Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.19	21.19	20.98	21.05	278,541	-0.21(-1.00%)
Sep 27, 2012	21.13	21.28	20.93	21.26	209,666	+0.17(+0.81%)
Sep 26, 2012	21.06	21.15	20.93	21.09	134,393	+0.02(+0.11%)
Sep 25, 2012	21.36	21.54	21.04	21.07	185,939	-0.27(-1.27%)
Sep 24, 2012	21.46	21.64	21.29	21.34	154,716	-0.17(-0.79%)
Sep 21, 2012	21.47	21.64	21.33	21.51	501,274	+0.24(+1.14%)
Sep 20, 2012	20.93	21.29	20.84	21.27	155,894	+0.23(+1.10%)
Sep 19, 2012	21.21	21.21	20.86	21.04	140,648	-0.20(-0.95%)
Sep 18, 2012	20.84	21.26	20.84	21.24	190,198	+0.32(+1.51%)
Sep 17, 2012	21.00	21.06	20.83	20.92	149,645	-0.20(-0.94%)
Sep 14, 2012	21.00	21.16	20.81	21.12	191,490	+0.19(+0.90%)
Sep 13, 2012	20.65	21.00	20.59	20.93	185,796	+0.34(+1.64%)
Sep 12, 2012	20.47	20.62	20.44	20.59	68,922	+0.10(+0.48%)
Sep 11, 2012	20.37	20.53	20.28	20.50	310,945	+0.12(+0.57%)
Sep 10, 2012	20.42	20.45	20.28	20.38	187,418	-0.01(-0.05%)
Sep 07, 2012	20.54	20.57	20.32	20.39	141,326	-0.10(-0.49%)
Sep 06, 2012	20.34	20.52	20.19	20.49	196,738	+0.17(+0.85%)
Sep 05, 2012	20.43	20.43	20.27	20.32	207,721	-0.02(-0.08%)
Sep 04, 2012	20.07	20.42	19.86	20.33	279,152	+0.33(+1.63%)
Aug 31, 2012	20.10	20.19	19.83	20.01	200,415	+0.02(+0.09%)
Aug 30, 2012	20.00	20.16	19.90	19.99	292,232	-0.08(-0.41%)
Aug 29, 2012	20.07	20.17	19.89	20.07	123,556	+0.04(+0.21%)
Aug 27, 2012	20.18	20.18	19.98	20.03	115,441	-0.11(-0.56%)
Aug 24, 2012	19.83	20.19	19.76	20.14	224,739	+0.25(+1.27%)
Aug 23, 2012	20.04	20.04	19.84	19.89	100,100	-0.12(-0.60%)
Aug 22, 2012	20.16	20.28	20.00	20.01	86,806	-0.26(-1.27%)
Aug 21, 2012	20.20	20.45	20.15	20.27	135,551	+0.05(+0.27%)
Aug 20, 2012	20.21	20.27	20.11	20.21	115,365	-0.07(-0.34%)
Aug 17, 2012	19.93	20.33	19.93	20.28	166,898	+0.27(+1.35%)
Aug 16, 2012	19.77	20.03	19.69	20.01	174,603	+0.17(+0.87%)
Aug 15, 2012	19.48	19.92	19.48	19.84	177,921	+0.28(+1.45%)
Aug 14, 2012	20.12	20.13	19.51	19.56	593,393	-0.40(-2.02%)
Aug 13, 2012	20.09	20.16	19.86	19.96	183,290	-0.20(-0.98%)
Aug 10, 2012	20.02	20.20	19.99	20.16	156,204	+0.14(+0.71%)
Aug 09, 2012	20.02	20.21	20.00	20.02	158,751	-0.04(-0.20%)
Aug 08, 2012	20.15	20.25	19.97	20.06	204,029	-0.16(-0.79%)
Aug 07, 2012	20.04	20.32	20.00	20.22	271,211	+0.26(+1.28%)
Aug 06, 2012	20.18	20.27	19.94	19.96	336,409	-0.17(-0.86%)
Aug 03, 2012	19.92	20.17	19.92	20.14	431,435	+0.37(+1.90%)
Aug 02, 2012	19.85	20.03	19.59	19.76	518,036	-0.16(-0.81%)
Aug 01, 2012	20.29	20.33	19.91	19.92	453,667	-0.37(-1.80%)
Jul 31, 2012	20.24	20.34	20.24	20.29	284,006	+0.03(+0.14%)
Jul 30, 2012	20.32	20.32	20.12	20.26	147,178	-0.09(-0.45%)
Jul 27, 2012	20.20	20.49	20.02	20.35	184,792	+0.20(+1.02%)
Jul 26, 2012	20.39	20.47	20.09	20.15	152,887	-0.03(-0.17%)
Jul 25, 2012	20.27	20.72	20.14	20.18	521,712	+0.06(+0.28%)
Jul 24, 2012	19.99	20.16	19.65	20.12	389,002	+0.13(+0.63%)
Jul 23, 2012	19.64	20.09	19.54	20.00	491,283	+0.14(+0.73%)
Jul 20, 2012	20.92	20.92	19.84	19.85	699,621	-1.25(-5.94%)
Jul 19, 2012	22.16	22.36	21.08	21.11	776,373	-1.07(-4.82%)
Jul 18, 2012	21.86	22.25	21.86	22.17	227,520	+0.25(+1.15%)
Jul 17, 2012	21.95	21.99	21.66	21.92	229,711	-0.03(-0.16%)
Jul 16, 2012	22.05	22.10	21.87	21.96	79,110	-0.11(-0.51%)
Jul 13, 2012	21.87	22.07	21.76	22.07	142,368	+0.22(+1.01%)
Jul 12, 2012	21.74	21.91	21.66	21.85	133,529	-0.02(-0.09%)
Jul 11, 2012	21.89	21.93	21.76	21.87	160,783	-0.02(-0.10%)
Jul 10, 2012	21.85	21.98	21.75	21.89	116,794	+0.08(+0.36%)
Jul 09, 2012	21.78	21.85	21.70	21.81	174,187	-0.04(-0.17%)
Jul 06, 2012	21.63	21.87	21.63	21.85	118,610	+0.03(+0.12%)
Jul 05, 2012	22.13	22.20	21.81	21.82	165,494	-0.32(-1.44%)
Jul 03, 2012	21.92	22.14	21.87	22.14	84,263	+0.13(+0.60%)