Rli Corp (NY: RLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.70	19.89	19.60	19.73	155,656	+0.04(+0.23%)
May 30, 2012	19.85	19.87	19.69	19.69	176,080	-0.25(-1.26%)
May 29, 2012	20.22	20.22	19.87	19.94	156,247	-0.13(-0.65%)
May 25, 2012	20.20	20.20	20.05	20.07	147,550	-0.07(-0.35%)
May 24, 2012	20.17	20.21	19.95	20.14	183,380	+0.05(+0.23%)
May 23, 2012	19.84	20.14	19.84	20.09	334,080	+0.14(+0.72%)
May 22, 2012	19.86	20.02	19.84	19.95	229,838	+0.06(+0.31%)
May 21, 2012	19.91	20.14	19.76	19.88	397,598	+0.08(+0.42%)
May 18, 2012	20.04	20.09	19.76	19.80	289,362	-0.26(-1.31%)
May 17, 2012	20.29	20.29	20.04	20.06	304,552	-0.18(-0.89%)
May 16, 2012	20.41	20.44	20.19	20.24	187,710	-0.07(-0.36%)
May 15, 2012	20.13	20.41	20.06	20.32	134,525	+0.15(+0.75%)
May 14, 2012	20.39	20.49	20.14	20.17	256,295	-0.34(-1.68%)
May 11, 2012	20.06	20.55	20.01	20.51	301,881	+0.03(+0.13%)
May 10, 2012	20.16	20.59	20.16	20.49	348,112	+0.41(+2.05%)
May 09, 2012	20.13	20.27	20.03	20.07	418,791	-0.23(-1.13%)
May 08, 2012	20.12	20.43	20.12	20.30	678,222	+0.12(+0.60%)
May 07, 2012	20.02	20.20	20.00	20.18	159,927	+0.11(+0.53%)
May 04, 2012	20.20	20.23	20.06	20.08	224,924	-0.17(-0.83%)
May 03, 2012	20.31	20.39	20.19	20.24	253,359	-0.09(-0.43%)
May 02, 2012	20.17	20.35	20.10	20.33	261,694	+0.06(+0.32%)
May 01, 2012	20.36	20.46	20.25	20.27	344,559	-0.03(-0.15%)
Apr 30, 2012	20.44	20.46	20.23	20.30	254,371	-0.10(-0.51%)
Apr 27, 2012	20.48	20.51	20.17	20.40	602,873	+0.02(+0.09%)
Apr 26, 2012	20.31	20.45	20.17	20.38	296,845	+0.06(+0.30%)
Apr 25, 2012	20.32	20.40	20.26	20.32	369,651	+0.17(+0.86%)
Apr 24, 2012	20.04	20.23	20.04	20.15	514,341	+0.06(+0.29%)
Apr 23, 2012	19.89	20.17	19.80	20.09	999,257	+0.06(+0.32%)
Apr 20, 2012	20.26	20.29	19.96	20.02	1,232,540	-0.05(-0.25%)
Apr 19, 2012	20.46	20.47	19.88	20.07	925,110	-0.54(-2.63%)
Apr 18, 2012	20.60	20.69	20.51	20.62	707,349	-0.15(-0.71%)
Apr 17, 2012	20.76	20.96	20.71	20.76	525,452	+0.06(+0.31%)
Apr 16, 2012	20.62	20.77	20.58	20.70	438,426	+0.20(+0.98%)
Apr 13, 2012	20.65	20.74	20.50	20.50	285,215	-0.25(-1.19%)
Apr 12, 2012	20.68	20.82	20.62	20.74	539,898	+0.15(+0.72%)
Apr 11, 2012	20.53	20.61	20.51	20.60	349,358	+0.10(+0.50%)
Apr 10, 2012	20.78	20.78	20.40	20.49	459,090	-0.29(-1.38%)
Apr 09, 2012	20.84	20.89	20.76	20.78	257,659	-0.33(-1.56%)
Apr 05, 2012	21.11	21.20	20.96	21.11	279,405	-0.01(-0.07%)
Apr 04, 2012	21.14	21.23	21.00	21.12	321,214	-0.18(-0.84%)
Apr 03, 2012	21.31	21.34	21.21	21.30	218,524	-0.01(-0.07%)
Apr 02, 2012	21.15	21.33	21.11	21.32	295,813	+0.21(+0.99%)
Mar 30, 2012	21.46	21.46	21.10	21.11	209,548	-0.19(-0.90%)
Mar 29, 2012	21.31	21.35	21.05	21.30	244,251	-0.11(-0.52%)
Mar 28, 2012	21.21	21.47	21.20	21.41	324,360	+0.15(+0.71%)
Mar 27, 2012	21.35	21.35	21.20	21.26	200,053	-0.06(-0.28%)
Mar 26, 2012	21.06	21.32	20.93	21.32	234,016	+0.45(+2.17%)
Mar 23, 2012	20.64	20.88	20.50	20.87	140,216	+0.24(+1.14%)
Mar 22, 2012	20.67	20.73	20.54	20.63	143,006	-0.16(-0.77%)
Mar 21, 2012	20.90	20.95	20.75	20.79	203,802	-0.02(-0.10%)
Mar 20, 2012	20.78	20.93	20.69	20.81	157,337	-0.03(-0.16%)
Mar 19, 2012	20.58	20.93	20.57	20.85	167,131	+0.27(+1.32%)
Mar 16, 2012	20.87	20.87	20.57	20.57	485,655	-0.29(-1.40%)
Mar 15, 2012	21.04	21.04	20.76	20.87	236,999	-0.11(-0.51%)
Mar 14, 2012	21.24	21.25	20.96	20.97	190,014	-0.25(-1.17%)
Mar 13, 2012	21.20	21.22	21.03	21.22	523,568	+0.17(+0.83%)
Mar 12, 2012	20.95	21.08	20.83	21.05	383,589	+0.17(+0.82%)
Mar 09, 2012	20.49	21.12	20.45	20.87	457,681	+0.45(+2.18%)
Mar 08, 2012	20.48	20.48	20.24	20.43	223,658	+0.06(+0.27%)
Mar 07, 2012	20.45	20.45	20.29	20.37	291,144	+0.03(+0.14%)
Mar 06, 2012	20.41	20.59	20.34	20.34	278,638	-0.18(-0.88%)
Mar 05, 2012	20.33	20.55	20.27	20.52	297,843	+0.18(+0.88%)
Mar 02, 2012	20.57	20.62	20.28	20.34	632,903	-0.19(-0.95%)