Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.29	22.42	22.21	22.25	305,537	+0.05(+0.23%)
Feb 27, 2013	22.08	22.37	22.04	22.20	255,903	+0.11(+0.48%)
Feb 26, 2013	22.11	22.27	21.84	22.09	195,568	+0.11(+0.48%)
Feb 25, 2013	22.56	22.61	21.97	21.99	202,177	-0.55(-2.45%)
Feb 22, 2013	22.37	22.65	22.29	22.54	181,744	+0.24(+1.09%)
Feb 21, 2013	22.11	22.35	22.11	22.30	107,276	+0.14(+0.64%)
Feb 20, 2013	22.32	22.45	22.15	22.15	177,554	-0.22(-1.00%)
Feb 19, 2013	22.22	22.38	22.20	22.38	274,593	+0.13(+0.56%)
Feb 15, 2013	22.25	22.33	22.08	22.25	238,814	+0.04(+0.16%)
Feb 14, 2013	22.20	22.35	22.20	22.22	119,544	-0.09(-0.40%)
Feb 13, 2013	22.26	22.38	22.20	22.31	132,319	+0.02(+0.07%)
Feb 12, 2013	22.15	22.36	22.13	22.29	133,679	+0.09(+0.42%)
Feb 11, 2013	22.22	22.32	22.11	22.20	446,962	-0.04(-0.17%)
Feb 08, 2013	22.03	22.34	22.00	22.24	307,483	+0.17(+0.76%)
Feb 07, 2013	22.19	22.19	21.90	22.07	298,051	-0.08(-0.35%)
Feb 06, 2013	21.92	22.17	21.85	22.15	286,459	+0.31(+1.40%)
Feb 04, 2013	22.17	22.18	21.82	21.84	386,819	-0.48(-2.14%)
Feb 01, 2013	22.26	22.47	22.19	22.32	240,091	+0.15(+0.68%)
Jan 31, 2013	22.02	22.25	22.02	22.17	381,680	+0.10(+0.45%)
Jan 30, 2013	22.03	22.13	21.85	22.07	270,204	-0.02(-0.10%)
Jan 29, 2013	21.91	22.18	21.83	22.09	193,797	+0.20(+0.90%)
Jan 28, 2013	21.78	21.97	21.72	21.90	234,267	+0.15(+0.68%)
Jan 25, 2013	22.26	22.27	21.69	21.75	290,497	-0.51(-2.31%)
Jan 24, 2013	22.30	22.48	22.06	22.26	382,931	+0.16(+0.74%)
Jan 23, 2013	22.04	22.17	21.88	22.10	231,328	+0.03(+0.15%)
Jan 22, 2013	21.82	22.11	21.82	22.07	155,976	+0.28(+1.30%)
Jan 18, 2013	21.63	21.83	21.61	21.78	247,119	+0.10(+0.46%)
Jan 17, 2013	21.68	21.84	21.65	21.68	153,760	+0.08(+0.37%)
Jan 16, 2013	21.63	21.77	21.58	21.60	233,205	-0.05(-0.25%)
Jan 15, 2013	21.35	21.77	21.35	21.66	240,495	+0.21(+0.96%)
Jan 14, 2013	20.89	21.50	20.83	21.45	374,209	+0.57(+2.72%)
Jan 11, 2013	21.06	21.06	20.73	20.88	213,342	-0.14(-0.66%)
Jan 10, 2013	20.97	21.05	20.80	21.02	138,825	+0.06(+0.31%)
Jan 09, 2013	20.83	21.00	20.83	20.96	185,081	+0.12(+0.55%)
Jan 08, 2013	20.92	21.01	20.73	20.84	215,045	-0.11(-0.52%)
Jan 07, 2013	21.14	21.14	20.92	20.95	106,202	-0.30(-1.39%)
Jan 04, 2013	21.05	21.32	21.02	21.25	150,386	+0.20(+0.95%)
Jan 03, 2013	21.21	21.22	20.98	21.05	243,294	-0.18(-0.83%)
Jan 02, 2013	21.23	21.25	20.77	21.23	405,471	+0.45(+2.18%)
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%)