Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.92	21.26	20.92	21.22	189,491	+0.29(+1.36%)
Dec 28, 2012	20.88	21.12	20.84	20.93	122,023	-0.03(-0.16%)
Dec 27, 2012	20.99	21.04	20.73	20.97	175,867	-0.08(-0.36%)
Dec 26, 2012	21.15	21.19	20.84	21.04	187,995	-0.14(-0.65%)
Dec 24, 2012	21.13	21.32	20.92	21.18	182,230	-0.06(-0.26%)
Dec 21, 2012	21.18	21.47	21.16	21.24	1,120,599	+0.00(+0.00%)
Dec 20, 2012	21.29	21.29	21.02	21.24	486,623	+0.06(+0.29%)
Dec 19, 2012	21.20	21.32	21.07	21.17	270,974	-0.07(-0.32%)
Dec 18, 2012	21.23	21.33	21.11	21.24	145,477	-0.02(-0.08%)
Dec 17, 2012	20.94	21.26	20.86	21.26	172,149	+0.40(+1.90%)
Dec 14, 2012	20.99	21.20	20.80	20.86	147,141	-0.21(-1.00%)
Dec 13, 2012	21.17	21.38	20.84	21.07	138,767	-0.05(-0.23%)
Dec 12, 2012	21.26	21.36	21.08	21.12	395,331	-0.11(-0.53%)
Dec 11, 2012	21.20	21.25	21.07	21.23	282,694	+0.09(+0.43%)
Dec 10, 2012	21.16	21.29	21.00	21.14	137,996	+0.06(+0.30%)
Dec 07, 2012	21.15	21.16	20.94	21.08	111,382	+0.04(+0.19%)
Dec 06, 2012	21.05	21.18	20.94	21.04	102,929	-0.07(-0.31%)
Dec 05, 2012	20.93	21.23	20.85	21.10	196,829	+0.18(+0.88%)
Dec 04, 2012	20.94	21.09	20.73	20.92	349,568	-0.23(-1.07%)
Nov 30, 2012	21.48	21.48	20.97	21.15	396,690	-0.27(-1.24%)
Nov 29, 2012	21.49	21.64	21.33	21.41	256,271	-0.02(-0.08%)
Nov 28, 2012	21.32	21.57	21.01	21.43	377,487	-0.78(-3.53%)
Nov 27, 2012	22.27	22.41	22.10	22.21	409,935	-0.13(-0.58%)
Nov 26, 2012	21.91	22.45	21.91	22.34	363,941	+0.41(+1.86%)
Nov 23, 2012	21.96	22.18	21.76	21.94	124,233	+0.07(+0.30%)
Nov 21, 2012	21.50	21.89	21.49	21.87	230,099	+0.37(+1.70%)
Nov 20, 2012	21.25	21.50	21.16	21.50	313,457	+0.23(+1.07%)
Nov 19, 2012	21.17	21.28	20.96	21.28	360,325	+0.27(+1.31%)
Nov 16, 2012	21.10	21.30	20.88	21.00	376,533	-0.15(-0.70%)
Nov 15, 2012	20.87	21.22	20.81	21.15	379,083	+0.32(+1.52%)
Nov 14, 2012	21.07	21.17	20.79	20.83	165,426	-0.26(-1.23%)
Nov 13, 2012	20.99	21.26	20.96	21.09	166,684	-0.03(-0.16%)
Nov 12, 2012	21.16	21.24	21.01	21.13	78,984	-0.04(-0.21%)
Nov 09, 2012	21.12	21.30	21.05	21.17	85,980	-0.08(-0.36%)
Nov 08, 2012	21.12	21.56	21.12	21.25	208,028	+0.09(+0.40%)
Nov 07, 2012	21.29	21.29	20.98	21.16	211,382	-0.37(-1.70%)
Nov 06, 2012	21.19	21.67	21.19	21.53	177,486	+0.39(+1.87%)
Nov 05, 2012	21.09	21.22	20.87	21.13	207,408	-0.01(-0.06%)
Nov 02, 2012	21.42	21.42	20.66	21.15	313,846	-0.27(-1.27%)
Nov 01, 2012	21.69	21.69	21.14	21.42	184,577	-0.11(-0.51%)
Oct 31, 2012	21.68	21.68	21.33	21.53	142,858	-0.21(-0.96%)
Oct 26, 2012	21.97	21.74	21.74	21.74	237,522	-0.26(-1.18%)
Oct 25, 2012	22.08	22.10	21.89	22.00	148,771	+0.03(+0.12%)
Oct 24, 2012	22.04	22.04	21.83	21.97	113,820	+0.05(+0.22%)
Oct 23, 2012	21.99	22.06	21.71	21.92	107,461	-0.20(-0.91%)
Oct 19, 2012	22.27	22.47	21.94	22.13	280,238	-0.27(-1.21%)
Oct 18, 2012	22.09	22.70	22.09	22.40	351,131	+0.52(+2.40%)
Oct 17, 2012	21.58	21.89	21.54	21.87	244,911	+0.27(+1.26%)
Oct 16, 2012	21.49	21.72	21.48	21.60	100,221	+0.12(+0.57%)
Oct 15, 2012	21.48	21.61	21.36	21.48	110,191	-0.01(-0.06%)
Oct 12, 2012	21.42	21.71	21.38	21.49	110,707	+0.01(+0.04%)
Oct 11, 2012	21.54	21.55	21.38	21.48	135,939	+0.01(+0.04%)
Oct 10, 2012	21.34	21.65	21.24	21.47	171,836	+0.11(+0.53%)
Oct 09, 2012	21.71	21.71	21.33	21.36	202,002	-0.40(-1.86%)
Oct 08, 2012	21.79	21.92	21.68	21.76	62,123	-0.11(-0.51%)
Oct 05, 2012	22.09	22.41	21.84	21.87	161,053	-0.19(-0.86%)
Oct 04, 2012	21.77	22.19	21.77	22.06	320,294	+0.32(+1.48%)
Oct 03, 2012	21.37	21.81	21.37	21.74	291,861	+0.37(+1.71%)
Oct 02, 2012	21.17	21.38	21.04	21.37	192,783	+0.24(+1.12%)