First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.04	14.16	14.04	14.15	117,322	+0.18(+1.31%)
Jun 29, 2016	14.12	14.12	13.96	13.97	110,694	-0.03(-0.24%)
Jun 28, 2016	14.00	14.17	13.93	14.01	179,185	+0.15(+1.06%)
Jun 27, 2016	14.25	14.31	13.71	13.86	157,617	-0.63(-4.33%)
Jun 24, 2016	14.25	14.53	14.12	14.49	477,177	-0.37(-2.49%)
Jun 23, 2016	14.92	14.92	14.76	14.86	107,797	+0.16(+1.08%)
Jun 22, 2016	14.60	14.86	14.60	14.70	81,488	-0.01(-0.10%)
Jun 21, 2016	14.77	14.78	14.59	14.71	69,452	-0.03(-0.23%)
Jun 20, 2016	14.92	15.02	14.70	14.75	72,808	-0.03(-0.23%)
Jun 17, 2016	14.78	14.87	14.50	14.78	200,125	+0.04(+0.27%)
Jun 16, 2016	14.57	14.78	14.47	14.74	40,013	+0.06(+0.43%)
Jun 15, 2016	14.82	14.88	14.61	14.68	61,061	-0.06(-0.40%)
Jun 14, 2016	14.61	14.81	14.61	14.74	37,696	+0.02(+0.17%)
Jun 13, 2016	14.97	15.03	14.43	14.71	79,735	-0.23(-1.54%)
Jun 10, 2016	14.94	15.16	14.78	14.94	66,478	-0.11(-0.72%)
Jun 09, 2016	15.15	15.17	14.72	15.05	55,829	-0.14(-0.90%)
Jun 08, 2016	15.16	15.32	14.96	15.19	53,730	+0.11(+0.71%)
Jun 07, 2016	15.17	15.20	14.96	15.08	108,076	-0.04(-0.29%)
Jun 06, 2016	15.10	15.43	14.82	15.12	70,984	-0.02(-0.13%)
Jun 03, 2016	15.26	15.28	14.93	15.14	39,407	-0.18(-1.15%)
Jun 02, 2016	14.97	15.33	14.85	15.32	80,414	+0.35(+2.33%)
Jun 01, 2016	14.68	14.98	14.57	14.97	113,070	+0.22(+1.50%)
May 31, 2016	15.04	15.06	14.68	14.75	530,539	-0.30(-2.02%)
May 27, 2016	14.74	15.05	15.05	15.05	120,357	+0.14(+0.95%)
May 26, 2016	15.25	15.25	14.76	14.91	65,686	-0.26(-1.71%)
May 25, 2016	15.05	15.20	14.89	15.17	76,653	+0.10(+0.68%)
May 24, 2016	14.76	15.12	14.59	15.07	107,077	+0.34(+2.33%)
May 23, 2016	14.48	14.87	14.17	14.73	97,330	+0.29(+2.00%)
May 20, 2016	14.39	14.60	14.17	14.44	78,073	+0.14(+0.99%)
May 19, 2016	14.44	14.44	13.94	14.29	63,864	-0.18(-1.27%)
May 18, 2016	13.88	14.50	13.88	14.48	45,827	+0.59(+4.25%)
May 17, 2016	14.47	14.50	13.82	13.89	67,997	-0.67(-4.61%)
May 16, 2016	14.10	14.62	14.08	14.56	76,808	+0.51(+3.63%)
May 13, 2016	14.39	14.42	14.00	14.05	164,536	-0.26(-1.85%)
May 12, 2016	14.63	14.68	14.23	14.31	61,977	-0.26(-1.75%)
May 11, 2016	14.50	14.71	14.40	14.57	142,231	+0.13(+0.92%)
May 10, 2016	14.63	14.68	14.32	14.44	78,632	-0.12(-0.81%)
May 09, 2016	14.26	14.76	14.26	14.55	125,500	+0.33(+2.31%)
May 06, 2016	14.16	14.27	14.15	14.23	257,913	+0.07(+0.48%)
May 05, 2016	14.26	14.33	14.04	14.16	396,620	-0.31(-2.17%)
May 04, 2016	14.77	14.95	14.38	14.47	34,320	-0.26(-1.76%)
May 03, 2016	15.32	15.64	14.73	14.73	41,090	-0.71(-4.57%)
May 02, 2016	14.71	15.51	14.70	15.44	50,492	+0.43(+2.88%)
Apr 29, 2016	14.86	15.01	14.85	15.01	20,187	+0.08(+0.53%)
Apr 28, 2016	15.24	15.50	14.74	14.93	112,136	-0.41(-2.65%)
Apr 27, 2016	15.22	15.38	15.01	15.33	26,050	-0.20(-1.26%)
Apr 26, 2016	15.20	15.63	15.20	15.53	29,720	+0.40(+2.62%)
Apr 25, 2016	15.46	15.46	14.83	15.13	21,629	-0.32(-2.09%)
Apr 22, 2016	14.78	15.66	14.77	15.46	47,524	+0.71(+4.79%)
Apr 21, 2016	14.68	14.94	14.68	14.75	88,585	+0.07(+0.47%)
Apr 20, 2016	14.59	14.71	14.52	14.68	27,525	+0.10(+0.67%)
Apr 19, 2016	14.56	14.62	14.49	14.58	36,272	+0.01(+0.07%)
Apr 18, 2016	14.36	14.58	14.36	14.57	34,546	+0.24(+1.64%)
Apr 15, 2016	14.17	14.37	14.15	14.34	34,864	+0.09(+0.62%)
Apr 14, 2016	14.27	14.31	14.20	14.25	32,818	-0.03(-0.24%)
Apr 13, 2016	13.85	14.33	13.83	14.28	53,981	+0.48(+3.44%)
Apr 12, 2016	13.76	13.90	13.58	13.81	32,828	+0.10(+0.71%)
Apr 11, 2016	13.75	14.09	13.69	13.71	23,126	-0.02(-0.18%)
Apr 08, 2016	13.63	13.77	13.52	13.74	47,394	+0.20(+1.45%)
Apr 07, 2016	13.44	13.61	13.42	13.54	45,348	+0.01(+0.11%)
Apr 06, 2016	13.62	13.69	13.33	13.52	29,120	-0.05(-0.40%)
Apr 05, 2016	13.46	13.60	13.28	13.58	40,260	+0.09(+0.65%)
Apr 04, 2016	14.01	14.03	13.48	13.49	32,088	-0.44(-3.17%)