Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.48	20.81	20.48	20.77	193,570	+0.28(+1.36%)
Dec 28, 2012	20.44	20.67	20.40	20.49	124,649	-0.03(-0.16%)
Dec 27, 2012	20.55	20.59	20.29	20.52	179,652	-0.07(-0.36%)
Dec 26, 2012	20.70	20.74	20.40	20.60	192,041	-0.13(-0.65%)
Dec 24, 2012	20.69	20.87	20.48	20.73	186,152	-0.05(-0.26%)
Dec 21, 2012	20.74	21.02	20.71	20.79	1,144,718	+0.00(+0.00%)
Dec 20, 2012	20.85	20.85	20.58	20.79	497,097	+0.06(+0.29%)
Dec 19, 2012	20.75	20.87	20.63	20.73	276,806	-0.07(-0.32%)
Dec 18, 2012	20.78	20.88	20.66	20.79	148,608	-0.02(-0.08%)
Dec 17, 2012	20.50	20.81	20.43	20.81	175,855	+0.39(+1.90%)
Dec 14, 2012	20.55	20.75	20.36	20.42	150,308	-0.21(-1.00%)
Dec 13, 2012	20.72	20.93	20.40	20.63	141,754	-0.05(-0.23%)
Dec 12, 2012	20.81	20.91	20.64	20.68	403,840	-0.11(-0.53%)
Dec 11, 2012	20.76	20.80	20.62	20.79	288,778	+0.09(+0.43%)
Dec 10, 2012	20.71	20.84	20.56	20.70	140,966	+0.06(+0.30%)
Dec 07, 2012	20.70	20.71	20.50	20.63	113,779	+0.04(+0.19%)
Dec 06, 2012	20.60	20.74	20.50	20.60	105,144	-0.06(-0.31%)
Dec 05, 2012	20.49	20.78	20.41	20.66	201,065	+0.18(+0.88%)
Dec 04, 2012	20.50	20.64	20.29	20.48	357,092	-0.22(-1.07%)
Nov 30, 2012	21.03	21.03	20.52	20.70	405,229	-0.26(-1.24%)
Nov 29, 2012	21.04	21.19	20.88	20.96	261,787	-0.02(-0.08%)
Nov 28, 2012	20.88	21.12	20.57	20.98	385,612	+0.09(+0.42%)
Nov 27, 2012	20.94	21.08	20.78	20.89	435,888	-0.12(-0.58%)
Nov 26, 2012	20.61	21.12	20.61	21.01	386,982	+0.38(+1.86%)
Nov 23, 2012	20.65	20.86	20.46	20.63	132,098	+0.06(+0.30%)
Nov 21, 2012	20.22	20.58	20.21	20.57	244,666	+0.34(+1.70%)
Nov 20, 2012	19.99	20.22	19.90	20.22	333,301	+0.21(+1.07%)
Nov 19, 2012	19.91	20.01	19.72	20.01	383,136	+0.26(+1.31%)
Nov 16, 2012	19.85	20.03	19.63	19.75	400,371	-0.14(-0.70%)
Nov 15, 2012	19.63	19.95	19.57	19.89	403,082	+0.30(+1.52%)
Nov 14, 2012	19.82	19.91	19.55	19.59	175,899	-0.24(-1.23%)
Nov 13, 2012	19.74	19.99	19.72	19.84	177,236	-0.03(-0.16%)
Nov 12, 2012	19.90	19.97	19.76	19.87	83,984	-0.04(-0.21%)
Nov 09, 2012	19.87	20.03	19.80	19.91	91,423	-0.07(-0.36%)
Nov 08, 2012	19.87	20.28	19.87	19.98	221,198	+0.08(+0.40%)
Nov 07, 2012	20.03	20.03	19.73	19.90	224,764	-0.34(-1.70%)
Nov 06, 2012	19.93	20.38	19.93	20.25	188,722	+0.37(+1.87%)
Nov 05, 2012	19.83	19.96	19.63	19.88	220,538	-0.01(-0.06%)
Nov 02, 2012	20.15	20.15	19.43	19.89	333,715	-0.26(-1.27%)
Nov 01, 2012	20.40	20.40	19.88	20.14	196,262	-0.10(-0.51%)
Oct 31, 2012	20.39	20.39	20.06	20.25	151,903	-0.20(-0.96%)
Oct 26, 2012	20.67	20.44	20.44	20.44	252,560	-0.24(-1.18%)
Oct 25, 2012	20.76	20.79	20.59	20.69	158,190	+0.02(+0.12%)
Oct 24, 2012	20.73	20.73	20.53	20.66	121,026	+0.04(+0.22%)
Oct 23, 2012	20.68	20.75	20.42	20.62	114,264	-0.19(-0.91%)
Oct 19, 2012	20.94	21.13	20.64	20.81	297,980	-0.26(-1.21%)
Oct 18, 2012	20.78	21.35	20.78	21.06	373,361	+0.49(+2.40%)
Oct 17, 2012	20.29	20.59	20.26	20.57	260,416	+0.26(+1.26%)
Oct 16, 2012	20.21	20.43	20.20	20.32	106,566	+0.12(+0.57%)
Oct 15, 2012	20.21	20.32	20.09	20.20	117,167	-0.01(-0.06%)
Oct 12, 2012	20.14	20.42	20.10	20.21	117,716	+0.01(+0.04%)
Oct 11, 2012	20.26	20.27	20.11	20.20	144,545	+0.01(+0.04%)
Oct 10, 2012	20.07	20.36	19.98	20.19	182,715	+0.11(+0.53%)
Oct 09, 2012	20.42	20.42	20.06	20.09	214,790	-0.38(-1.86%)
Oct 08, 2012	20.49	20.61	20.39	20.47	66,056	-0.10(-0.51%)
Oct 05, 2012	20.77	21.08	20.54	20.57	171,249	-0.18(-0.86%)
Oct 04, 2012	20.48	20.87	20.48	20.75	340,572	+0.30(+1.48%)
Oct 03, 2012	20.10	20.51	20.10	20.45	310,339	+0.34(+1.71%)
Oct 02, 2012	19.91	20.11	19.79	20.10	204,987	+0.22(+1.12%)