Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.85	15.90	15.72	15.78	395,008	-0.07(-0.44%)
Feb 27, 2007	15.73	16.18	15.73	15.85	862,126	-0.35(-2.15%)
Feb 26, 2007	16.14	16.25	16.10	16.20	522,977	+0.10(+0.61%)
Feb 23, 2007	16.05	16.19	15.84	16.10	1,304,379	-0.30(-1.85%)
Feb 22, 2007	16.45	16.46	16.36	16.41	391,811	-0.01(-0.09%)
Feb 21, 2007	16.40	16.45	16.33	16.42	509,745	-0.03(-0.17%)
Feb 20, 2007	16.41	16.52	16.32	16.45	322,187	+0.05(+0.29%)
Feb 16, 2007	16.34	16.47	16.30	16.40	408,861	+0.07(+0.41%)
Feb 15, 2007	16.45	16.45	16.32	16.33	559,831	-0.10(-0.62%)
Feb 14, 2007	16.39	16.52	16.37	16.43	331,206	+0.06(+0.40%)
Feb 13, 2007	16.28	16.40	16.26	16.37	499,088	+0.14(+0.88%)
Feb 12, 2007	16.27	16.29	16.23	16.23	666,398	-0.00(-0.02%)
Feb 09, 2007	16.43	16.43	16.21	16.23	657,518	-0.17(-1.06%)
Feb 08, 2007	16.24	16.49	16.20	16.40	949,156	+0.26(+1.60%)
Feb 07, 2007	16.12	16.17	16.06	16.14	255,405	+0.07(+0.46%)
Feb 06, 2007	16.04	16.14	15.98	16.07	380,444	+0.10(+0.63%)
Feb 05, 2007	16.02	16.05	15.88	15.97	521,112	+0.15(+0.92%)
Feb 02, 2007	15.73	15.84	15.69	15.82	373,339	+0.15(+0.95%)
Feb 01, 2007	15.62	15.71	15.61	15.67	524,664	+0.10(+0.61%)
Jan 31, 2007	15.65	15.66	15.49	15.58	837,616	-0.07(-0.45%)
Jan 30, 2007	15.64	15.66	15.57	15.65	725,720	+0.03(+0.16%)
Jan 29, 2007	15.67	15.84	15.56	15.62	667,464	-0.05(-0.32%)
Jan 26, 2007	15.55	15.71	15.41	15.67	653,610	+0.14(+0.92%)
Jan 25, 2007	15.56	15.60	15.40	15.53	828,025	+0.09(+0.58%)
Jan 24, 2007	15.55	15.82	15.44	15.44	1,532,432	+0.01(+0.09%)
Jan 23, 2007	15.20	15.53	14.85	15.43	2,597,391	+1.07(+7.45%)
Jan 22, 2007	14.53	14.53	14.30	14.36	273,877	-0.13(-0.87%)
Jan 19, 2007	14.52	14.55	14.33	14.48	678,121	-0.10(-0.71%)
Jan 18, 2007	14.75	14.82	14.54	14.59	595,354	-0.16(-1.09%)
Jan 17, 2007	14.88	14.91	14.71	14.75	654,321	-0.19(-1.30%)
Jan 16, 2007	15.11	15.12	14.89	14.94	367,655	-0.11(-0.75%)
Jan 12, 2007	15.09	15.12	14.98	15.06	840,458	-0.02(-0.13%)
Jan 11, 2007	14.95	15.15	14.95	15.07	744,547	+0.13(+0.85%)
Jan 10, 2007	15.09	15.11	14.80	14.95	630,521	-0.21(-1.36%)
Jan 09, 2007	15.35	15.42	15.00	15.15	635,494	-0.20(-1.30%)
Jan 08, 2007	15.44	15.44	15.17	15.35	290,217	-0.10(-0.67%)
Jan 05, 2007	15.76	15.76	15.43	15.46	247,235	-0.36(-2.30%)
Jan 04, 2007	15.92	15.92	15.70	15.82	267,838	-0.12(-0.72%)
Jan 03, 2007	15.95	16.09	15.76	15.94	208,160	+0.05(+0.34%)
Dec 29, 2006	15.98	16.04	15.85	15.88	257,181	-0.11(-0.69%)
Dec 28, 2006	16.08	16.16	15.99	15.99	227,698	-0.14(-0.85%)
Dec 27, 2006	16.05	16.16	16.03	16.13	236,578	+0.14(+0.88%)
Dec 26, 2006	15.63	16.03	15.63	15.99	186,847	+0.32(+2.05%)
Dec 22, 2006	15.80	15.80	15.65	15.67	241,196	-0.12(-0.75%)
Dec 21, 2006	15.87	15.99	15.75	15.79	251,142	-0.06(-0.41%)
Dec 20, 2006	15.79	15.93	15.74	15.85	206,029	+0.05(+0.32%)
Dec 19, 2006	15.85	15.87	15.75	15.80	315,793	-0.10(-0.64%)
Dec 18, 2006	16.09	16.09	15.83	15.90	689,843	+0.09(+0.57%)
Dec 15, 2006	15.72	15.88	15.68	15.81	1,024,818	+0.21(+1.33%)
Dec 14, 2006	15.41	15.75	15.40	15.60	643,664	+0.22(+1.43%)
Dec 13, 2006	15.33	15.40	15.22	15.38	949,866	+0.13(+0.83%)
Dec 12, 2006	15.26	15.35	15.20	15.26	255,760	-0.03(-0.18%)
Dec 11, 2006	15.31	15.34	15.22	15.29	285,599	-0.01(-0.09%)
Dec 08, 2006	15.24	15.35	15.20	15.30	361,261	+0.01(+0.09%)
Dec 07, 2006	15.42	15.47	15.25	15.29	584,697	-0.17(-1.07%)
Dec 06, 2006	15.46	15.49	15.40	15.45	425,557	-0.01(-0.07%)
Dec 05, 2006	15.48	15.50	15.40	15.46	581,855	-0.02(-0.15%)
Dec 04, 2006	15.46	15.52	15.43	15.49	458,948	+0.06(+0.36%)