Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.90	18.98	18.65	18.81	213,141	+0.02(+0.09%)
Aug 30, 2012	18.80	18.96	18.71	18.79	310,789	-0.08(-0.41%)
Aug 29, 2012	18.87	18.97	18.70	18.87	131,402	+0.09(+0.46%)
Aug 27, 2012	18.92	18.92	18.74	18.79	123,082	-0.11(-0.56%)
Aug 24, 2012	18.60	18.94	18.54	18.89	239,615	+0.24(+1.27%)
Aug 23, 2012	18.80	18.80	18.61	18.66	106,725	-0.11(-0.60%)
Aug 22, 2012	18.91	19.02	18.76	18.77	92,552	-0.24(-1.27%)
Aug 21, 2012	18.94	19.18	18.90	19.01	144,523	+0.05(+0.26%)
Aug 20, 2012	18.95	19.02	18.87	18.96	123,001	-0.07(-0.34%)
Aug 17, 2012	18.70	19.07	18.70	19.02	177,945	+0.25(+1.35%)
Aug 16, 2012	18.54	18.78	18.47	18.77	186,160	+0.16(+0.87%)
Aug 15, 2012	18.27	18.69	18.27	18.61	189,698	+0.27(+1.45%)
Aug 14, 2012	18.87	18.88	18.30	18.34	632,670	-0.38(-2.02%)
Aug 13, 2012	18.84	18.91	18.63	18.72	195,422	-0.19(-0.98%)
Aug 10, 2012	18.77	18.94	18.75	18.91	166,544	+0.13(+0.71%)
Aug 09, 2012	18.78	18.95	18.76	18.77	169,258	-0.04(-0.20%)
Aug 08, 2012	18.89	18.99	18.73	18.81	217,533	-0.15(-0.79%)
Aug 07, 2012	18.79	19.06	18.76	18.96	289,162	+0.24(+1.28%)
Aug 06, 2012	18.93	19.01	18.70	18.72	358,676	-0.16(-0.86%)
Aug 03, 2012	18.68	18.92	18.68	18.89	459,992	+0.35(+1.90%)
Aug 02, 2012	18.62	18.79	18.37	18.53	552,324	-0.15(-0.81%)
Aug 01, 2012	19.03	19.07	18.67	18.68	483,695	-0.34(-1.80%)
Jul 31, 2012	18.98	19.08	18.98	19.03	302,804	+0.03(+0.14%)
Jul 30, 2012	19.05	19.05	18.87	19.00	156,920	-0.09(-0.45%)
Jul 27, 2012	18.95	19.22	18.78	19.09	197,023	+0.19(+1.02%)
Jul 26, 2012	19.12	19.20	18.84	18.89	163,006	-0.03(-0.17%)
Jul 25, 2012	19.01	19.43	18.89	18.93	556,244	+0.05(+0.28%)
Jul 24, 2012	18.75	18.91	18.43	18.87	414,750	+0.12(+0.63%)
Jul 23, 2012	18.42	18.85	18.33	18.76	523,801	+0.14(+0.73%)
Jul 20, 2012	19.62	19.62	18.61	18.62	745,929	-1.18(-5.94%)
Jul 19, 2012	20.78	20.97	19.77	19.80	827,761	-1.00(-4.82%)
Jul 18, 2012	20.50	20.87	20.50	20.80	242,580	+0.24(+1.15%)
Jul 17, 2012	20.59	20.63	20.32	20.56	244,916	-0.03(-0.16%)
Jul 16, 2012	20.68	20.73	20.52	20.59	84,346	-0.11(-0.51%)
Jul 13, 2012	20.51	20.70	20.41	20.70	151,791	+0.21(+1.01%)
Jul 12, 2012	20.39	20.55	20.32	20.49	142,367	-0.02(-0.09%)
Jul 11, 2012	20.53	20.57	20.41	20.51	171,425	-0.02(-0.10%)
Jul 10, 2012	20.49	20.61	20.40	20.53	124,524	+0.07(+0.36%)
Jul 09, 2012	20.43	20.49	20.36	20.46	185,717	-0.04(-0.17%)
Jul 06, 2012	20.29	20.51	20.29	20.49	126,460	+0.02(+0.12%)
Jul 05, 2012	20.76	20.82	20.46	20.47	176,448	-0.30(-1.44%)
Jul 03, 2012	20.55	20.77	20.51	20.77	89,840	+0.12(+0.60%)
Jul 02, 2012	20.22	20.64	20.17	20.64	217,879	+0.50(+2.46%)
Jun 29, 2012	20.18	20.25	20.02	20.15	271,496	+0.24(+1.22%)
Jun 28, 2012	19.68	19.90	19.52	19.90	209,358	+0.18(+0.90%)
Jun 27, 2012	19.63	19.77	19.53	19.73	155,115	+0.19(+0.95%)
Jun 26, 2012	19.50	19.62	19.34	19.54	190,676	+0.10(+0.53%)
Jun 25, 2012	19.56	19.64	19.33	19.44	241,226	-0.33(-1.67%)
Jun 22, 2012	19.85	20.01	19.72	19.77	1,512,179	-0.04(-0.19%)
Jun 21, 2012	20.06	20.17	19.75	19.81	985,855	-0.24(-1.21%)
Jun 20, 2012	20.18	20.18	19.90	20.05	243,419	-0.06(-0.29%)
Jun 19, 2012	20.02	20.27	19.84	20.11	316,270	+0.15(+0.75%)
Jun 18, 2012	19.96	20.05	19.88	19.96	241,832	-0.10(-0.50%)
Jun 15, 2012	20.12	20.19	19.98	20.06	354,867	-0.04(-0.21%)
Jun 14, 2012	19.90	20.19	19.87	20.10	227,834	+0.19(+0.96%)
Jun 13, 2012	20.15	20.29	19.83	19.91	264,769	-0.25(-1.22%)
Jun 12, 2012	20.20	20.37	19.94	20.15	270,775	+0.01(+0.07%)
Jun 11, 2012	20.34	20.53	20.11	20.14	332,079	+0.00(+0.01%)
Jun 08, 2012	20.06	20.29	19.89	20.14	153,866	+0.03(+0.13%)
Jun 07, 2012	20.34	20.37	20.10	20.11	199,823	-0.01(-0.03%)
Jun 06, 2012	19.70	20.13	19.63	20.11	162,278	+0.48(+2.42%)
Jun 05, 2012	19.36	19.65	19.36	19.64	215,042	+0.04(+0.18%)
Jun 04, 2012	19.50	19.95	19.50	19.60	232,130	+0.22(+1.13%)