Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	19.96	20.32	19.66	19.71	410,891	-0.80(-3.91%)
Oct 31, 2011	20.44	20.80	20.31	20.51	265,397	-0.19(-0.90%)
Oct 28, 2011	20.70	20.84	20.59	20.70	345,084	-0.13(-0.62%)
Oct 27, 2011	20.83	20.96	20.41	20.83	751,693	+0.62(+3.06%)
Oct 26, 2011	20.40	20.44	20.09	20.21	453,411	+0.14(+0.71%)
Oct 25, 2011	20.48	20.48	20.03	20.07	330,010	-0.52(-2.54%)
Oct 24, 2011	20.50	20.61	20.44	20.59	558,179	+0.08(+0.41%)
Oct 21, 2011	20.61	20.71	20.30	20.50	688,581	+0.16(+0.80%)
Oct 20, 2011	20.15	20.35	19.98	20.34	383,397	+0.18(+0.91%)
Oct 19, 2011	20.78	20.78	20.05	20.16	772,079	-0.31(-1.50%)
Oct 18, 2011	19.93	20.63	19.88	20.46	368,470	+0.70(+3.53%)
Oct 17, 2011	20.11	20.27	19.71	19.77	370,353	-0.54(-2.64%)
Oct 14, 2011	20.22	20.33	19.97	20.30	408,926	+0.33(+1.65%)
Oct 13, 2011	19.90	20.11	19.78	19.97	191,775	-0.04(-0.20%)
Oct 12, 2011	19.85	20.21	19.67	20.01	354,439	+0.30(+1.52%)
Oct 11, 2011	19.62	19.90	19.61	19.71	329,695	-0.08(-0.41%)
Oct 10, 2011	19.72	19.85	19.47	19.80	520,466	+0.32(+1.65%)
Oct 07, 2011	19.77	19.91	19.40	19.47	621,263	-0.25(-1.27%)
Oct 06, 2011	19.46	19.75	19.43	19.73	643,130	+0.33(+1.71%)
Oct 05, 2011	18.97	19.43	18.74	19.39	539,600	+0.40(+2.09%)
Oct 04, 2011	17.79	19.05	17.79	19.00	549,445	+1.06(+5.92%)