Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.28	22.42	22.21	22.25	305,593	+0.05(+0.23%)
Feb 27, 2013	22.07	22.37	22.03	22.20	255,950	+0.11(+0.48%)
Feb 26, 2013	22.10	22.27	21.84	22.09	195,603	+0.11(+0.48%)
Feb 25, 2013	22.56	22.61	21.97	21.98	202,213	-0.55(-2.45%)
Feb 22, 2013	22.36	22.64	22.28	22.54	181,777	+0.24(+1.10%)
Feb 21, 2013	22.10	22.34	22.10	22.29	107,296	+0.14(+0.64%)
Feb 20, 2013	22.32	22.45	22.15	22.15	177,586	-0.22(-1.00%)
Feb 19, 2013	22.22	22.38	22.20	22.37	274,643	+0.13(+0.56%)
Feb 15, 2013	22.24	22.32	22.07	22.25	238,858	+0.04(+0.16%)
Feb 14, 2013	22.19	22.34	22.19	22.21	119,566	-0.09(-0.40%)
Feb 13, 2013	22.26	22.38	22.19	22.30	132,343	+0.02(+0.07%)
Feb 12, 2013	22.15	22.36	22.13	22.29	133,703	+0.09(+0.42%)
Feb 11, 2013	22.22	22.32	22.11	22.19	447,043	-0.04(-0.17%)
Feb 08, 2013	22.02	22.34	22.00	22.23	307,539	+0.17(+0.76%)
Feb 07, 2013	22.18	22.18	21.89	22.07	298,105	-0.08(-0.35%)
Feb 06, 2013	21.91	22.17	21.85	22.14	286,511	+0.31(+1.40%)
Feb 04, 2013	22.17	22.18	21.81	21.84	386,889	-0.48(-2.14%)
Feb 01, 2013	22.26	22.46	22.18	22.32	240,134	+0.15(+0.68%)
Jan 31, 2013	22.02	22.25	22.02	22.17	381,749	+0.10(+0.45%)
Jan 30, 2013	22.03	22.13	21.84	22.07	270,253	-0.02(-0.10%)
Jan 29, 2013	21.91	22.18	21.83	22.09	193,832	+0.20(+0.90%)
Jan 28, 2013	21.78	21.97	21.71	21.89	234,309	+0.15(+0.68%)
Jan 25, 2013	22.26	22.27	21.68	21.74	290,549	-0.51(-2.31%)
Jan 24, 2013	22.29	22.48	22.05	22.26	383,001	+0.16(+0.74%)
Jan 23, 2013	22.04	22.17	21.88	22.09	231,370	+0.03(+0.15%)
Jan 22, 2013	21.82	22.10	21.81	22.06	156,005	+0.28(+1.30%)
Jan 18, 2013	21.62	21.83	21.61	21.78	247,164	+0.10(+0.46%)
Jan 17, 2013	21.68	21.83	21.65	21.68	153,788	+0.08(+0.37%)
Jan 16, 2013	21.63	21.76	21.58	21.60	233,247	-0.05(-0.25%)
Jan 15, 2013	21.35	21.77	21.35	21.66	240,539	+0.21(+0.96%)
Jan 14, 2013	20.89	21.49	20.83	21.45	374,277	+0.57(+2.72%)
Jan 11, 2013	21.06	21.06	20.73	20.88	213,381	-0.14(-0.66%)
Jan 10, 2013	20.96	21.04	20.80	21.02	138,850	+0.06(+0.31%)
Jan 09, 2013	20.82	20.99	20.82	20.95	185,115	+0.12(+0.55%)
Jan 08, 2013	20.92	21.01	20.73	20.84	215,084	-0.11(-0.52%)
Jan 07, 2013	21.13	21.14	20.91	20.95	106,222	-0.30(-1.39%)
Jan 04, 2013	21.05	21.31	21.01	21.24	150,413	+0.20(+0.95%)
Jan 03, 2013	21.21	21.22	20.98	21.04	243,338	-0.18(-0.83%)
Jan 02, 2013	21.22	21.25	20.77	21.22	405,545	+0.45(+2.18%)
Dec 31, 2012	20.48	20.81	20.48	20.77	193,605	+0.28(+1.36%)
Dec 28, 2012	20.43	20.67	20.39	20.49	124,672	-0.03(-0.16%)
Dec 27, 2012	20.55	20.59	20.29	20.52	179,685	-0.07(-0.36%)
Dec 26, 2012	20.70	20.74	20.40	20.59	192,076	-0.13(-0.65%)
Dec 24, 2012	20.68	20.86	20.48	20.73	186,186	-0.05(-0.26%)
Dec 21, 2012	20.73	21.01	20.71	20.78	1,144,925	+0.00(+0.00%)
Dec 20, 2012	20.84	20.84	20.58	20.78	497,187	+0.06(+0.29%)
Dec 19, 2012	20.75	20.86	20.63	20.72	276,856	-0.07(-0.32%)
Dec 18, 2012	20.78	20.87	20.66	20.79	148,635	-0.02(-0.08%)
Dec 17, 2012	20.50	20.81	20.42	20.81	175,887	+0.39(+1.90%)
Dec 14, 2012	20.54	20.75	20.36	20.42	150,335	-0.21(-1.00%)
Dec 13, 2012	20.72	20.93	20.40	20.62	141,780	-0.05(-0.23%)
Dec 12, 2012	20.81	20.91	20.63	20.67	403,913	-0.11(-0.53%)
Dec 11, 2012	20.75	20.80	20.62	20.78	288,830	+0.09(+0.43%)
Dec 10, 2012	20.71	20.84	20.56	20.69	140,992	+0.06(+0.30%)
Dec 07, 2012	20.70	20.71	20.50	20.63	113,800	+0.04(+0.19%)
Dec 06, 2012	20.60	20.73	20.49	20.59	105,163	-0.06(-0.31%)
Dec 05, 2012	20.49	20.78	20.41	20.66	201,102	+0.18(+0.88%)