Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.14	21.17	20.84	20.89	437,753	-0.15(-0.71%)
Jan 30, 2012	20.68	21.11	20.68	21.03	360,374	+0.24(+1.17%)
Jan 27, 2012	21.16	21.20	20.66	20.79	539,541	-0.37(-1.74%)
Jan 26, 2012	21.84	21.84	21.10	21.16	483,778	-0.44(-2.05%)
Jan 25, 2012	21.70	21.83	21.46	21.60	338,106	-0.06(-0.26%)
Jan 24, 2012	21.63	21.75	21.41	21.66	276,656	-0.02(-0.08%)
Jan 23, 2012	21.83	21.84	21.56	21.68	187,383	-0.12(-0.56%)
Jan 20, 2012	21.45	21.82	21.42	21.80	202,132	+0.34(+1.60%)
Jan 19, 2012	21.48	21.48	21.23	21.46	769,603	+0.11(+0.51%)
Jan 18, 2012	21.57	21.58	21.23	21.35	355,566	-0.32(-1.47%)
Jan 17, 2012	21.76	21.78	21.55	21.67	521,945	+0.10(+0.47%)
Jan 13, 2012	21.47	21.62	21.39	21.57	194,404	-0.11(-0.49%)
Jan 12, 2012	21.77	21.77	21.57	21.67	189,429	+0.01(+0.07%)
Jan 11, 2012	21.66	21.74	21.57	21.66	250,096	-0.00(-0.01%)
Jan 10, 2012	21.97	21.97	21.62	21.66	336,190	-0.08(-0.39%)
Jan 09, 2012	21.67	21.81	21.51	21.74	435,021	+0.18(+0.83%)
Jan 06, 2012	21.61	21.74	21.41	21.57	308,708	+0.02(+0.08%)
Jan 05, 2012	21.11	21.59	20.92	21.55	369,061	+0.36(+1.70%)
Jan 04, 2012	21.44	21.50	21.03	21.19	566,805	-0.15(-0.70%)
Dec 30, 2011	21.63	21.67	21.34	21.34	229,378	-0.29(-1.34%)
Dec 29, 2011	21.54	21.68	21.54	21.63	165,102	+0.16(+0.74%)
Dec 28, 2011	21.73	21.74	21.43	21.47	245,305	-0.25(-1.15%)
Dec 27, 2011	21.49	21.80	21.49	21.72	259,698	+0.15(+0.68%)
Dec 23, 2011	21.65	21.69	21.53	21.57	163,934	+0.02(+0.11%)
Dec 21, 2011	21.52	21.63	21.38	21.55	634,565	+0.01(+0.07%)
Dec 20, 2011	20.89	21.58	20.80	21.53	784,232	+1.04(+5.06%)
Dec 19, 2011	20.77	20.97	20.49	20.50	429,213	-0.21(-1.03%)
Dec 16, 2011	21.26	21.33	20.67	20.71	1,322,658	-0.47(-2.20%)
Dec 15, 2011	21.01	21.23	20.87	21.18	360,223	+0.41(+1.96%)
Dec 14, 2011	20.69	20.99	20.56	20.77	414,263	-0.03(-0.14%)
Dec 13, 2011	20.98	21.13	20.71	20.80	509,057	-0.03(-0.14%)
Dec 12, 2011	20.43	20.86	20.35	20.83	521,484	+0.19(+0.94%)
Dec 09, 2011	20.36	20.71	20.24	20.63	333,165	+0.34(+1.67%)
Dec 08, 2011	20.24	20.54	20.23	20.29	362,248	-0.04(-0.22%)
Dec 07, 2011	20.23	20.43	20.03	20.34	364,844	-0.03(-0.13%)
Dec 06, 2011	20.15	20.47	20.14	20.36	255,990	+0.22(+1.11%)
Dec 05, 2011	20.31	20.38	20.06	20.14	325,748	+0.06(+0.32%)
Dec 02, 2011	20.19	20.34	20.04	20.08	321,305	+0.08(+0.41%)
Dec 01, 2011	20.67	20.69	19.98	20.00	433,491	-0.76(-3.65%)
Nov 30, 2011	20.63	20.77	20.34	20.75	703,148	+0.80(+4.01%)
Nov 29, 2011	19.92	20.07	19.72	19.95	267,850	+0.08(+0.41%)
Nov 28, 2011	20.07	20.21	19.70	19.87	467,161	-1.20(-5.68%)
Nov 25, 2011	20.99	21.27	20.99	21.07	235,310	+0.13(+0.63%)
Nov 23, 2011	20.82	21.04	20.78	20.94	873,084	+0.01(+0.07%)
Nov 22, 2011	20.47	21.01	20.47	20.92	587,648	+0.44(+2.16%)
Nov 21, 2011	20.74	20.93	20.48	20.48	448,110	-0.50(-2.36%)
Nov 18, 2011	20.97	21.14	20.86	20.98	783,254	+0.39(+1.91%)
Nov 17, 2011	20.73	20.85	20.48	20.58	238,386	-0.16(-0.79%)
Nov 16, 2011	20.86	21.07	20.59	20.75	332,404	-0.24(-1.14%)
Nov 15, 2011	20.67	21.11	20.62	20.99	216,087	+0.24(+1.14%)
Nov 14, 2011	20.73	20.97	20.62	20.75	244,991	-0.05(-0.22%)
Nov 11, 2011	20.61	20.87	20.59	20.80	212,573	+0.37(+1.83%)
Nov 10, 2011	20.56	20.61	20.26	20.42	160,132	+0.07(+0.33%)
Nov 09, 2011	20.51	20.83	20.36	20.36	355,162	-0.53(-2.53%)
Nov 08, 2011	20.83	20.93	20.72	20.88	280,149	+0.16(+0.77%)
Nov 07, 2011	20.55	20.75	20.29	20.72	140,851	+0.10(+0.47%)
Nov 04, 2011	20.64	20.75	20.47	20.63	160,215	-0.17(-0.83%)
Nov 03, 2011	20.46	20.90	20.24	20.80	306,840	+0.50(+2.47%)
Nov 02, 2011	19.95	20.43	19.95	20.30	400,779	+0.59(+2.97%)