Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.91	18.98	18.65	18.82	213,103	+0.02(+0.09%)
Aug 30, 2012	18.81	18.96	18.71	18.80	310,733	-0.08(-0.41%)
Aug 29, 2012	18.87	18.97	18.71	18.87	131,378	+0.09(+0.46%)
Aug 27, 2012	18.93	18.93	18.74	18.79	123,060	-0.11(-0.56%)
Aug 24, 2012	18.60	18.94	18.54	18.89	239,571	+0.24(+1.27%)
Aug 23, 2012	18.80	18.80	18.61	18.66	106,706	-0.11(-0.60%)
Aug 22, 2012	18.91	19.02	18.76	18.77	92,535	-0.24(-1.27%)
Aug 21, 2012	18.95	19.18	18.90	19.01	144,497	+0.05(+0.27%)
Aug 20, 2012	18.96	19.02	18.87	18.96	122,979	-0.06(-0.34%)
Aug 17, 2012	18.70	19.08	18.70	19.03	177,912	+0.25(+1.35%)
Aug 16, 2012	18.55	18.79	18.47	18.77	186,127	+0.16(+0.87%)
Aug 15, 2012	18.28	18.69	18.28	18.61	189,663	+0.27(+1.45%)
Aug 14, 2012	18.87	18.88	18.30	18.35	632,555	-0.38(-2.02%)
Aug 13, 2012	18.84	18.92	18.63	18.72	195,387	-0.19(-0.98%)
Aug 10, 2012	18.78	18.95	18.75	18.91	166,513	+0.13(+0.71%)
Aug 09, 2012	18.78	18.96	18.76	18.78	169,228	-0.04(-0.20%)
Aug 08, 2012	18.90	18.99	18.73	18.82	217,494	-0.15(-0.79%)
Aug 07, 2012	18.80	19.06	18.76	18.97	289,110	+0.24(+1.28%)
Aug 06, 2012	18.93	19.01	18.70	18.73	358,611	-0.16(-0.86%)
Aug 03, 2012	18.69	18.92	18.69	18.89	459,909	+0.35(+1.90%)
Aug 02, 2012	18.62	18.79	18.38	18.54	552,224	-0.15(-0.81%)
Aug 01, 2012	19.03	19.07	18.67	18.69	483,607	-0.34(-1.80%)
Jul 31, 2012	18.98	19.08	18.98	19.03	302,750	+0.03(+0.14%)
Jul 30, 2012	19.06	19.06	18.87	19.00	156,891	-0.09(-0.45%)
Jul 27, 2012	18.95	19.22	18.78	19.09	196,987	+0.19(+1.02%)
Jul 26, 2012	19.13	19.20	18.84	18.90	162,977	-0.03(-0.17%)
Jul 25, 2012	19.01	19.43	18.89	18.93	556,144	+0.05(+0.28%)
Jul 24, 2012	18.75	18.91	18.44	18.88	414,675	+0.12(+0.63%)
Jul 23, 2012	18.42	18.85	18.33	18.76	523,706	+0.14(+0.73%)
Jul 20, 2012	19.63	19.63	18.61	18.62	745,794	-1.18(-5.94%)
Jul 19, 2012	20.79	20.97	19.78	19.80	827,611	-1.00(-4.82%)
Jul 18, 2012	20.51	20.87	20.51	20.80	242,536	+0.24(+1.15%)
Jul 17, 2012	20.59	20.63	20.32	20.56	244,871	-0.03(-0.16%)
Jul 16, 2012	20.69	20.73	20.52	20.60	84,331	-0.11(-0.51%)
Jul 13, 2012	20.52	20.70	20.41	20.70	151,764	+0.21(+1.01%)
Jul 12, 2012	20.39	20.55	20.32	20.50	142,341	-0.02(-0.09%)
Jul 11, 2012	20.53	20.57	20.41	20.51	171,394	-0.02(-0.10%)
Jul 10, 2012	20.50	20.62	20.41	20.53	124,502	+0.07(+0.36%)
Jul 09, 2012	20.43	20.49	20.36	20.46	185,683	-0.04(-0.17%)
Jul 06, 2012	20.29	20.52	20.29	20.50	126,438	+0.02(+0.12%)
Jul 05, 2012	20.76	20.82	20.46	20.47	176,416	-0.30(-1.44%)
Jul 03, 2012	20.56	20.77	20.51	20.77	89,824	+0.12(+0.60%)
Jul 02, 2012	20.22	20.65	20.17	20.65	217,839	+0.50(+2.46%)
Jun 29, 2012	20.18	20.25	20.02	20.15	271,446	+0.24(+1.22%)
Jun 28, 2012	19.68	19.91	19.52	19.91	209,321	+0.18(+0.90%)
Jun 27, 2012	19.63	19.77	19.54	19.73	155,087	+0.19(+0.95%)
Jun 26, 2012	19.50	19.62	19.34	19.55	190,641	+0.10(+0.53%)
Jun 25, 2012	19.57	19.65	19.33	19.44	241,182	-0.33(-1.67%)
Jun 22, 2012	19.86	20.01	19.72	19.77	1,511,905	-0.04(-0.19%)
Jun 21, 2012	20.07	20.17	19.75	19.81	985,677	-0.24(-1.21%)
Jun 20, 2012	20.18	20.18	19.90	20.05	243,375	-0.06(-0.29%)
Jun 19, 2012	20.02	20.27	19.85	20.11	316,213	+0.15(+0.75%)
Jun 18, 2012	19.97	20.05	19.89	19.96	241,788	-0.10(-0.50%)
Jun 15, 2012	20.13	20.20	19.99	20.06	354,803	-0.04(-0.21%)
Jun 14, 2012	19.91	20.19	19.87	20.10	227,793	+0.19(+0.96%)
Jun 13, 2012	20.16	20.30	19.84	19.91	264,721	-0.25(-1.22%)
Jun 12, 2012	20.20	20.38	19.94	20.16	270,725	+0.01(+0.07%)
Jun 11, 2012	20.34	20.53	20.12	20.14	332,019	+0.00(+0.01%)
Jun 08, 2012	20.07	20.29	19.89	20.14	153,838	+0.03(+0.13%)
Jun 07, 2012	20.34	20.37	20.10	20.11	199,786	-0.01(-0.03%)
Jun 06, 2012	19.70	20.13	19.64	20.12	162,249	+0.48(+2.42%)
Jun 05, 2012	19.36	19.66	19.36	19.64	215,003	+0.04(+0.18%)
Jun 04, 2012	19.50	19.96	19.50	19.61	232,088	+0.22(+1.13%)