First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.20	16.26	16.10	16.19	226,340	+0.00(+0.03%)
Aug 30, 2016	16.20	16.34	16.13	16.19	80,853	+0.04(+0.24%)
Aug 29, 2016	16.27	16.47	16.11	16.15	130,574	-0.13(-0.79%)
Aug 26, 2016	16.20	16.29	16.16	16.28	106,015	+0.10(+0.61%)
Aug 25, 2016	15.96	16.23	15.96	16.18	119,018	+0.18(+1.14%)
Aug 24, 2016	15.73	16.00	15.67	15.99	154,817	+0.30(+1.92%)
Aug 23, 2016	15.55	15.74	15.55	15.69	99,926	+0.15(+0.95%)
Aug 22, 2016	15.59	15.61	15.43	15.55	43,636	-0.03(-0.22%)
Aug 19, 2016	15.47	15.64	15.46	15.58	78,625	+0.11(+0.73%)
Aug 18, 2016	15.27	15.47	15.10	15.47	112,400	+0.23(+1.49%)
Aug 17, 2016	15.34	15.45	15.21	15.24	152,506	-0.01(-0.10%)
Aug 16, 2016	15.20	15.38	15.09	15.25	56,602	+0.00(+0.00%)
Aug 15, 2016	15.22	15.30	15.21	15.25	80,249	+0.05(+0.32%)
Aug 12, 2016	15.21	15.28	15.11	15.21	48,422	-0.02(-0.16%)
Aug 11, 2016	15.02	15.34	14.98	15.23	90,144	+0.22(+1.48%)
Aug 10, 2016	15.00	15.03	14.95	15.01	91,727	+0.00(+0.03%)
Aug 09, 2016	15.01	15.04	14.98	15.00	81,082	-0.00(-0.03%)
Aug 08, 2016	15.02	15.07	15.00	15.01	53,691	-0.05(-0.33%)
Aug 05, 2016	14.98	15.08	14.98	15.06	108,400	+0.14(+0.93%)
Aug 04, 2016	15.04	15.04	14.88	14.92	29,940	-0.06(-0.43%)
Aug 03, 2016	14.96	15.02	14.89	14.98	46,699	+0.09(+0.63%)
Aug 02, 2016	15.01	15.01	14.84	14.89	55,261	-0.10(-0.66%)
Aug 01, 2016	14.93	15.11	14.52	14.99	67,421	+0.00(+0.03%)
Jul 29, 2016	14.93	15.06	14.85	14.98	69,357	-0.03(-0.20%)
Jul 28, 2016	15.03	15.06	14.94	15.01	45,651	+0.00(+0.03%)
Jul 27, 2016	14.94	15.06	14.90	15.01	74,861	+0.05(+0.33%)
Jul 26, 2016	15.01	15.01	14.92	14.96	33,860	-0.01(-0.03%)
Jul 25, 2016	15.00	15.03	14.84	14.96	35,497	-0.05(-0.36%)
Jul 22, 2016	14.84	15.18	14.77	15.02	46,360	+0.13(+0.90%)
Jul 21, 2016	14.89	15.14	14.83	14.88	42,392	-0.07(-0.46%)
Jul 20, 2016	14.95	15.08	14.94	14.95	60,791	-0.03(-0.20%)
Jul 19, 2016	14.97	15.06	14.88	14.98	58,125	+0.04(+0.26%)
Jul 18, 2016	15.01	15.01	14.75	14.94	133,769	-0.03(-0.20%)
Jul 15, 2016	15.08	15.11	14.80	14.97	67,147	+0.04(+0.30%)
Jul 14, 2016	14.96	15.15	14.57	14.93	121,114	+0.14(+0.97%)
Jul 13, 2016	15.00	15.07	14.72	14.79	131,786	-0.11(-0.76%)
Jul 12, 2016	14.80	15.17	14.80	14.90	136,801	+0.25(+1.72%)
Jul 11, 2016	14.61	14.90	14.57	14.65	74,948	+0.03(+0.24%)
Jul 08, 2016	14.32	14.80	14.18	14.61	85,394	+0.43(+3.06%)
Jul 07, 2016	14.13	14.32	14.12	14.18	35,689	+0.22(+1.59%)
Jul 05, 2016	14.02	14.02	13.87	13.96	37,889	-0.21(-1.46%)
Jul 01, 2016	14.10	14.16	14.16	14.16	79,202	+0.01(+0.07%)
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%)