Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.14	21.17	20.83	20.88	437,832	-0.15(-0.71%)
Jan 30, 2012	20.68	21.11	20.68	21.03	360,439	+0.24(+1.17%)
Jan 27, 2012	21.16	21.20	20.65	20.79	539,639	-0.37(-1.74%)
Jan 26, 2012	21.83	21.83	21.10	21.16	483,865	-0.44(-2.05%)
Jan 25, 2012	21.70	21.83	21.46	21.60	338,167	-0.06(-0.26%)
Jan 24, 2012	21.62	21.75	21.41	21.65	276,707	-0.02(-0.08%)
Jan 23, 2012	21.82	21.83	21.55	21.67	187,417	-0.12(-0.56%)
Jan 20, 2012	21.44	21.82	21.41	21.80	202,168	+0.34(+1.60%)
Jan 19, 2012	21.48	21.48	21.23	21.45	769,743	+0.11(+0.51%)
Jan 18, 2012	21.56	21.58	21.23	21.34	355,630	-0.32(-1.47%)
Jan 17, 2012	21.76	21.78	21.55	21.66	522,039	+0.10(+0.48%)
Jan 13, 2012	21.46	21.61	21.38	21.56	194,439	-0.11(-0.49%)
Jan 12, 2012	21.77	21.77	21.57	21.67	189,463	+0.01(+0.07%)
Jan 11, 2012	21.65	21.74	21.57	21.65	250,141	-0.00(-0.01%)
Jan 10, 2012	21.97	21.97	21.62	21.65	336,251	-0.08(-0.39%)
Jan 09, 2012	21.67	21.80	21.51	21.74	435,100	+0.18(+0.83%)
Jan 06, 2012	21.60	21.74	21.41	21.56	308,764	+0.02(+0.08%)
Jan 05, 2012	21.11	21.58	20.92	21.54	369,128	+0.36(+1.70%)
Jan 04, 2012	21.44	21.49	21.02	21.18	566,908	-0.15(-0.70%)
Dec 30, 2011	21.62	21.67	21.33	21.33	229,420	-0.29(-1.34%)
Dec 29, 2011	21.53	21.68	21.53	21.62	165,132	+0.16(+0.74%)
Dec 28, 2011	21.73	21.74	21.42	21.46	245,350	-0.25(-1.15%)
Dec 27, 2011	21.48	21.80	21.48	21.71	259,746	+0.15(+0.68%)
Dec 23, 2011	21.64	21.68	21.53	21.57	163,964	+0.02(+0.11%)
Dec 21, 2011	21.52	21.63	21.37	21.54	634,680	+0.01(+0.07%)
Dec 20, 2011	20.89	21.58	20.80	21.53	784,374	+1.04(+5.06%)
Dec 19, 2011	20.76	20.97	20.49	20.49	429,290	-0.21(-1.03%)
Dec 16, 2011	21.25	21.33	20.66	20.71	1,322,897	-0.47(-2.20%)
Dec 15, 2011	21.01	21.23	20.86	21.17	360,289	+0.41(+1.96%)
Dec 14, 2011	20.69	20.98	20.56	20.76	414,338	-0.03(-0.14%)
Dec 13, 2011	20.97	21.12	20.71	20.79	509,150	-0.03(-0.14%)
Dec 12, 2011	20.43	20.86	20.35	20.82	521,578	+0.19(+0.94%)
Dec 09, 2011	20.35	20.71	20.24	20.63	333,225	+0.34(+1.67%)
Dec 08, 2011	20.24	20.54	20.23	20.29	362,314	-0.04(-0.22%)
Dec 07, 2011	20.23	20.42	20.03	20.33	364,910	-0.03(-0.13%)
Dec 06, 2011	20.15	20.46	20.13	20.36	256,036	+0.22(+1.10%)
Dec 05, 2011	20.30	20.38	20.05	20.14	325,807	+0.06(+0.32%)
Dec 02, 2011	20.19	20.34	20.03	20.07	321,363	+0.08(+0.41%)
Dec 01, 2011	20.67	20.69	19.98	19.99	433,570	-0.76(-3.65%)
Nov 30, 2011	20.62	20.77	20.33	20.75	703,275	+0.80(+4.01%)
Nov 29, 2011	19.92	20.06	19.72	19.95	267,898	+0.08(+0.41%)
Nov 28, 2011	20.07	20.20	19.70	19.87	467,246	-1.20(-5.68%)
Nov 25, 2011	20.98	21.27	20.98	21.07	235,353	+0.13(+0.63%)
Nov 23, 2011	20.81	21.04	20.78	20.93	873,242	+0.01(+0.07%)
Nov 22, 2011	20.47	21.01	20.47	20.92	587,754	+0.44(+2.16%)
Nov 21, 2011	20.73	20.92	20.47	20.48	448,191	-0.50(-2.36%)
Nov 18, 2011	20.97	21.14	20.86	20.97	783,396	+0.39(+1.91%)
Nov 17, 2011	20.73	20.85	20.48	20.58	238,429	-0.16(-0.79%)
Nov 16, 2011	20.86	21.06	20.59	20.74	332,464	-0.24(-1.14%)
Nov 15, 2011	20.67	21.10	20.61	20.98	216,126	+0.24(+1.14%)
Nov 14, 2011	20.72	20.97	20.62	20.75	245,035	-0.05(-0.22%)
Nov 11, 2011	20.60	20.87	20.59	20.79	212,611	+0.37(+1.83%)
Nov 10, 2011	20.56	20.60	20.25	20.42	160,161	+0.07(+0.33%)
Nov 09, 2011	20.51	20.82	20.35	20.35	355,227	-0.53(-2.53%)
Nov 08, 2011	20.83	20.93	20.72	20.88	280,199	+0.16(+0.77%)
Nov 07, 2011	20.54	20.75	20.28	20.72	140,876	+0.10(+0.47%)
Nov 04, 2011	20.64	20.75	20.47	20.62	160,244	-0.17(-0.83%)
Nov 03, 2011	20.45	20.89	20.23	20.80	306,896	+0.50(+2.47%)
Nov 02, 2011	19.94	20.43	19.94	20.29	400,851	+0.59(+2.97%)