Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.33	17.34	17.12	17.13	235,919	-0.20(-1.14%)
May 23, 2011	17.32	17.49	17.31	17.33	200,166	-0.17(-0.99%)
May 20, 2011	17.40	17.57	17.40	17.50	252,341	+0.07(+0.38%)
May 19, 2011	17.45	17.48	17.25	17.43	204,276	+0.07(+0.38%)
May 18, 2011	17.26	17.37	17.20	17.37	204,605	+0.10(+0.60%)
May 17, 2011	17.14	17.30	17.14	17.26	262,910	+0.06(+0.37%)
May 16, 2011	17.22	17.35	17.16	17.20	276,339	-0.05(-0.30%)
May 13, 2011	17.52	17.52	17.23	17.25	147,824	-0.21(-1.21%)
May 12, 2011	17.14	17.47	17.14	17.46	179,829	+0.25(+1.46%)
May 11, 2011	17.29	17.35	17.12	17.21	204,978	-0.14(-0.78%)
May 10, 2011	17.23	17.35	17.17	17.35	208,131	+0.12(+0.69%)
May 09, 2011	17.07	17.23	17.00	17.23	158,698	+0.14(+0.80%)
May 06, 2011	17.16	17.22	17.02	17.09	288,654	+0.10(+0.61%)
May 05, 2011	17.06	17.23	16.95	16.99	270,033	-0.13(-0.76%)
May 04, 2011	17.11	17.23	16.99	17.12	470,748	+0.06(+0.34%)
May 03, 2011	16.98	17.08	16.85	17.06	421,283	+0.07(+0.43%)
May 02, 2011	17.02	17.03	16.99	16.99	423,451	-0.15(-0.86%)
Apr 29, 2011	17.10	17.20	17.05	17.13	519,985	+0.03(+0.15%)
Apr 28, 2011	17.00	17.14	17.00	17.11	293,899	+0.06(+0.36%)
Apr 27, 2011	16.93	17.06	16.93	17.05	231,403	+0.09(+0.53%)
Apr 26, 2011	16.91	17.01	16.85	16.96	279,226	+0.06(+0.38%)
Apr 25, 2011	16.90	16.94	16.83	16.89	186,775	-0.02(-0.14%)
Apr 21, 2011	16.99	16.99	16.86	16.92	406,807	-0.01(-0.07%)
Apr 20, 2011	17.09	17.09	16.88	16.93	359,949	+0.05(+0.27%)
Apr 19, 2011	17.04	17.17	16.81	16.88	290,241	-0.02(-0.10%)
Apr 18, 2011	16.79	16.95	16.73	16.90	272,121	-0.09(-0.51%)
Apr 15, 2011	16.90	17.00	16.83	16.99	461,911	+0.02(+0.10%)
Apr 14, 2011	16.77	16.99	16.77	16.97	246,910	+0.16(+0.93%)
Apr 13, 2011	16.92	16.92	16.76	16.81	234,619	-0.03(-0.21%)
Apr 12, 2011	16.77	16.92	16.74	16.85	367,638	+0.02(+0.10%)
Apr 11, 2011	16.78	16.87	16.77	16.83	168,762	+0.03(+0.21%)
Apr 08, 2011	16.94	16.94	16.75	16.80	196,646	-0.07(-0.39%)
Apr 07, 2011	16.92	16.93	16.82	16.86	168,212	-0.04(-0.26%)
Apr 06, 2011	16.78	16.91	16.78	16.91	128,397	+0.14(+0.83%)
Apr 05, 2011	16.74	16.84	16.59	16.77	166,024	-0.03(-0.21%)
Apr 04, 2011	16.74	16.80	16.70	16.80	141,507	+0.06(+0.38%)
Apr 01, 2011	16.68	16.77	16.64	16.74	187,505	+0.06(+0.38%)
Mar 31, 2011	16.56	16.70	16.52	16.67	189,147	+0.05(+0.30%)
Mar 30, 2011	16.63	16.63	16.63	16.63	131,474	+0.17(+1.05%)
Mar 29, 2011	16.36	16.52	16.28	16.45	162,947	+0.11(+0.65%)
Mar 28, 2011	16.31	16.45	16.28	16.34	145,608	+0.03(+0.21%)
Mar 25, 2011	16.30	16.47	16.09	16.31	137,639	+0.07(+0.43%)
Mar 24, 2011	16.22	16.28	16.08	16.24	209,926	+0.07(+0.41%)
Mar 23, 2011	16.15	16.24	16.02	16.17	196,466	-0.02(-0.14%)
Mar 22, 2011	16.22	16.32	16.16	16.20	152,256	-0.00(-0.02%)
Mar 21, 2011	16.11	16.20	16.10	16.20	269,085	+0.27(+1.72%)
Mar 18, 2011	15.90	16.14	15.82	15.93	632,212	+0.10(+0.62%)
Mar 17, 2011	15.86	15.89	15.73	15.83	392,075	+0.12(+0.76%)
Mar 16, 2011	15.81	15.84	15.60	15.71	253,378	-0.11(-0.70%)
Mar 15, 2011	15.73	15.97	15.71	15.82	457,379	-0.19(-1.21%)
Mar 14, 2011	15.87	16.16	15.87	16.01	185,019	-0.03(-0.20%)
Mar 11, 2011	16.12	16.13	15.83	16.04	305,879	-0.15(-0.95%)
Mar 10, 2011	16.40	16.43	16.18	16.20	365,163	-0.38(-2.29%)
Mar 09, 2011	16.58	16.71	16.50	16.58	151,389	-0.02(-0.10%)
Mar 08, 2011	16.36	16.74	16.31	16.59	154,704	+0.28(+1.74%)
Mar 07, 2011	16.53	16.53	16.18	16.31	177,143	-0.21(-1.26%)
Mar 04, 2011	16.56	16.56	16.30	16.52	166,829	-0.05(-0.33%)
Mar 03, 2011	16.44	16.64	16.44	16.57	139,654	+0.27(+1.65%)
Mar 02, 2011	16.34	16.37	16.24	16.30	164,893	-0.05(-0.34%)