Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.43	14.43	14.21	14.42	639,547	-0.04(-0.27%)
May 29, 2008	14.09	14.61	14.09	14.46	534,729	+0.35(+2.50%)
May 28, 2008	14.23	14.23	14.01	14.11	423,331	-0.10(-0.68%)
May 27, 2008	14.11	14.29	14.04	14.21	473,896	+0.14(+0.98%)
May 26, 2008	14.11	14.19	14.04	14.07	0	+0.00(+0.00%)
May 23, 2008	14.11	14.19	14.04	14.07	579,980	-0.12(-0.82%)
May 22, 2008	14.19	14.29	14.08	14.18	990,493	+0.01(+0.10%)
May 21, 2008	14.42	14.49	14.14	14.17	862,490	-0.20(-1.37%)
May 20, 2008	14.40	14.51	14.33	14.37	689,449	-0.10(-0.66%)
May 19, 2008	14.10	14.47	13.95	14.46	779,319	+0.41(+2.89%)
May 16, 2008	14.40	14.43	13.97	14.06	812,290	-0.31(-2.16%)
May 15, 2008	14.17	14.38	14.12	14.37	556,596	+0.14(+0.95%)
May 14, 2008	14.05	14.28	14.03	14.23	718,092	+0.18(+1.30%)
May 13, 2008	13.97	14.05	13.82	14.05	729,083	+0.01(+0.06%)
May 12, 2008	13.78	14.04	13.74	14.04	653,946	+0.32(+2.32%)
May 09, 2008	13.38	13.77	13.33	13.72	217,553	+0.23(+1.67%)
May 08, 2008	13.46	13.54	13.39	13.50	390,714	+0.04(+0.27%)
May 07, 2008	13.76	13.79	13.43	13.46	922,554	-0.25(-1.81%)
May 06, 2008	13.69	13.79	13.52	13.71	397,773	-0.01(-0.06%)
May 05, 2008	13.89	13.90	13.62	13.72	551,210	-0.17(-1.22%)
May 02, 2008	14.24	14.24	13.85	13.88	653,280	-0.22(-1.54%)
May 01, 2008	13.59	14.22	13.59	14.10	536,580	+0.56(+4.17%)
Apr 30, 2008	13.79	13.80	13.50	13.54	552,277	-0.23(-1.70%)
Apr 29, 2008	13.87	13.98	13.77	13.77	484,533	-0.06(-0.43%)
Apr 28, 2008	13.69	13.87	13.64	13.83	455,958	+0.09(+0.68%)
Apr 25, 2008	13.76	13.81	13.47	13.74	494,433	+0.01(+0.10%)
Apr 24, 2008	13.37	13.72	13.20	13.72	543,494	+0.42(+3.18%)
Apr 23, 2008	13.32	13.42	13.17	13.30	408,379	+0.06(+0.49%)
Apr 22, 2008	13.33	13.40	13.04	13.24	1,277,195	-0.17(-1.26%)
Apr 21, 2008	13.50	13.50	13.31	13.40	1,015,139	-0.13(-0.94%)
Apr 18, 2008	13.53	13.54	13.40	13.53	879,261	+0.16(+1.16%)
Apr 17, 2008	13.32	13.69	13.32	13.38	827,278	-0.40(-2.93%)
Apr 16, 2008	13.68	14.00	13.31	13.78	1,434,212	-0.44(-3.11%)
Apr 15, 2008	14.07	14.22	13.97	14.22	309,439	+0.22(+1.59%)
Apr 14, 2008	13.99	14.10	13.86	14.00	351,428	-0.06(-0.40%)
Apr 11, 2008	14.06	14.24	14.00	14.06	337,550	-0.13(-0.91%)
Apr 10, 2008	14.17	14.19	14.10	14.19	449,948	+0.04(+0.30%)
Apr 09, 2008	14.43	14.49	14.05	14.14	341,450	-0.25(-1.74%)
Apr 08, 2008	14.30	14.47	14.24	14.39	316,276	+0.00(+0.02%)
Apr 07, 2008	14.45	14.60	14.34	14.39	488,596	+0.02(+0.14%)
Apr 04, 2008	14.45	14.51	14.28	14.37	437,301	-0.07(-0.51%)
Apr 03, 2008	14.34	14.47	14.32	14.45	375,843	+0.00(+0.00%)
Apr 02, 2008	14.19	14.52	14.09	14.45	442,502	+0.19(+1.37%)
Apr 01, 2008	14.09	14.25	14.01	14.25	702,756	+0.27(+1.94%)
Mar 31, 2008	13.86	14.11	13.76	13.98	453,849	+0.22(+1.58%)
Mar 28, 2008	14.00	14.08	13.73	13.76	338,968	-0.25(-1.79%)
Mar 27, 2008	14.28	14.30	14.01	14.01	345,350	-0.19(-1.37%)
Mar 26, 2008	14.43	14.49	14.18	14.21	838,557	-0.26(-1.77%)
Mar 25, 2008	14.24	14.53	14.13	14.47	701,338	+0.20(+1.38%)
Mar 24, 2008	14.30	14.41	14.25	14.27	532,563	+0.05(+0.38%)
Mar 21, 2008	13.79	14.26	13.79	14.21	1,361,901	+0.00(+0.00%)
Mar 20, 2008	13.79	14.26	13.79	14.21	1,361,901	+0.48(+3.49%)
Mar 19, 2008	14.05	14.13	13.73	13.73	932,525	-0.20(-1.42%)
Mar 18, 2008	14.06	14.10	13.62	13.93	1,017,657	+0.26(+1.90%)
Mar 17, 2008	13.61	13.95	13.58	13.67	1,316,031	-0.28(-2.04%)
Mar 14, 2008	14.38	14.38	13.94	13.96	1,057,840	-0.39(-2.73%)
Mar 13, 2008	14.31	14.50	14.27	14.35	1,684,953	-0.14(-0.97%)
Mar 12, 2008	14.93	14.99	14.49	14.49	598,868	-0.41(-2.76%)
Mar 11, 2008	14.94	14.94	14.45	14.90	597,095	+0.40(+2.78%)
Mar 10, 2008	14.68	14.79	14.50	14.50	813,028	-0.16(-1.08%)
Mar 07, 2008	14.52	14.93	14.52	14.66	610,923	-0.00(-0.02%)
Mar 06, 2008	14.73	14.79	14.56	14.66	886,618	-0.12(-0.82%)
Mar 05, 2008	15.00	15.03	14.63	14.78	1,086,401	-0.16(-1.04%)
Mar 04, 2008	14.47	14.94	14.43	14.94	1,445,917	+0.34(+2.32%)
Mar 03, 2008	14.73	14.85	14.44	14.60	916,916	-0.13(-0.90%)
Feb 29, 2008	14.67	14.89	14.54	14.73	663,754	-0.12(-0.82%)
Feb 28, 2008	15.00	15.00	14.72	14.85	568,002	-0.24(-1.57%)
Feb 27, 2008	14.99	15.29	14.97	15.09	558,801	-0.05(-0.35%)
Feb 26, 2008	15.31	15.49	15.09	15.14	872,003	-0.25(-1.59%)
Feb 25, 2008	15.04	15.49	14.83	15.39	863,731	+0.29(+1.94%)
Feb 22, 2008	15.01	15.15	14.72	15.09	603,761	+0.12(+0.83%)
Feb 21, 2008	15.27	15.32	14.97	14.97	403,145	-0.22(-1.45%)
Feb 20, 2008	14.96	15.23	14.91	15.19	468,556	+0.09(+0.62%)
Feb 19, 2008	15.57	15.58	15.05	15.10	469,138	-0.27(-1.73%)
Feb 18, 2008	14.98	15.38	14.86	15.36	0	+0.00(+0.00%)
Feb 15, 2008	14.98	15.38	14.86	15.36	723,321	+0.27(+1.81%)
Feb 14, 2008	15.19	15.19	14.75	15.09	749,914	-0.04(-0.24%)
Feb 13, 2008	15.22	15.30	14.92	15.13	511,643	+0.06(+0.39%)
Feb 12, 2008	14.60	15.13	14.60	15.07	690,382	+0.51(+3.51%)
Feb 11, 2008	15.08	15.08	14.53	14.56	786,800	-0.55(-3.66%)
Feb 08, 2008	15.41	15.50	15.04	15.11	543,555	-0.31(-2.01%)
Feb 07, 2008	15.15	15.49	15.07	15.42	739,607	+0.15(+1.00%)
Feb 06, 2008	15.41	15.46	15.16	15.27	618,369	+0.00(+0.02%)
Feb 05, 2008	15.09	15.54	15.02	15.26	748,850	-0.10(-0.62%)
Feb 04, 2008	15.55	15.71	15.36	15.36	810,546	-0.27(-1.71%)
Feb 01, 2008	15.66	16.06	15.37	15.63	774,734	-0.03(-0.20%)
Jan 31, 2008	14.77	15.91	14.72	15.66	1,279,971	+0.64(+4.24%)
Jan 30, 2008	15.20	15.49	14.97	15.02	807,709	-0.24(-1.59%)
Jan 29, 2008	15.12	15.36	14.90	15.26	483,987	+0.09(+0.60%)
Jan 28, 2008	14.59	15.22	14.47	15.17	704,132	+0.58(+3.94%)
Jan 25, 2008	15.34	15.39	14.43	14.60	984,040	-0.57(-3.77%)
Jan 24, 2008	15.66	15.66	15.10	15.17	1,071,154	-0.41(-2.63%)
Jan 23, 2008	7.172	15.63	13.90	15.58	1,101,576	+0.60(+4.01%)
Jan 22, 2008	14.11	15.31	14.11	14.98	587,521	+0.19(+1.26%)
Jan 21, 2008	15.67	15.67	14.70	14.79	0	+0.00(+0.00%)
Jan 18, 2008	15.67	15.67	14.70	14.79	787,499	-0.79(-5.05%)
Jan 17, 2008	15.99	15.99	15.48	15.58	664,108	-0.41(-2.54%)
Jan 16, 2008	15.64	16.11	15.62	15.99	570,513	+0.33(+2.11%)
Jan 15, 2008	15.38	15.80	15.36	15.66	628,368	+0.03(+0.18%)
Jan 14, 2008	15.71	15.78	15.43	15.63	403,500	+0.02(+0.14%)
Jan 11, 2008	15.49	15.83	15.36	15.60	631,842	-0.02(-0.11%)
Jan 10, 2008	15.09	15.77	15.00	15.62	685,028	+0.42(+2.78%)
Jan 09, 2008	14.93	15.24	14.68	15.20	521,316	+0.19(+1.24%)
Jan 08, 2008	15.63	15.74	15.01	15.01	482,569	-0.52(-3.32%)
Jan 07, 2008	15.33	15.66	15.20	15.53	388,962	+0.24(+1.59%)
Jan 04, 2008	15.48	15.57	15.28	15.29	359,427	-0.33(-2.13%)
Jan 03, 2008	15.70	15.79	15.59	15.62	373,014	-0.03(-0.22%)
Jan 02, 2008	15.93	15.97	15.56	15.65	565,538	-0.36(-2.27%)
Jan 01, 2008	15.74	16.10	15.61	16.02	0	+0.00(+0.00%)
Dec 31, 2007	15.74	16.10	15.61	16.02	376,882	+0.27(+1.72%)
Dec 28, 2007	15.80	16.02	15.73	15.75	282,946	-0.10(-0.62%)
Dec 27, 2007	16.19	16.25	15.84	15.84	399,245	-0.38(-2.33%)
Dec 26, 2007	16.30	16.36	15.97	16.22	410,237	-0.13(-0.81%)
Dec 24, 2007	16.19	16.47	16.19	16.36	248,198	+0.00(+0.00%)
Dec 21, 2007	16.26	16.41	16.25	16.36	855,221	+0.28(+1.75%)
Dec 20, 2007	16.07	16.08	15.73	16.07	328,686	+0.03(+0.21%)
Dec 19, 2007	16.02	16.17	15.89	16.04	365,915	-0.01(-0.05%)
Dec 18, 2007	16.32	16.32	15.82	16.05	709,848	-0.10(-0.63%)
Dec 17, 2007	16.23	16.40	16.00	16.15	532,918	-0.29(-1.77%)
Dec 14, 2007	16.77	16.88	16.44	16.44	472,286	-0.52(-3.09%)
Dec 13, 2007	16.73	17.05	16.65	16.96	427,930	+0.12(+0.74%)
Dec 12, 2007	16.96	17.08	16.62	16.84	517,047	+0.31(+1.88%)
Dec 11, 2007	17.12	17.15	16.53	16.53	563,056	-0.54(-3.14%)
Dec 10, 2007	17.09	17.19	16.88	17.07	469,804	+0.01(+0.08%)
Dec 07, 2007	17.11	17.19	16.93	17.05	392,863	-0.04(-0.23%)
Dec 06, 2007	16.88	17.09	16.83	17.09	570,892	+0.21(+1.25%)
Dec 05, 2007	16.71	16.89	16.70	16.88	312,730	+0.36(+2.17%)
Dec 04, 2007	16.52	16.77	16.38	16.52	540,083	-0.09(-0.53%)
Dec 03, 2007	16.71	16.87	16.48	16.61	371,234	-0.21(-1.24%)
Nov 30, 2007	16.91	16.99	16.72	16.82	587,521	+0.12(+0.71%)
Nov 29, 2007	16.76	16.78	16.48	16.70	433,638	-0.10(-0.62%)
Nov 28, 2007	16.71	16.92	16.65	16.80	713,393	+0.32(+1.93%)
Nov 27, 2007	16.01	16.53	15.97	16.48	572,275	+0.47(+2.96%)
Nov 26, 2007	16.56	16.56	16.01	16.01	950,335	-0.56(-3.37%)
Nov 23, 2007	16.16	16.65	16.16	16.57	168,775	+0.45(+2.82%)
Nov 21, 2007	16.36	16.53	16.12	16.12	1,025,060	-0.39(-2.39%)
Nov 20, 2007	16.44	16.51	16.08	16.51	933,581	+0.04(+0.22%)
Nov 19, 2007	16.70	16.70	16.37	16.47	595,180	-0.37(-2.19%)
Nov 16, 2007	16.85	16.97	16.72	16.84	660,208	+0.00(+0.00%)
Nov 15, 2007	16.50	16.94	16.50	16.84	744,773	+0.06(+0.34%)
Nov 14, 2007	17.02	17.02	16.74	16.79	542,633	-0.15(-0.90%)
Nov 13, 2007	16.72	16.94	16.61	16.94	533,272	+0.34(+2.06%)
Nov 12, 2007	16.49	16.85	16.38	16.60	693,396	+0.05(+0.32%)
Nov 09, 2007	15.93	16.78	15.75	16.54	979,321	+0.43(+2.68%)
Nov 08, 2007	15.66	16.21	15.45	16.11	865,149	+0.56(+3.63%)
Nov 07, 2007	15.94	15.94	15.55	15.55	555,610	-0.56(-3.47%)
Nov 06, 2007	15.92	16.14	15.76	16.11	438,247	+0.27(+1.73%)
Nov 05, 2007	15.62	15.95	15.58	15.83	551,001	+0.03(+0.20%)
Nov 02, 2007	15.90	15.94	15.49	15.80	605,250	+0.03(+0.18%)
Nov 01, 2007	16.19	16.27	15.74	15.77	826,147	-0.63(-3.85%)
Oct 31, 2007	16.28	16.58	16.22	16.41	478,668	+0.17(+1.04%)
Oct 30, 2007	16.22	16.34	16.17	16.24	377,616	-0.08(-0.50%)
Oct 29, 2007	16.52	16.61	16.21	16.32	438,957	-0.18(-1.08%)
Oct 26, 2007	16.36	16.52	16.15	16.50	441,793	+0.28(+1.70%)
Oct 25, 2007	16.41	16.52	16.07	16.22	576,175	-0.16(-1.00%)
Oct 24, 2007	16.26	16.51	16.01	16.38	653,826	+0.03(+0.17%)
Oct 23, 2007	16.61	16.61	16.19	16.36	749,560	-0.12(-0.72%)
Oct 22, 2007	15.94	16.53	15.94	16.47	695,310	+0.36(+2.22%)
Oct 19, 2007	16.09	16.25	16.07	16.12	819,410	-0.01(-0.04%)
Oct 18, 2007	16.21	16.21	15.99	16.12	761,615	-0.12(-0.75%)
Oct 17, 2007	16.98	17.06	16.20	16.24	1,186,035	-0.23(-1.39%)
Oct 16, 2007	16.29	16.50	16.29	16.47	660,563	+0.17(+1.04%)
Oct 15, 2007	16.36	16.40	16.12	16.30	600,995	-0.06(-0.34%)
Oct 12, 2007	16.20	16.41	16.20	16.36	505,616	+0.15(+0.92%)
Oct 11, 2007	16.56	16.61	16.11	16.21	555,255	-0.24(-1.46%)
Oct 10, 2007	16.61	16.67	16.44	16.45	229,406	-0.16(-0.93%)
Oct 09, 2007	16.64	16.65	16.51	16.60	288,619	-0.03(-0.15%)
Oct 08, 2007	16.64	16.73	16.50	16.63	244,653	-0.13(-0.77%)
Oct 05, 2007	16.64	16.78	16.58	16.76	489,306	+0.13(+0.80%)
Oct 04, 2007	16.62	16.67	16.52	16.63	236,143	+0.08(+0.49%)
Oct 03, 2007	16.80	16.80	16.47	16.54	295,356	-0.32(-1.91%)
Oct 02, 2007	16.47	16.89	16.30	16.87	458,813	+0.47(+2.84%)
Oct 01, 2007	15.96	16.47	15.95	16.40	440,020	+0.40(+2.52%)
Sep 28, 2007	16.12	16.27	15.92	16.00	538,591	-0.11(-0.68%)
Sep 27, 2007	16.19	16.26	16.01	16.11	267,345	+0.00(+0.02%)
Sep 26, 2007	16.08	16.27	15.99	16.10	334,359	+0.10(+0.60%)
Sep 25, 2007	15.91	16.04	15.85	16.01	428,674	-0.03(-0.21%)
Sep 24, 2007	16.12	16.28	15.91	16.04	408,818	-0.11(-0.68%)
Sep 21, 2007	16.41	16.41	16.15	16.15	431,511	-0.10(-0.61%)
Sep 20, 2007	16.45	16.57	16.14	16.25	269,827	-0.18(-1.12%)
Sep 19, 2007	16.54	16.68	16.36	16.43	498,524	+0.04(+0.24%)
Sep 18, 2007	15.87	16.46	15.87	16.39	597,804	+0.58(+3.67%)
Sep 17, 2007	15.96	16.00	15.81	15.81	714,457	-0.23(-1.44%)
Sep 14, 2007	15.89	16.04	15.77	16.04	321,240	+0.03(+0.18%)
Sep 13, 2007	15.92	16.17	15.91	16.02	417,682	+0.03(+0.18%)
Sep 12, 2007	16.05	16.07	15.89	15.99	411,655	-0.17(-1.08%)
Sep 11, 2007	15.93	16.30	15.92	16.16	606,668	+0.15(+0.93%)
Sep 10, 2007	16.24	16.33	15.89	16.01	579,366	-0.21(-1.32%)
Sep 07, 2007	16.58	16.59	15.90	16.23	1,213,337	-0.60(-3.54%)
Sep 06, 2007	16.95	17.00	16.71	16.82	472,641	-0.09(-0.52%)
Sep 05, 2007	16.96	17.07	16.88	16.91	1,081,082	-0.05(-0.30%)
Sep 04, 2007	16.99	17.06	16.92	16.96	599,931	-0.00(-0.02%)
Aug 31, 2007	17.00	17.09	16.83	16.96	424,419	+0.19(+1.14%)
Aug 30, 2007	16.63	17.01	16.63	16.77	341,095	+0.04(+0.24%)
Aug 29, 2007	16.68	16.84	16.59	16.73	575,111	+0.13(+0.78%)
Aug 28, 2007	17.05	17.06	16.60	16.60	859,831	-0.17(-1.01%)
Aug 27, 2007	16.90	16.94	16.77	16.77	346,769	-0.11(-0.65%)
Aug 24, 2007	16.75	16.95	16.69	16.88	314,857	+0.17(+1.00%)
Aug 23, 2007	17.23	17.23	16.66	16.72	673,682	-0.34(-2.00%)
Aug 22, 2007	17.03	17.32	16.89	17.06	665,172	+0.21(+1.24%)
Aug 21, 2007	16.39	16.99	16.72	16.85	1,031,442	+0.45(+2.77%)
Aug 20, 2007	16.17	16.43	16.01	16.39	644,252	+0.28(+1.73%)
Aug 17, 2007	16.31	16.71	15.74	16.12	1,128,240	+0.37(+2.36%)
Aug 16, 2007	15.79	15.89	15.23	15.74	1,908,648	-0.04(-0.27%)
Aug 15, 2007	15.80	16.29	15.73	15.79	898,124	-0.02(-0.14%)
Aug 14, 2007	16.08	16.34	15.81	15.81	649,571	-0.29(-1.82%)
Aug 13, 2007	16.36	16.73	16.00	16.10	800,263	-0.25(-1.55%)
Aug 10, 2007	16.29	17.11	16.10	16.36	1,579,962	-0.08(-0.50%)
Aug 09, 2007	17.15	17.07	16.30	16.44	1,918,930	-0.72(-4.18%)
Aug 08, 2007	16.92	17.33	16.89	17.15	1,434,943	+0.37(+2.18%)
Aug 07, 2007	16.61	16.98	16.43	16.79	904,152	+0.18(+1.07%)
Aug 06, 2007	15.94	16.66	15.66	16.61	683,610	+0.46(+2.85%)
Aug 03, 2007	16.30	16.88	16.06	16.15	875,432	-0.73(-4.34%)
Aug 02, 2007	16.63	16.99	16.63	16.88	932,517	+0.32(+1.94%)
Aug 01, 2007	16.34	16.63	16.34	16.56	1,126,467	+0.20(+1.24%)
Jul 31, 2007	16.44	16.56	16.33	16.36	986,767	+0.01(+0.03%)
Jul 30, 2007	16.12	16.35	15.81	16.35	977,193	+0.22(+1.38%)
Jul 27, 2007	16.27	16.50	16.13	16.13	1,016,905	-0.15(-0.94%)
Jul 26, 2007	16.32	16.44	15.97	16.28	1,056,617	-0.32(-1.92%)
Jul 25, 2007	16.34	16.72	16.29	16.60	893,515	+0.42(+2.58%)
Jul 24, 2007	16.65	16.72	16.08	16.18	1,250,566	-0.71(-4.19%)
Jul 23, 2007	16.73	17.07	16.73	16.89	892,451	+0.16(+0.98%)
Jul 20, 2007	16.75	16.91	16.60	16.73	825,437	-0.14(-0.85%)
Jul 19, 2007	16.92	16.92	16.61	16.87	850,257	-0.10(-0.61%)
Jul 18, 2007	16.84	17.34	16.71	16.98	2,351,150	+0.96(+6.02%)
Jul 17, 2007	16.03	16.20	15.99	16.01	373,007	+0.04(+0.25%)
Jul 16, 2007	16.14	16.14	15.97	15.97	305,638	-0.19(-1.17%)
Jul 13, 2007	16.16	16.25	16.08	16.16	279,400	-0.01(-0.04%)
Jul 12, 2007	15.98	16.17	15.95	16.17	332,586	+0.25(+1.59%)
Jul 11, 2007	15.79	15.95	15.75	15.91	347,123	+0.08(+0.54%)
Jul 10, 2007	15.96	15.96	15.82	15.83	651,698	-0.21(-1.32%)
Jul 09, 2007	15.99	16.07	15.95	16.04	715,166	+0.05(+0.32%)
Jul 06, 2007	15.99	16.08	15.83	15.99	316,630	-0.00(-0.02%)
Jul 05, 2007	16.00	16.02	15.89	15.99	197,495	-0.03(-0.21%)
Jul 03, 2007	16.06	16.08	16.00	16.03	193,949	-0.02(-0.14%)
Jul 02, 2007	15.82	16.05	15.80	16.05	276,209	+0.27(+1.70%)
Jun 29, 2007	15.92	16.05	15.76	15.78	305,993	-0.10(-0.64%)
Jun 28, 2007	15.84	15.99	15.76	15.88	515,544	+0.05(+0.28%)
Jun 27, 2007	15.73	15.88	15.65	15.84	438,957	+0.01(+0.09%)
Jun 26, 2007	15.79	15.89	15.71	15.82	364,497	+0.08(+0.54%)
Jun 25, 2007	16.08	16.03	15.73	15.74	511,289	-0.34(-2.11%)
Jun 22, 2007	16.08	16.09	15.88	16.08	878,268	-0.03(-0.18%)
Jun 21, 2007	16.02	16.26	16.02	16.10	436,475	+0.02(+0.14%)
Jun 20, 2007	16.06	16.14	15.94	16.08	661,981	+0.03(+0.21%)
Jun 19, 2007	15.95	16.06	15.90	16.05	402,791	+0.04(+0.25%)
Jun 18, 2007	16.20	16.20	15.94	16.01	547,810	-0.18(-1.13%)
Jun 15, 2007	16.41	16.42	16.15	16.19	770,125	+0.04(+0.24%)
Jun 14, 2007	16.03	16.18	16.01	16.15	440,375	+0.12(+0.77%)
Jun 13, 2007	16.03	16.11	15.94	16.03	503,134	+0.03(+0.19%)
Jun 12, 2007	16.16	16.23	15.96	16.00	394,281	-0.22(-1.36%)
Jun 11, 2007	16.17	16.34	16.10	16.22	606,313	-0.01(-0.05%)
Jun 08, 2007	16.09	16.27	16.01	16.23	497,106	+0.09(+0.54%)
Jun 07, 2007	16.50	16.50	16.12	16.14	520,153	-0.11(-0.68%)
Jun 06, 2007	16.26	16.32	16.17	16.25	391,444	-0.07(-0.43%)
Jun 05, 2007	16.33	16.40	16.23	16.32	464,840	-0.07(-0.43%)
Jun 04, 2007	16.32	16.43	16.25	16.39	461,295	+0.03(+0.19%)