First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.22	11.35	11.11	11.15	0	-0.12(-1.02%)
Aug 29, 2013	11.22	11.42	11.21	11.26	27,123	+0.03(+0.30%)
Aug 28, 2013	11.24	11.29	11.23	11.23	0	+0.03(+0.27%)
Aug 27, 2013	11.26	11.29	11.15	11.20	80,784	-0.08(-0.75%)
Aug 26, 2013	11.26	11.36	11.21	11.28	0	+0.05(+0.46%)
Aug 23, 2013	11.35	11.41	11.21	11.23	0	-0.12(-1.01%)
Aug 22, 2013	11.29	11.43	11.27	11.35	16,359	+0.12(+1.02%)
Aug 21, 2013	11.26	11.47	11.22	11.23	0	-0.06(-0.56%)
Aug 20, 2013	11.11	11.71	11.07	11.30	64,623	+0.17(+1.52%)
Aug 19, 2013	11.06	11.26	11.05	11.13	76,275	+0.02(+0.22%)
Aug 16, 2013	11.09	11.18	11.05	11.10	0	-0.05(-0.46%)
Aug 15, 2013	11.12	11.26	11.10	11.15	55,432	-0.05(-0.46%)
Aug 14, 2013	11.17	11.33	11.11	11.21	70,351	+0.03(+0.27%)
Aug 13, 2013	11.09	11.23	11.08	11.18	26,283	-0.04(-0.32%)
Aug 12, 2013	11.21	11.30	11.17	11.21	18,150	-0.02(-0.16%)
Aug 09, 2013	11.34	11.49	11.12	11.23	83,800	-0.13(-1.15%)
Aug 08, 2013	11.35	11.44	11.34	11.36	152,725	+0.08(+0.72%)
Aug 07, 2013	10.94	11.32	10.94	11.28	132,549	+0.30(+2.73%)
Aug 06, 2013	10.90	11.05	10.87	10.98	43,581	-0.01(-0.06%)
Aug 05, 2013	10.95	11.05	10.92	10.98	14,840	-0.01(-0.08%)
Aug 02, 2013	11.00	11.03	10.95	10.99	32,210	+0.02(+0.22%)
Aug 01, 2013	10.93	10.98	10.82	10.97	58,121	+0.08(+0.72%)
Jul 31, 2013	11.01	11.08	10.84	10.89	0	-0.13(-1.15%)
Jul 30, 2013	10.90	11.02	10.85	11.02	0	-0.05(-0.49%)
Jul 29, 2013	11.12	11.12	10.83	11.07	0	-0.05(-0.41%)
Jul 26, 2013	11.26	11.35	11.08	11.12	0	-0.17(-1.53%)
Jul 25, 2013	11.38	11.51	11.03	11.29	0	+0.17(+1.50%)
Jul 24, 2013	11.05	11.29	11.05	11.12	0	+0.08(+0.69%)
Jul 23, 2013	10.90	11.10	10.82	11.05	0	+0.12(+1.05%)
Jul 22, 2013	10.94	10.97	10.76	10.93	0	+0.02(+0.19%)
Jul 19, 2013	10.90	11.02	10.88	10.91	0	+0.02(+0.14%)
Jul 18, 2013	10.64	10.90	10.64	10.90	0	+0.22(+2.10%)
Jul 17, 2013	10.74	10.75	10.67	10.67	32,389	-0.03(-0.31%)
Jul 16, 2013	10.62	10.74	10.56	10.71	0	+0.12(+1.17%)
Jul 15, 2013	10.56	10.62	10.47	10.58	0	+0.08(+0.75%)
Jul 12, 2013	10.48	10.65	10.39	10.50	0	+0.00(+0.00%)
Jul 11, 2013	10.58	10.59	10.39	10.50	0	+0.02(+0.20%)
Jul 10, 2013	10.54	10.54	10.43	10.48	0	-0.07(-0.63%)
Jul 09, 2013	10.66	10.66	10.52	10.55	0	-0.14(-1.27%)
Jul 08, 2013	10.43	10.82	10.43	10.69	0	+0.32(+3.07%)
Jul 05, 2013	10.19	10.37	10.14	10.37	0	+0.24(+2.36%)
Jul 03, 2013	10.21	10.22	10.10	10.13	0	-0.08(-0.80%)
Jul 02, 2013	10.04	10.25	9.991	10.21	0	+0.18(+1.75%)
Jul 01, 2013	10.08	10.12	9.872	10.03	0	+0.06(+0.63%)
Jun 28, 2013	9.998	10.06	9.890	9.971	124,958	-0.02(-0.24%)
Jun 27, 2013	9.914	10.06	9.905	9.995	0	+0.16(+1.62%)
Jun 26, 2013	9.836	9.920	9.824	9.836	0	-0.00(-0.03%)
Jun 25, 2013	9.776	9.896	9.752	9.839	0	+0.08(+0.83%)
Jun 24, 2013	9.713	9.797	9.659	9.758	0	+0.00(+0.03%)
Jun 21, 2013	9.707	9.857	9.680	9.755	243,925	+0.10(+1.03%)
Jun 20, 2013	9.647	9.812	9.611	9.656	0	-0.07(-0.74%)
Jun 19, 2013	9.905	9.905	9.728	9.728	0	-0.11(-1.16%)
Jun 18, 2013	9.875	9.887	9.785	9.842	0	+0.09(+0.96%)
Jun 17, 2013	9.812	9.863	9.671	9.749	0	+0.01(+0.06%)
Jun 14, 2013	9.800	9.801	9.734	9.743	0	-0.03(-0.34%)
Jun 13, 2013	9.734	9.824	9.734	9.776	31,225	+0.07(+0.71%)
Jun 12, 2013	9.755	9.767	9.605	9.707	33,838	-0.01(-0.06%)
Jun 11, 2013	9.764	9.764	9.707	9.713	10,108	-0.08(-0.83%)
Jun 10, 2013	9.689	9.809	9.689	9.794	0	+0.10(+0.99%)
Jun 07, 2013	9.761	9.770	9.614	9.698	0	-0.02(-0.25%)
Jun 06, 2013	9.629	9.722	9.572	9.722	50,897	+0.09(+0.97%)
Jun 05, 2013	9.515	9.749	9.515	9.629	0	+0.01(+0.12%)
Jun 04, 2013	9.797	9.806	9.581	9.617	0	-0.20(-2.02%)