Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	19.96	20.32	19.66	19.71	410,965	-0.80(-3.91%)
Oct 31, 2011	20.44	20.80	20.30	20.51	265,445	-0.19(-0.90%)
Oct 28, 2011	20.70	20.84	20.59	20.70	345,147	-0.13(-0.62%)
Oct 27, 2011	20.82	20.95	20.40	20.82	751,829	+0.62(+3.06%)
Oct 26, 2011	20.40	20.44	20.08	20.21	453,493	+0.14(+0.71%)
Oct 25, 2011	20.47	20.47	20.03	20.06	330,070	-0.52(-2.54%)
Oct 24, 2011	20.50	20.61	20.43	20.59	558,280	+0.08(+0.41%)
Oct 21, 2011	20.61	20.70	20.30	20.50	688,706	+0.16(+0.80%)
Oct 20, 2011	20.14	20.35	19.98	20.34	383,466	+0.18(+0.91%)
Oct 19, 2011	20.77	20.77	20.05	20.15	772,218	-0.31(-1.50%)
Oct 18, 2011	19.93	20.62	19.87	20.46	368,537	+0.70(+3.53%)
Oct 17, 2011	20.11	20.26	19.71	19.76	370,420	-0.54(-2.64%)
Oct 14, 2011	20.21	20.33	19.97	20.30	409,000	+0.33(+1.65%)
Oct 13, 2011	19.89	20.11	19.77	19.97	191,810	-0.04(-0.20%)
Oct 12, 2011	19.85	20.20	19.67	20.01	354,503	+0.30(+1.52%)
Oct 11, 2011	19.61	19.90	19.60	19.71	329,754	-0.08(-0.41%)
Oct 10, 2011	19.72	19.84	19.47	19.79	520,560	+0.32(+1.65%)
Oct 07, 2011	19.76	19.91	19.40	19.47	621,375	-0.25(-1.27%)
Oct 06, 2011	19.46	19.74	19.42	19.72	643,246	+0.33(+1.71%)
Oct 05, 2011	18.97	19.43	18.74	19.39	539,698	+0.40(+2.09%)
Oct 04, 2011	17.79	19.05	17.79	18.99	549,544	+1.06(+5.92%)
Oct 03, 2011	18.73	18.84	17.93	17.93	431,797	-0.61(-3.27%)
Sep 30, 2011	18.07	18.84	18.07	18.54	492,135	+0.19(+1.05%)
Sep 29, 2011	18.07	18.35	17.84	18.35	269,331	+0.57(+3.23%)
Sep 28, 2011	18.29	18.33	17.77	17.77	218,740	-0.48(-2.65%)
Sep 27, 2011	18.30	18.50	18.14	18.26	285,392	+0.26(+1.46%)
Sep 26, 2011	17.86	18.03	17.58	17.99	193,168	+0.23(+1.28%)
Sep 23, 2011	17.66	17.83	17.59	17.77	209,956	+0.06(+0.31%)
Sep 22, 2011	17.53	17.96	17.49	17.71	460,260	-0.29(-1.62%)
Sep 21, 2011	18.47	18.75	17.98	18.00	397,432	-0.48(-2.59%)
Sep 20, 2011	18.31	18.76	18.24	18.48	496,326	+0.25(+1.34%)
Sep 19, 2011	18.36	18.47	18.16	18.23	239,897	-0.39(-2.08%)
Sep 16, 2011	18.77	18.80	18.55	18.62	333,565	-0.04(-0.19%)
Sep 15, 2011	18.70	18.70	18.41	18.66	176,562	+0.10(+0.57%)
Sep 14, 2011	18.43	18.73	18.26	18.55	474,404	+0.23(+1.24%)
Sep 13, 2011	18.01	18.46	17.94	18.33	384,176	+0.41(+2.26%)
Sep 12, 2011	17.76	18.00	17.61	17.92	228,892	+0.03(+0.20%)
Sep 09, 2011	18.10	18.27	17.80	17.89	334,611	-0.55(-3.00%)
Sep 08, 2011	18.55	18.72	18.34	18.44	323,218	-0.17(-0.92%)
Sep 07, 2011	18.02	18.63	17.88	18.61	635,070	+0.90(+5.09%)
Sep 06, 2011	17.41	17.88	17.24	17.71	379,104	+0.04(+0.25%)
Sep 02, 2011	17.89	18.20	17.65	17.67	311,666	-0.64(-3.47%)