First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	7.619	7.891	7.382	7.678	144,416	+0.06(+0.74%)
Aug 28, 2009	7.878	7.923	7.598	7.622	46,996	-0.31(-3.97%)
Aug 27, 2009	8.063	8.063	7.933	7.937	114,632	-0.13(-1.63%)
Aug 26, 2009	8.004	8.069	7.840	8.069	59,002	-0.00(-0.03%)
Aug 25, 2009	8.066	8.071	7.958	8.071	98,252	+0.00(+0.00%)
Aug 24, 2009	8.066	8.071	7.937	8.071	54,883	+0.00(+0.00%)
Aug 21, 2009	8.071	8.071	7.899	8.071	140,580	+0.01(+0.10%)
Aug 20, 2009	8.036	8.063	7.900	8.063	80,649	+0.05(+0.67%)
Aug 19, 2009	7.869	8.009	7.748	8.009	52,307	+0.14(+1.78%)
Aug 18, 2009	7.544	7.886	7.544	7.869	78,099	+0.34(+4.46%)
Aug 17, 2009	7.431	7.533	7.366	7.533	27,007	+0.03(+0.36%)
Aug 14, 2009	7.533	7.533	7.444	7.506	158,581	-0.02(-0.29%)
Aug 13, 2009	7.339	7.533	7.264	7.528	64,190	+0.24(+3.36%)
Aug 12, 2009	7.313	7.331	7.251	7.283	40,157	+0.07(+1.01%)
Aug 11, 2009	7.186	7.264	7.119	7.210	132,035	+0.04(+0.53%)
Aug 10, 2009	7.181	7.245	7.146	7.173	58,645	-0.06(-0.82%)
Aug 07, 2009	7.291	7.304	7.060	7.232	31,474	+0.02(+0.34%)
Aug 06, 2009	7.248	7.264	7.173	7.208	41,792	+0.05(+0.68%)
Aug 05, 2009	7.130	7.291	7.062	7.159	142,833	-0.04(-0.52%)
Aug 04, 2009	7.173	7.264	7.140	7.197	41,911	+0.01(+0.19%)
Aug 03, 2009	6.898	7.183	6.893	7.183	74,074	+0.29(+4.22%)
Jul 31, 2009	7.046	7.165	6.893	6.893	70,944	-0.20(-2.81%)
Jul 30, 2009	7.089	7.103	6.933	7.092	209,837	+0.01(+0.19%)
Jul 29, 2009	7.092	7.140	7.003	7.078	78,861	+0.03(+0.46%)
Jul 28, 2009	7.033	7.100	6.995	7.046	118,937	+0.02(+0.27%)
Jul 27, 2009	7.046	7.103	6.896	7.027	50,847	+0.06(+0.81%)
Jul 24, 2009	7.025	7.103	6.955	6.971	80,355	-0.02(-0.31%)
Jul 23, 2009	6.990	7.100	6.944	6.992	89,146	-0.05(-0.76%)
Jul 22, 2009	7.041	7.113	6.914	7.046	85,741	+0.01(+0.11%)
Jul 21, 2009	7.035	7.169	6.995	7.038	178,875	+0.00(+0.04%)
Jul 20, 2009	7.027	7.062	6.901	7.035	66,298	+0.01(+0.11%)
Jul 17, 2009	6.939	7.049	6.863	7.027	72,501	+0.10(+1.44%)
Jul 16, 2009	6.855	6.936	6.785	6.928	42,372	+0.14(+2.10%)
Jul 15, 2009	6.710	6.887	6.551	6.785	117,413	+0.08(+1.20%)
Jul 14, 2009	6.664	6.713	6.653	6.705	33,641	+0.02(+0.32%)
Jul 13, 2009	6.546	6.699	6.546	6.683	41,112	+0.11(+1.64%)
Jul 10, 2009	6.581	6.670	6.503	6.575	24,126	+0.00(+0.00%)
Jul 09, 2009	6.605	6.651	6.476	6.575	47,293	-0.03(-0.53%)
Jul 08, 2009	6.409	6.670	6.381	6.610	118,331	+0.24(+3.71%)
Jul 07, 2009	6.352	6.670	6.188	6.374	151,976	+0.10(+1.59%)
Jul 06, 2009	6.142	6.578	6.142	6.274	117,242	+0.11(+1.79%)
Jul 02, 2009	6.379	6.379	5.986	6.164	280,035	-0.27(-4.22%)
Jul 01, 2009	6.274	6.670	6.274	6.435	128,824	+0.21(+3.37%)
Jun 30, 2009	6.148	6.374	6.118	6.226	129,009	+0.10(+1.58%)
Jun 29, 2009	6.847	6.847	6.094	6.129	259,673	-0.79(-11.43%)
Jun 26, 2009	6.699	7.062	6.524	6.920	3,713,196	+0.19(+2.88%)
Jun 25, 2009	6.589	6.726	6.426	6.726	134,143	+0.15(+2.33%)
Jun 24, 2009	6.624	6.626	6.419	6.573	50,371	+0.02(+0.33%)
Jun 23, 2009	6.645	6.645	6.457	6.551	29,761	-0.10(-1.58%)
Jun 22, 2009	6.713	6.713	6.464	6.656	49,665	-0.07(-1.04%)
Jun 19, 2009	6.705	6.726	6.419	6.726	34,329	+0.00(+0.00%)
Jun 18, 2009	6.484	6.726	6.473	6.726	11,931	+0.13(+2.04%)
Jun 17, 2009	6.624	6.624	6.417	6.592	18,826	+0.01(+0.08%)
Jun 16, 2009	6.587	6.587	6.425	6.586	26,323	+0.10(+1.62%)
Jun 15, 2009	6.713	6.718	6.481	6.481	19,413	-0.24(-3.64%)
Jun 12, 2009	6.713	6.726	6.602	6.726	18,889	+0.00(+0.00%)
Jun 11, 2009	6.592	6.726	6.592	6.726	27,951	+0.14(+2.12%)
Jun 10, 2009	6.659	6.659	6.570	6.586	19,298	-0.02(-0.29%)
Jun 09, 2009	6.592	6.605	6.489	6.605	22,163	+0.03(+0.45%)
Jun 08, 2009	6.522	6.664	6.452	6.575	46,089	+0.15(+2.26%)
Jun 05, 2009	6.290	6.439	6.279	6.430	15,187	-0.01(-0.17%)
Jun 04, 2009	6.164	6.441	6.013	6.441	28,750	+0.12(+1.83%)
Jun 03, 2009	6.543	6.543	6.293	6.325	33,184	-0.33(-4.97%)
Jun 02, 2009	6.645	6.691	6.643	6.656	5,348	-0.07(-1.04%)