Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.91	13.11	12.91	13.04	500,981	+0.14(+1.09%)
May 30, 2006	13.11	13.13	12.83	12.90	556,484	-0.25(-1.91%)
May 26, 2006	13.32	13.38	13.10	13.15	272,437	-0.17(-1.26%)
May 25, 2006	13.22	13.32	13.14	13.32	538,346	+0.17(+1.28%)
May 24, 2006	12.96	13.20	12.82	13.15	789,380	+0.17(+1.29%)
May 23, 2006	13.22	13.22	12.90	12.98	735,691	-0.21(-1.57%)
May 22, 2006	13.09	13.33	13.03	13.19	1,039,327	+0.04(+0.29%)
May 19, 2006	13.04	13.27	12.97	13.15	508,599	+0.04(+0.32%)
May 18, 2006	13.19	13.29	13.05	13.11	527,100	-0.05(-0.36%)
May 17, 2006	13.45	13.51	13.12	13.15	607,634	-0.36(-2.67%)
May 16, 2006	13.48	13.76	13.45	13.52	387,435	+0.06(+0.47%)
May 15, 2006	13.38	13.55	13.26	13.45	763,261	+0.01(+0.04%)
May 12, 2006	13.65	13.71	13.41	13.45	560,112	-0.21(-1.53%)
May 11, 2006	13.73	13.82	13.66	13.66	596,026	-0.13(-0.92%)
May 10, 2006	13.76	13.88	13.75	13.78	544,513	-0.04(-0.32%)
May 09, 2006	13.76	13.89	13.74	13.83	697,600	-0.02(-0.18%)
May 08, 2006	13.77	13.95	13.76	13.85	712,111	+0.06(+0.40%)
May 05, 2006	13.82	13.85	13.74	13.80	657,333	-0.03(-0.20%)
May 04, 2006	13.78	14.09	13.76	13.82	1,045,131	+0.03(+0.20%)
May 03, 2006	13.77	13.86	13.75	13.80	876,444	+0.00(+0.00%)
May 02, 2006	14.06	14.12	13.78	13.80	1,339,698	+0.14(+1.05%)