-0.11%)
May 11, 2012	7.880	7.938	7.880	7.909	40,873	-0.03(-0.44%)
May 10, 2012	7.987	8.109	7.918	7.944	8,841	+0.00(+0.00%)
May 09, 2012	7.973	8.019	7.924	7.944	24,105	-0.07(-0.83%)
May 08, 2012	7.918	8.162	7.915	8.011	91,677	+0.06(+0.77%)
May 07, 2012	7.842	7.952	7.842	7.950	88,438	+0.08(+1.00%)
May 04, 2012	7.932	7.944	7.845	7.871	65,557	-0.07(-0.84%)
May 03, 2012	7.906	7.973	7.845	7.938	44,804	-0.01(-0.11%)
May 02, 2012	7.854	7.985	7.803	7.947	56,647	+0.03(+0.37%)
May 01, 2012	7.967	7.976	7.897	7.918	74,816	-0.08(-1.02%)
Apr 30, 2012	8.040	8.040	7.967	7.999	19,600	-0.01(-0.07%)
Apr 27, 2012	7.990	8.063	7.950	8.005	41,634	-0.04(-0.54%)
Apr 26, 2012	7.993	8.060	7.993	8.048	10,473	+0.00(+0.00%)
Apr 25, 2012	8.025	8.054	7.920	8.048	39,455	+0.08(+1.06%)
Apr 24, 2012	7.848	7.964	7.845	7.964	18,093	+0.09(+1.11%)
Apr 23, 2012	7.848	7.918	7.830	7.877	39,507	-0.09(-1.17%)
Apr 20, 2012	8.031	8.048	7.877	7.970	64,576	+0.10(+1.22%)
Apr 19, 2012	7.816	7.888	7.801	7.874	102,580	+0.02(+0.22%)
Apr 18, 2012	7.874	7.979	7.822	7.857	32,730	-0.06(-0.81%)
Apr 17, 2012	7.932	7.984	7.874	7.920	42,474	-0.00(-0.04%)
Apr 16, 2012	7.798	7.929	7.798	7.923	8,624	+0.15(+1.87%)
Apr 13, 2012	7.900	7.915	7.743	7.778	37,841	-0.15(-1.83%)
Apr 12, 2012	7.822	7.932	7.822	7.923	50,545	+0.08(+1.00%)
Apr 11, 2012	7.790	7.845	7.755	7.845	35,814	+0.13(+1.73%)
Apr 10, 2012	7.749	7.760	7.688	7.711	85,977	-0.03(-0.38%)
Apr 09, 2012	7.700	7.743	7.671	7.740	37,308	-0.04(-0.49%)
Apr 05, 2012	7.729	7.787	7.729	7.778	10,407	+0.00(+0.04%)
Apr 04, 2012	7.714	7.810	7.714	7.775	46,831	-0.01(-0.11%)
Apr 03, 2012	7.807	7.828	7.714	7.784	45,327	-0.01(-0.19%)