Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	20.48	20.84	20.34	20.55	264,909	-0.19(-0.90%)
Oct 28, 2011	20.74	20.88	20.63	20.74	344,449	-0.13(-0.62%)
Oct 27, 2011	20.86	20.99	20.45	20.87	750,310	+0.62(+3.06%)
Oct 26, 2011	20.44	20.48	20.12	20.25	452,577	+0.14(+0.71%)
Oct 25, 2011	20.52	20.52	20.07	20.10	329,403	-0.52(-2.54%)
Oct 24, 2011	20.54	20.65	20.48	20.63	557,152	+0.08(+0.41%)
Oct 21, 2011	20.65	20.74	20.34	20.54	687,315	+0.16(+0.80%)
Oct 20, 2011	20.19	20.39	20.02	20.38	382,692	+0.18(+0.91%)
Oct 19, 2011	20.82	20.82	20.09	20.19	770,658	-0.31(-1.50%)
Oct 18, 2011	19.97	20.66	19.91	20.50	367,792	+0.70(+3.53%)
Oct 17, 2011	20.15	20.31	19.75	19.80	369,671	-0.54(-2.64%)
Oct 14, 2011	20.26	20.37	20.01	20.34	408,174	+0.33(+1.65%)
Oct 13, 2011	19.93	20.15	19.81	20.01	191,423	-0.04(-0.20%)
Oct 12, 2011	19.89	20.24	19.71	20.05	353,787	+0.30(+1.52%)
Oct 11, 2011	19.65	19.94	19.64	19.75	329,088	-0.08(-0.41%)
Oct 10, 2011	19.76	19.88	19.51	19.83	519,508	+0.32(+1.65%)
Oct 07, 2011	19.80	19.95	19.43	19.51	620,119	-0.25(-1.27%)
Oct 06, 2011	19.50	19.78	19.46	19.76	641,946	+0.33(+1.71%)
Oct 05, 2011	19.01	19.47	18.78	19.43	538,607	+0.40(+2.09%)
Oct 04, 2011	17.82	19.08	17.82	19.03	548,434	+1.06(+5.92%)
Oct 03, 2011	18.77	18.88	17.97	17.97	430,925	-0.61(-3.27%)
Sep 30, 2011	18.11	18.87	18.11	18.58	491,141	+0.19(+1.05%)
Sep 29, 2011	18.11	18.39	17.87	18.38	268,786	+0.58(+3.23%)
Sep 28, 2011	18.33	18.37	17.80	17.81	218,298	-0.48(-2.65%)
Sep 27, 2011	18.34	18.53	18.17	18.29	284,815	+0.26(+1.46%)
Sep 26, 2011	17.90	18.07	17.61	18.03	192,778	+0.23(+1.28%)
Sep 23, 2011	17.69	17.87	17.63	17.80	209,532	+0.06(+0.31%)
Sep 22, 2011	17.56	18.00	17.53	17.75	459,330	-0.29(-1.62%)
Sep 21, 2011	18.51	18.79	18.02	18.04	396,629	-0.48(-2.59%)
Sep 20, 2011	18.34	18.80	18.28	18.52	495,323	+0.25(+1.34%)
Sep 19, 2011	18.40	18.51	18.20	18.27	239,413	-0.39(-2.08%)
Sep 16, 2011	18.81	18.84	18.59	18.66	332,891	-0.04(-0.19%)
Sep 15, 2011	18.74	18.74	18.45	18.70	176,205	+0.11(+0.57%)
Sep 14, 2011	18.46	18.77	18.30	18.59	473,445	+0.23(+1.24%)
Sep 13, 2011	18.04	18.50	17.97	18.36	383,400	+0.41(+2.26%)
Sep 12, 2011	17.80	18.04	17.65	17.96	228,429	+0.04(+0.20%)
Sep 09, 2011	18.14	18.31	17.84	17.92	333,935	-0.56(-3.00%)
Sep 08, 2011	18.59	18.75	18.38	18.48	322,564	-0.17(-0.92%)
Sep 07, 2011	18.06	18.67	17.92	18.65	633,786	+0.90(+5.09%)
Sep 06, 2011	17.45	17.92	17.28	17.75	378,338	+0.04(+0.25%)
Sep 02, 2011	17.92	18.24	17.68	17.70	311,037	-0.64(-3.47%)
Sep 01, 2011	18.46	18.68	18.32	18.34	448,333	-0.13(-0.71%)
Aug 31, 2011	18.39	18.61	18.35	18.47	503,569	+0.16(+0.89%)
Aug 30, 2011	18.15	18.44	17.98	18.31	283,135	+0.00(+0.00%)
Aug 29, 2011	17.76	18.37	17.75	18.31	264,642	+0.82(+4.68%)
Aug 26, 2011	17.47	17.55	17.15	17.49	257,055	-0.05(-0.28%)
Aug 25, 2011	17.90	17.97	17.36	17.54	571,440	-0.28(-1.55%)
Aug 24, 2011	17.47	17.92	17.47	17.81	433,642	+0.30(+1.71%)
Aug 23, 2011	17.08	17.52	16.95	17.52	329,121	+0.48(+2.82%)
Aug 22, 2011	17.37	17.39	16.92	17.04	300,515	-0.05(-0.29%)
Aug 19, 2011	16.94	17.46	16.94	17.08	324,518	-0.15(-0.89%)
Aug 18, 2011	17.52	17.77	17.08	17.24	485,429	-0.62(-3.47%)
Aug 17, 2011	17.83	17.99	17.74	17.86	107,991	+0.05(+0.28%)
Aug 16, 2011	17.87	17.93	17.61	17.81	238,425	-0.20(-1.11%)
Aug 15, 2011	17.83	18.01	17.65	18.01	384,816	+0.31(+1.72%)
Aug 12, 2011	18.27	18.31	17.63	17.70	293,466	-0.38(-2.07%)
Aug 11, 2011	16.98	18.24	16.86	18.08	586,716	+1.17(+6.89%)
Aug 10, 2011	17.10	17.58	16.89	16.91	588,478	-0.58(-3.31%)
Aug 09, 2011	17.06	17.53	16.29	17.49	961,430	+1.07(+6.50%)
Aug 08, 2011	17.06	17.60	16.43	16.43	827,274	-0.97(-5.58%)
Aug 05, 2011	17.53	17.57	17.04	17.40	594,656	-0.01(-0.05%)
Aug 04, 2011	17.80	17.95	17.40	17.40	484,975	-0.56(-3.09%)
Aug 03, 2011	17.94	17.99	17.62	17.96	272,284	+0.01(+0.05%)
Aug 02, 2011	18.17	18.35	17.92	17.95	269,236	-0.25(-1.39%)