Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.82	18.04	17.76	17.96	341,079	+0.16(+0.90%)
Jun 29, 2011	17.73	17.84	17.67	17.80	177,168	+0.08(+0.48%)
Jun 28, 2011	17.71	17.77	17.67	17.72	206,390	+0.01(+0.08%)
Jun 27, 2011	17.44	17.79	17.44	17.71	211,216	+0.23(+1.35%)
Jun 24, 2011	17.43	17.51	17.29	17.47	452,005	+0.06(+0.37%)
Jun 23, 2011	17.30	17.51	17.19	17.41	187,019	-0.01(-0.05%)
Jun 22, 2011	17.45	17.55	17.39	17.42	142,244	-0.08(-0.46%)
Jun 21, 2011	17.52	17.56	17.44	17.50	278,870	+0.04(+0.25%)
Jun 20, 2011	17.43	17.49	17.40	17.45	278,250	+0.12(+0.70%)
Jun 17, 2011	17.44	17.45	17.32	17.33	545,053	+0.01(+0.03%)
Jun 16, 2011	17.19	17.43	17.08	17.33	281,710	+0.17(+0.96%)
Jun 15, 2011	17.15	17.29	17.12	17.16	241,479	-0.09(-0.54%)
Jun 14, 2011	17.21	17.29	17.12	17.25	211,474	+0.12(+0.73%)
Jun 13, 2011	17.15	17.26	17.08	17.13	326,258	-0.01(-0.03%)
Jun 10, 2011	17.23	17.27	17.01	17.13	362,660	-0.15(-0.86%)
Jun 09, 2011	17.22	17.28	17.19	17.28	190,290	+0.08(+0.44%)
Jun 08, 2011	17.16	17.27	17.10	17.21	332,362	+0.00(+0.02%)
Jun 07, 2011	17.06	17.27	17.04	17.20	311,870	+0.19(+1.09%)
Jun 06, 2011	16.95	17.08	16.81	17.02	269,939	+0.03(+0.15%)
Jun 03, 2011	16.98	17.06	16.91	16.99	242,833	-0.10(-0.59%)
May 24, 2011	17.29	17.31	17.09	17.09	236,396	-0.20(-1.14%)
May 23, 2011	17.29	17.45	17.28	17.29	200,571	-0.17(-0.99%)
May 20, 2011	17.36	17.54	17.36	17.46	252,852	+0.07(+0.38%)
May 19, 2011	17.41	17.45	17.22	17.40	204,690	+0.07(+0.38%)
May 18, 2011	17.22	17.34	17.16	17.33	205,019	+0.10(+0.60%)
May 17, 2011	17.11	17.26	17.11	17.23	263,443	+0.06(+0.37%)
May 16, 2011	17.18	17.31	17.13	17.16	276,898	-0.05(-0.30%)
May 13, 2011	17.48	17.48	17.20	17.22	148,123	-0.21(-1.21%)
May 12, 2011	17.11	17.43	17.11	17.43	180,193	+0.25(+1.46%)
May 11, 2011	17.25	17.31	17.08	17.17	205,393	-0.14(-0.78%)
May 10, 2011	17.19	17.32	17.14	17.31	208,553	+0.12(+0.69%)
May 09, 2011	17.04	17.19	16.97	17.19	159,019	+0.14(+0.80%)
May 06, 2011	17.13	17.18	16.98	17.06	289,239	+0.10(+0.61%)
May 05, 2011	17.02	17.19	16.92	16.95	270,579	-0.13(-0.76%)
May 04, 2011	17.08	17.19	16.96	17.08	471,702	+0.06(+0.34%)
May 03, 2011	16.94	17.04	16.82	17.02	422,136	+0.07(+0.43%)
May 02, 2011	16.99	17.00	16.95	16.95	424,309	-0.15(-0.86%)
Apr 29, 2011	17.06	17.16	17.02	17.10	521,038	+0.03(+0.15%)
Apr 28, 2011	16.97	17.11	16.97	17.07	294,494	+0.06(+0.36%)
Apr 27, 2011	16.90	17.03	16.90	17.01	231,872	+0.09(+0.53%)
Apr 26, 2011	16.87	16.98	16.82	16.92	279,791	+0.06(+0.38%)
Apr 25, 2011	16.87	16.91	16.80	16.86	187,153	-0.02(-0.14%)
Apr 21, 2011	16.96	16.96	16.83	16.88	407,631	-0.01(-0.07%)
Apr 20, 2011	17.06	17.06	16.84	16.89	360,678	+0.05(+0.27%)
Apr 19, 2011	17.00	17.13	16.77	16.85	290,829	-0.02(-0.10%)
Apr 18, 2011	16.75	16.92	16.69	16.87	272,672	-0.09(-0.51%)
Apr 15, 2011	16.87	16.96	16.79	16.95	462,847	+0.02(+0.10%)
Apr 14, 2011	16.74	16.95	16.74	16.94	247,410	+0.16(+0.93%)
Apr 13, 2011	16.89	16.89	16.73	16.78	235,094	-0.03(-0.21%)
Apr 12, 2011	16.74	16.88	16.71	16.81	368,383	+0.02(+0.10%)
Apr 11, 2011	16.75	16.84	16.74	16.80	169,104	+0.03(+0.21%)
Apr 08, 2011	16.91	16.91	16.72	16.76	197,044	-0.07(-0.39%)
Apr 07, 2011	16.88	16.90	16.78	16.83	168,553	-0.04(-0.26%)
Apr 06, 2011	16.75	16.88	16.75	16.87	128,657	+0.14(+0.83%)
Apr 05, 2011	16.71	16.80	16.56	16.73	166,360	-0.03(-0.21%)
Apr 04, 2011	16.70	16.77	16.67	16.77	141,794	+0.06(+0.38%)