Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.66	19.85	19.56	19.69	155,971	+0.04(+0.23%)
May 30, 2012	19.81	19.83	19.65	19.65	176,437	-0.25(-1.26%)
May 29, 2012	20.18	20.18	19.83	19.90	156,563	-0.13(-0.65%)
May 25, 2012	20.16	20.16	20.01	20.03	147,849	-0.07(-0.35%)
May 24, 2012	20.13	20.17	19.91	20.10	183,751	+0.05(+0.23%)
May 23, 2012	19.80	20.10	19.80	20.05	334,756	+0.14(+0.72%)
May 22, 2012	19.82	19.98	19.80	19.91	230,304	+0.06(+0.31%)
May 21, 2012	19.86	20.10	19.72	19.84	398,403	+0.08(+0.42%)
May 18, 2012	20.00	20.05	19.72	19.76	289,948	-0.26(-1.31%)
May 17, 2012	20.25	20.25	20.00	20.02	305,168	-0.18(-0.89%)
May 16, 2012	20.37	20.40	20.14	20.20	188,090	-0.07(-0.36%)
May 15, 2012	20.09	20.37	20.01	20.28	134,798	+0.15(+0.75%)
May 14, 2012	20.35	20.45	20.10	20.13	256,814	-0.34(-1.68%)
May 11, 2012	20.02	20.51	19.97	20.47	302,492	+0.03(+0.13%)
May 10, 2012	20.12	20.54	20.12	20.44	348,817	+0.41(+2.06%)
May 09, 2012	20.09	20.23	19.99	20.03	419,639	-0.23(-1.13%)
May 08, 2012	20.08	20.39	20.08	20.26	679,595	+0.12(+0.60%)
May 07, 2012	19.98	20.16	19.96	20.14	160,250	+0.11(+0.53%)
May 04, 2012	20.16	20.19	20.01	20.04	225,380	-0.17(-0.83%)
May 03, 2012	20.27	20.35	20.15	20.20	253,872	-0.09(-0.43%)
May 02, 2012	20.13	20.31	20.06	20.29	262,224	+0.06(+0.32%)
May 01, 2012	20.32	20.42	20.21	20.23	345,257	-0.03(-0.15%)
Apr 30, 2012	20.40	20.41	20.19	20.26	254,886	-0.10(-0.51%)
Apr 27, 2012	20.44	20.46	20.13	20.36	604,094	+0.02(+0.09%)
Apr 26, 2012	20.27	20.41	20.13	20.34	297,446	+0.06(+0.30%)
Apr 25, 2012	20.28	20.36	20.22	20.28	370,400	+0.17(+0.86%)
Apr 24, 2012	20.00	20.19	20.00	20.11	515,382	+0.06(+0.29%)
Apr 23, 2012	19.85	20.13	19.76	20.05	1,001,280	+0.06(+0.32%)
Apr 20, 2012	20.22	20.24	19.92	19.98	1,235,035	-0.05(-0.25%)
Apr 19, 2012	20.42	20.43	19.84	20.03	926,983	-0.54(-2.63%)
Apr 18, 2012	20.56	20.65	20.46	20.57	708,781	-0.15(-0.71%)
Apr 17, 2012	20.72	20.92	20.67	20.72	526,516	+0.06(+0.31%)
Apr 16, 2012	20.58	20.72	20.54	20.66	439,314	+0.20(+0.98%)
Apr 13, 2012	20.61	20.70	20.46	20.46	285,792	-0.25(-1.19%)
Apr 12, 2012	20.64	20.78	20.57	20.70	540,991	+0.15(+0.72%)
Apr 11, 2012	20.49	20.57	20.47	20.56	350,065	+0.10(+0.50%)
Apr 10, 2012	20.74	20.74	20.36	20.45	460,019	-0.29(-1.38%)
Apr 09, 2012	20.80	20.85	20.72	20.74	258,181	-0.33(-1.56%)
Apr 05, 2012	21.06	21.16	20.91	21.07	279,971	-0.01(-0.07%)
Apr 04, 2012	21.10	21.19	20.96	21.08	321,865	-0.18(-0.84%)
Apr 03, 2012	21.26	21.30	21.16	21.26	218,966	-0.01(-0.07%)
Apr 02, 2012	21.11	21.29	21.07	21.28	296,412	+0.21(+0.99%)
Mar 30, 2012	21.41	21.41	21.06	21.07	209,972	-0.19(-0.90%)
Mar 29, 2012	21.27	21.30	21.00	21.26	244,745	-0.11(-0.52%)
Mar 28, 2012	21.17	21.43	21.16	21.37	325,017	+0.15(+0.71%)
Mar 27, 2012	21.31	21.31	21.16	21.22	200,458	-0.06(-0.28%)
Mar 26, 2012	21.02	21.28	20.89	21.28	234,490	+0.45(+2.17%)
Mar 23, 2012	20.60	20.84	20.46	20.83	140,500	+0.24(+1.14%)
Mar 22, 2012	20.62	20.69	20.50	20.59	143,296	-0.16(-0.77%)
Mar 21, 2012	20.86	20.90	20.71	20.75	204,215	-0.02(-0.10%)
Mar 20, 2012	20.74	20.89	20.64	20.77	157,656	-0.03(-0.16%)
Mar 19, 2012	20.54	20.89	20.52	20.80	167,470	+0.27(+1.32%)
Mar 16, 2012	20.82	20.82	20.52	20.53	486,638	-0.29(-1.40%)
Mar 15, 2012	21.00	21.00	20.71	20.82	237,479	-0.11(-0.51%)
Mar 14, 2012	21.19	21.21	20.92	20.93	190,399	-0.25(-1.17%)
Mar 13, 2012	21.16	21.18	20.99	21.18	524,628	+0.17(+0.83%)
Mar 12, 2012	20.90	21.04	20.79	21.00	384,365	+0.17(+0.82%)
Mar 09, 2012	20.45	21.07	20.41	20.83	458,608	+0.44(+2.18%)
Mar 08, 2012	20.44	20.44	20.20	20.39	224,111	+0.06(+0.27%)
Mar 07, 2012	20.41	20.41	20.25	20.33	291,733	+0.03(+0.14%)
Mar 06, 2012	20.37	20.55	20.30	20.30	279,202	-0.18(-0.88%)
Mar 05, 2012	20.29	20.51	20.23	20.48	298,446	+0.18(+0.88%)
Mar 02, 2012	20.52	20.57	20.24	20.30	634,185	-0.19(-0.95%)
Mar 01, 2012	20.72	20.74	20.49	20.50	462,026	-0.11(-0.51%)
Feb 29, 2012	20.80	20.95	20.60	20.60	273,286	-0.12(-0.60%)
Feb 28, 2012	20.96	20.99	20.71	20.73	293,389	-0.23(-1.08%)
Feb 27, 2012	20.82	21.03	20.53	20.95	227,950	+0.01(+0.04%)
Feb 24, 2012	20.88	20.99	20.83	20.94	254,645	+0.12(+0.59%)
Feb 23, 2012	20.77	20.83	20.62	20.82	366,285	+0.11(+0.52%)
Feb 22, 2012	20.97	21.01	20.71	20.71	170,080	-0.24(-1.15%)
Feb 21, 2012	21.03	21.06	20.82	20.95	239,927	-0.08(-0.38%)
Feb 17, 2012	21.03	21.24	20.99	21.03	216,925	+0.08(+0.41%)
Feb 16, 2012	20.73	20.96	20.67	20.95	250,076	+0.27(+1.29%)
Feb 15, 2012	20.98	20.98	20.50	20.68	337,020	-0.17(-0.80%)
Feb 14, 2012	21.20	21.20	20.72	20.85	218,212	-0.37(-1.73%)
Feb 13, 2012	21.23	21.27	21.04	21.21	165,959	+0.18(+0.85%)
Feb 10, 2012	21.15	21.16	20.99	21.03	119,415	-0.22(-1.05%)
Feb 09, 2012	21.24	21.34	21.09	21.26	186,321	+0.11(+0.50%)
Feb 08, 2012	21.42	21.44	21.11	21.15	224,871	-0.20(-0.92%)
Feb 07, 2012	21.27	21.45	21.18	21.35	213,988	+0.07(+0.33%)
Feb 06, 2012	21.31	21.44	21.20	21.28	183,869	-0.06(-0.30%)
Feb 03, 2012	21.46	21.46	21.30	21.34	547,955	+0.09(+0.43%)
Feb 02, 2012	21.32	21.35	21.19	21.25	249,837	-0.01(-0.06%)
Feb 01, 2012	20.90	21.30	20.89	21.26	513,534	+0.38(+1.81%)
Jan 31, 2012	21.14	21.17	20.84	20.89	437,753	-0.15(-0.71%)
Jan 30, 2012	20.68	21.11	20.68	21.03	360,374	+0.24(+1.17%)
Jan 27, 2012	21.16	21.20	20.66	20.79	539,541	-0.37(-1.74%)
Jan 26, 2012	21.84	21.84	21.10	21.16	483,778	-0.44(-2.05%)
Jan 25, 2012	21.70	21.83	21.46	21.60	338,106	-0.06(-0.26%)
Jan 24, 2012	21.63	21.75	21.41	21.66	276,656	-0.02(-0.08%)
Jan 23, 2012	21.83	21.84	21.56	21.68	187,383	-0.12(-0.56%)
Jan 20, 2012	21.45	21.82	21.42	21.80	202,132	+0.34(+1.60%)
Jan 19, 2012	21.48	21.48	21.23	21.46	769,603	+0.11(+0.51%)
Jan 18, 2012	21.57	21.58	21.23	21.35	355,566	-0.32(-1.47%)
Jan 17, 2012	21.76	21.78	21.55	21.67	521,945	+0.10(+0.47%)
Jan 13, 2012	21.47	21.62	21.39	21.57	194,404	-0.11(-0.49%)
Jan 12, 2012	21.77	21.77	21.57	21.67	189,429	+0.01(+0.07%)
Jan 11, 2012	21.66	21.74	21.57	21.66	250,096	-0.00(-0.01%)
Jan 10, 2012	21.97	21.97	21.62	21.66	336,190	-0.08(-0.39%)
Jan 09, 2012	21.67	21.81	21.51	21.74	435,021	+0.18(+0.83%)
Jan 06, 2012	21.61	21.74	21.41	21.57	308,708	+0.02(+0.08%)
Jan 05, 2012	21.11	21.59	20.92	21.55	369,061	+0.36(+1.70%)
Jan 04, 2012	21.44	21.50	21.03	21.19	566,805	-0.15(-0.70%)
Dec 30, 2011	21.63	21.67	21.34	21.34	229,378	-0.29(-1.34%)
Dec 29, 2011	21.54	21.68	21.54	21.63	165,102	+0.16(+0.74%)
Dec 28, 2011	21.73	21.74	21.43	21.47	245,305	-0.25(-1.15%)
Dec 27, 2011	21.49	21.80	21.49	21.72	259,698	+0.15(+0.68%)
Dec 23, 2011	21.65	21.69	21.53	21.57	163,934	+0.02(+0.11%)
Dec 21, 2011	21.52	21.63	21.38	21.55	634,565	+0.01(+0.07%)
Dec 20, 2011	20.89	21.58	20.80	21.53	784,232	+1.04(+5.06%)
Dec 19, 2011	20.77	20.97	20.49	20.50	429,213	-0.21(-1.03%)
Dec 16, 2011	21.26	21.33	20.67	20.71	1,322,658	-0.47(-2.20%)
Dec 15, 2011	21.01	21.23	20.87	21.18	360,223	+0.41(+1.96%)
Dec 14, 2011	20.69	20.99	20.56	20.77	414,263	-0.03(-0.14%)
Dec 13, 2011	20.98	21.13	20.71	20.80	509,057	-0.03(-0.14%)
Dec 12, 2011	20.43	20.86	20.35	20.83	521,484	+0.19(+0.94%)
Dec 09, 2011	20.36	20.71	20.24	20.63	333,165	+0.34(+1.67%)
Dec 08, 2011	20.24	20.54	20.23	20.29	362,248	-0.04(-0.22%)
Dec 07, 2011	20.23	20.43	20.03	20.34	364,844	-0.03(-0.13%)
Dec 06, 2011	20.15	20.47	20.14	20.36	255,990	+0.22(+1.11%)
Dec 05, 2011	20.31	20.38	20.06	20.14	325,748	+0.06(+0.32%)
Dec 02, 2011	20.19	20.34	20.04	20.08	321,305	+0.08(+0.41%)
Dec 01, 2011	20.67	20.69	19.98	20.00	433,491	-0.76(-3.65%)
Nov 30, 2011	20.63	20.77	20.34	20.75	703,148	+0.80(+4.01%)
Nov 29, 2011	19.92	20.07	19.72	19.95	267,850	+0.08(+0.41%)
Nov 28, 2011	20.07	20.21	19.70	19.87	467,161	-1.20(-5.68%)
Nov 25, 2011	20.99	21.27	20.99	21.07	235,310	+0.13(+0.63%)
Nov 23, 2011	20.82	21.04	20.78	20.94	873,084	+0.01(+0.07%)
Nov 22, 2011	20.47	21.01	20.47	20.92	587,648	+0.44(+2.16%)
Nov 21, 2011	20.74	20.93	20.48	20.48	448,110	-0.50(-2.36%)
Nov 18, 2011	20.97	21.14	20.86	20.98	783,254	+0.39(+1.91%)
Nov 17, 2011	20.73	20.85	20.48	20.58	238,386	-0.16(-0.79%)
Nov 16, 2011	20.86	21.07	20.59	20.75	332,404	-0.24(-1.14%)
Nov 15, 2011	20.67	21.11	20.62	20.99	216,087	+0.24(+1.14%)
Nov 14, 2011	20.73	20.97	20.62	20.75	244,991	-0.05(-0.22%)
Nov 11, 2011	20.61	20.87	20.59	20.80	212,573	+0.37(+1.83%)
Nov 10, 2011	20.56	20.61	20.26	20.42	160,132	+0.07(+0.33%)
Nov 09, 2011	20.51	20.83	20.36	20.36	355,162	-0.53(-2.53%)
Nov 08, 2011	20.83	20.93	20.72	20.88	280,149	+0.16(+0.77%)
Nov 07, 2011	20.55	20.75	20.29	20.72	140,851	+0.10(+0.47%)
Nov 04, 2011	20.64	20.75	20.47	20.63	160,215	-0.17(-0.83%)
Nov 03, 2011	20.46	20.90	20.24	20.80	306,840	+0.50(+2.47%)
Nov 02, 2011	19.95	20.43	19.95	20.30	400,779	+0.59(+2.97%)
Nov 01, 2011	19.96	20.32	19.66	19.71	410,891	-0.80(-3.91%)
Oct 31, 2011	20.44	20.80	20.31	20.51	265,397	-0.19(-0.90%)
Oct 28, 2011	20.70	20.84	20.59	20.70	345,084	-0.13(-0.62%)
Oct 27, 2011	20.83	20.96	20.41	20.83	751,693	+0.62(+3.06%)
Oct 26, 2011	20.40	20.44	20.09	20.21	453,411	+0.14(+0.71%)
Oct 25, 2011	20.48	20.48	20.03	20.07	330,010	-0.52(-2.54%)
Oct 24, 2011	20.50	20.61	20.44	20.59	558,179	+0.08(+0.41%)
Oct 21, 2011	20.61	20.71	20.30	20.50	688,581	+0.16(+0.80%)
Oct 20, 2011	20.15	20.35	19.98	20.34	383,397	+0.18(+0.91%)
Oct 19, 2011	20.78	20.78	20.05	20.16	772,079	-0.31(-1.50%)
Oct 18, 2011	19.93	20.63	19.88	20.46	368,470	+0.70(+3.53%)
Oct 17, 2011	20.11	20.27	19.71	19.77	370,353	-0.54(-2.64%)
Oct 14, 2011	20.22	20.33	19.97	20.30	408,926	+0.33(+1.65%)
Oct 13, 2011	19.90	20.11	19.78	19.97	191,775	-0.04(-0.20%)
Oct 12, 2011	19.85	20.21	19.67	20.01	354,439	+0.30(+1.52%)
Oct 11, 2011	19.62	19.90	19.61	19.71	329,695	-0.08(-0.41%)
Oct 10, 2011	19.72	19.85	19.47	19.80	520,466	+0.32(+1.65%)
Oct 07, 2011	19.77	19.91	19.40	19.47	621,263	-0.25(-1.27%)
Oct 06, 2011	19.46	19.75	19.43	19.73	643,130	+0.33(+1.71%)
Oct 05, 2011	18.97	19.43	18.74	19.39	539,600	+0.40(+2.09%)
Oct 04, 2011	17.79	19.05	17.79	19.00	549,445	+1.06(+5.92%)
Oct 03, 2011	18.73	18.85	17.93	17.94	431,719	-0.61(-3.27%)
Sep 30, 2011	18.07	18.84	18.07	18.54	492,046	+0.19(+1.05%)
Sep 29, 2011	18.08	18.36	17.84	18.35	269,282	+0.57(+3.23%)
Sep 28, 2011	18.29	18.34	17.77	17.77	218,700	-0.48(-2.65%)
Sep 27, 2011	18.31	18.50	18.14	18.26	285,340	+0.26(+1.46%)
Sep 26, 2011	17.87	18.04	17.58	18.00	193,133	+0.23(+1.28%)
Sep 23, 2011	17.66	17.83	17.60	17.77	209,918	+0.06(+0.31%)
Sep 22, 2011	17.53	17.96	17.50	17.71	460,177	-0.29(-1.62%)
Sep 21, 2011	18.47	18.76	17.99	18.00	397,360	-0.48(-2.59%)
Sep 20, 2011	18.31	18.76	18.24	18.48	496,236	+0.25(+1.34%)
Sep 19, 2011	18.36	18.47	18.16	18.24	239,854	-0.39(-2.08%)
Sep 16, 2011	18.77	18.81	18.56	18.63	333,504	-0.04(-0.19%)
Sep 15, 2011	18.70	18.70	18.42	18.66	176,530	+0.11(+0.57%)
Sep 14, 2011	18.43	18.73	18.26	18.56	474,318	+0.23(+1.24%)
Sep 13, 2011	18.01	18.46	17.94	18.33	384,107	+0.41(+2.26%)
Sep 12, 2011	17.76	18.00	17.61	17.92	228,850	+0.04(+0.20%)
Sep 09, 2011	18.10	18.28	17.81	17.89	334,550	-0.55(-3.00%)
Sep 08, 2011	18.55	18.72	18.35	18.44	323,159	-0.17(-0.92%)
Sep 07, 2011	18.02	18.63	17.89	18.61	634,955	+0.90(+5.09%)
Sep 06, 2011	17.42	17.89	17.24	17.71	379,035	+0.04(+0.25%)
Sep 02, 2011	17.89	18.21	17.65	17.67	311,610	-0.64(-3.47%)
Sep 01, 2011	18.43	18.64	18.29	18.31	449,159	-0.13(-0.71%)
Aug 31, 2011	18.36	18.57	18.32	18.44	504,497	+0.16(+0.89%)
Aug 30, 2011	18.12	18.40	17.95	18.27	283,657	+0.00(+0.00%)
Aug 29, 2011	17.73	18.34	17.72	18.27	265,129	+0.82(+4.68%)
Aug 26, 2011	17.43	17.52	17.12	17.46	257,529	-0.05(-0.28%)
Aug 25, 2011	17.87	17.94	17.33	17.51	572,493	-0.28(-1.55%)
Aug 24, 2011	17.44	17.89	17.44	17.78	434,441	+0.30(+1.71%)
Aug 23, 2011	17.04	17.48	16.92	17.48	329,727	+0.48(+2.82%)
Aug 22, 2011	17.34	17.36	16.89	17.00	301,069	-0.05(-0.29%)
Aug 19, 2011	16.91	17.43	16.91	17.05	325,116	-0.15(-0.89%)
Aug 18, 2011	17.48	17.74	17.05	17.21	486,324	-0.62(-3.47%)
Aug 17, 2011	17.80	17.96	17.71	17.83	108,190	+0.05(+0.28%)
Aug 16, 2011	17.83	17.90	17.58	17.78	238,864	-0.20(-1.11%)
Aug 15, 2011	17.80	17.98	17.62	17.98	385,525	+0.30(+1.72%)
Aug 12, 2011	18.24	18.28	17.59	17.67	294,007	-0.37(-2.07%)
Aug 11, 2011	16.95	18.21	16.83	18.05	587,798	+1.16(+6.89%)
Aug 10, 2011	17.07	17.55	16.86	16.88	589,562	-0.58(-3.31%)
Aug 09, 2011	17.03	17.50	16.26	17.46	963,202	+1.06(+6.50%)
Aug 08, 2011	17.03	17.56	16.39	16.39	828,799	-0.97(-5.58%)
Aug 05, 2011	17.50	17.54	17.01	17.36	595,752	-0.01(-0.05%)
Aug 04, 2011	17.76	17.92	17.37	17.37	485,869	-0.55(-3.09%)
Aug 03, 2011	17.91	17.96	17.58	17.93	272,785	+0.01(+0.05%)
Aug 02, 2011	18.14	18.32	17.89	17.92	269,732	-0.25(-1.39%)
Aug 01, 2011	18.45	18.51	18.01	18.17	432,756	-0.15(-0.84%)
Jul 29, 2011	18.50	18.51	18.23	18.32	454,305	-0.28(-1.51%)
Jul 28, 2011	18.72	18.88	18.59	18.61	189,873	-0.08(-0.40%)
Jul 27, 2011	19.04	19.04	18.66	18.68	266,985	-0.38(-1.98%)
Jul 26, 2011	19.09	19.17	18.99	19.06	197,513	+0.01(+0.05%)
Jul 25, 2011	19.14	19.24	19.04	19.05	383,630	-0.18(-0.95%)
Jul 22, 2011	19.27	19.31	19.20	19.23	391,959	+0.23(+1.19%)
Jul 21, 2011	18.35	19.15	18.17	19.01	831,784	+1.03(+5.71%)
Jul 20, 2011	18.06	18.06	17.80	17.98	209,306	-0.05(-0.29%)
Jul 19, 2011	18.12	18.12	17.90	18.03	284,713	+0.03(+0.18%)
Jul 18, 2011	18.12	18.13	17.90	18.00	349,188	-0.17(-0.96%)
Jul 15, 2011	18.17	18.23	18.12	18.17	308,185	+0.00(+0.02%)
Jul 14, 2011	18.34	18.36	18.10	18.17	269,101	-0.15(-0.81%)
Jul 13, 2011	18.32	18.48	18.24	18.32	250,399	+0.06(+0.35%)
Jul 12, 2011	18.23	18.42	18.16	18.25	162,875	-0.03(-0.19%)
Jul 11, 2011	18.33	18.37	18.24	18.29	269,767	-0.14(-0.74%)
Jul 08, 2011	18.43	18.53	18.32	18.43	401,702	-0.21(-1.12%)
Jul 07, 2011	18.53	18.75	18.41	18.63	495,825	+0.23(+1.25%)
Jul 06, 2011	18.15	18.48	18.11	18.41	282,266	+0.17(+0.91%)
Jul 05, 2011	18.10	18.25	18.03	18.24	257,464	+0.13(+0.70%)
Jul 01, 2011	18.00	18.14	17.98	18.11	341,551	+0.15(+0.81%)
Jun 30, 2011	17.82	18.05	17.76	17.97	341,017	+0.16(+0.90%)
Jun 29, 2011	17.74	17.85	17.67	17.81	177,135	+0.08(+0.48%)
Jun 28, 2011	17.71	17.77	17.67	17.72	206,353	+0.01(+0.08%)
Jun 27, 2011	17.45	17.79	17.45	17.71	211,177	+0.23(+1.34%)
Jun 24, 2011	17.43	17.51	17.30	17.47	451,924	+0.06(+0.37%)
Jun 23, 2011	17.31	17.51	17.20	17.41	186,985	-0.01(-0.05%)
Jun 22, 2011	17.45	17.56	17.40	17.42	142,218	-0.08(-0.46%)
Jun 21, 2011	17.52	17.56	17.44	17.50	278,820	+0.04(+0.25%)
Jun 20, 2011	17.43	17.49	17.40	17.46	278,199	+0.12(+0.70%)
Jun 17, 2011	17.44	17.46	17.33	17.33	544,954	+0.01(+0.03%)
Jun 16, 2011	17.20	17.44	17.09	17.33	281,659	+0.17(+0.96%)
Jun 15, 2011	17.15	17.29	17.12	17.16	241,435	-0.09(-0.54%)
Jun 14, 2011	17.22	17.29	17.12	17.26	211,436	+0.12(+0.73%)
Jun 13, 2011	17.15	17.26	17.08	17.13	326,198	-0.01(-0.03%)
Jun 10, 2011	17.23	17.27	17.02	17.14	362,594	-0.15(-0.86%)
Jun 09, 2011	17.23	17.29	17.19	17.29	190,255	+0.08(+0.44%)
Jun 08, 2011	17.16	17.27	17.10	17.21	332,302	+0.00(+0.02%)
Jun 07, 2011	17.06	17.27	17.05	17.21	311,814	+0.19(+1.09%)
Jun 06, 2011	16.95	17.08	16.81	17.02	269,891	+0.03(+0.15%)