RLI Corp NYSE:RLI Historical Prices

Below are the 8000 trading days of historical prices for RLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RLI	Mon, Mar 4, 2024	146.51	146.51	146.51	146.51
7999	NYSE	RLI	Fri, Mar 1, 2024	146.00	146.77	145.07	146.22
7998	NYSE	RLI	Thu, Feb 29, 2024	148.48	148.48	145.76	146.45
7997	NYSE	RLI	Wed, Feb 28, 2024	147.80	148.84	147.57	148.28
7996	NYSE	RLI	Tue, Feb 27, 2024	146.98	148.42	145.83	147.73
7995	NYSE	RLI	Mon, Feb 26, 2024	146.52	147.33	146.27	147.21
7994	NYSE	RLI	Fri, Feb 23, 2024	145.92	147.77	145.72	146.62
7993	NYSE	RLI	Thu, Feb 22, 2024	142.55	145.66	142.02	145.53
7992	NYSE	RLI	Wed, Feb 21, 2024	141.82	142.87	141.19	142.46
7991	NYSE	RLI	Tue, Feb 20, 2024	141.49	143.09	141.18	141.70
7990	NYSE	RLI	Fri, Feb 16, 2024	143.97	143.97	141.45	141.55
7989	NYSE	RLI	Thu, Feb 15, 2024	141.86	143.89	141.86	142.84
7988	NYSE	RLI	Wed, Feb 14, 2024	140.64	142.12	140.48	141.93
7987	NYSE	RLI	Tue, Feb 13, 2024	141.81	142.01	139.02	139.88
7986	NYSE	RLI	Mon, Feb 12, 2024	141.22	142.17	140.87	141.39
7985	NYSE	RLI	Fri, Feb 9, 2024	137.00	141.04	137.00	140.97
7984	NYSE	RLI	Thu, Feb 8, 2024	137.08	137.60	136.44	137.20
7983	NYSE	RLI	Wed, Feb 7, 2024	137.65	139.08	136.67	137.38
7982	NYSE	RLI	Tue, Feb 6, 2024	137.88	138.57	136.47	137.43
7981	NYSE	RLI	Mon, Feb 5, 2024	136.90	137.61	135.95	137.27
7980	NYSE	RLI	Fri, Feb 2, 2024	136.11	138.34	135.68	137.74
7979	NYSE	RLI	Thu, Feb 1, 2024	136.00	137.20	134.08	135.94
7978	NYSE	RLI	Wed, Jan 31, 2024	139.20	139.85	136.31	136.37
7977	NYSE	RLI	Tue, Jan 30, 2024	138.32	139.51	137.43	138.90
7976	NYSE	RLI	Mon, Jan 29, 2024	137.73	138.68	137.08	138.65
7975	NYSE	RLI	Fri, Jan 26, 2024	139.21	140.22	136.88	138.21
7974	NYSE	RLI	Thu, Jan 25, 2024	145.53	146.00	136.40	139.26
7973	NYSE	RLI	Wed, Jan 24, 2024	146.46	147.46	145.41	145.51
7972	NYSE	RLI	Tue, Jan 23, 2024	146.38	146.94	144.91	146.02
7971	NYSE	RLI	Mon, Jan 22, 2024	144.44	145.97	143.82	145.91
7970	NYSE	RLI	Fri, Jan 19, 2024	142.42	144.22	141.84	144.20
7969	NYSE	RLI	Thu, Jan 18, 2024	139.41	141.37	139.05	141.20
7968	NYSE	RLI	Wed, Jan 17, 2024	139.42	141.88	139.42	140.35
7967	NYSE	RLI	Tue, Jan 16, 2024	139.34	140.40	138.64	139.65
7966	NYSE	RLI	Fri, Jan 12, 2024	138.56	139.68	138.32	139.38
7965	NYSE	RLI	Thu, Jan 11, 2024	135.78	138.16	135.03	137.85
7964	NYSE	RLI	Wed, Jan 10, 2024	134.32	136.08	134.15	135.91
7963	NYSE	RLI	Tue, Jan 9, 2024	134.48	134.69	132.30	134.66
7962	NYSE	RLI	Mon, Jan 8, 2024	136.22	136.86	133.69	134.48
7961	NYSE	RLI	Fri, Jan 5, 2024	136.15	136.84	135.76	136.15
7960	NYSE	RLI	Thu, Jan 4, 2024	136.02	136.92	135.00	135.68
7959	NYSE	RLI	Wed, Jan 3, 2024	136.19	137.27	134.75	135.06
7958	NYSE	RLI	Tue, Jan 2, 2024	133.51	135.19	133.51	135.15
7957	NYSE	RLI	Fri, Dec 29, 2023	132.69	133.80	132.16	133.12
7956	NYSE	RLI	Thu, Dec 28, 2023	132.51	133.19	132.01	132.61
7955	NYSE	RLI	Wed, Dec 27, 2023	132.64	133.38	132.49	132.55
7954	NYSE	RLI	Tue, Dec 26, 2023	133.04	133.54	132.26	133.20
7953	NYSE	RLI	Fri, Dec 22, 2023	131.79	132.94	130.88	132.74
7952	NYSE	RLI	Thu, Dec 21, 2023	130.38	131.29	129.20	131.07
7951	NYSE	RLI	Wed, Dec 20, 2023	128.64	131.94	128.16	130.55
7950	NYSE	RLI	Tue, Dec 19, 2023	129.27	129.92	128.92	129.50
7949	NYSE	RLI	Mon, Dec 18, 2023	127.50	129.49	126.71	129.40
7948	NYSE	RLI	Fri, Dec 15, 2023	127.61	128.45	125.77	126.53
7947	NYSE	RLI	Thu, Dec 14, 2023	133.19	133.19	127.46	128.52
7946	NYSE	RLI	Wed, Dec 13, 2023	134.20	134.50	132.63	133.39
7945	NYSE	RLI	Tue, Dec 12, 2023	134.86	135.49	134.19	134.66
7944	NYSE	RLI	Mon, Dec 11, 2023	134.10	135.00	133.13	134.95
7943	NYSE	RLI	Fri, Dec 8, 2023	133.47	134.95	133.14	134.48
7942	NYSE	RLI	Thu, Dec 7, 2023	134.58	135.44	132.78	133.21
7941	NYSE	RLI	Wed, Dec 6, 2023	136.87	138.15	133.99	134.52
7940	NYSE	RLI	Tue, Dec 5, 2023	137.45	137.79	136.44	136.67
7939	NYSE	RLI	Mon, Dec 4, 2023	135.31	137.79	135.31	137.22
7938	NYSE	RLI	Fri, Dec 1, 2023	134.94	135.99	134.17	134.55
7937	NYSE	RLI	Thu, Nov 30, 2023	133.03	135.84	133.03	135.60
7936	NYSE	RLI	Wed, Nov 29, 2023	134.19	134.56	132.15	133.29
7935	NYSE	RLI	Tue, Nov 28, 2023	139.23	139.23	135.70	133.61
7934	NYSE	RLI	Mon, Nov 27, 2023	137.68	140.40	137.04	139.65
7933	NYSE	RLI	Fri, Nov 24, 2023	137.25	139.08	137.25	137.94
7932	NYSE	RLI	Wed, Nov 22, 2023	137.59	138.02	136.66	137.53
7931	NYSE	RLI	Tue, Nov 21, 2023	134.71	137.78	133.94	137.22
7930	NYSE	RLI	Mon, Nov 20, 2023	133.00	134.57	132.15	134.51
7929	NYSE	RLI	Fri, Nov 17, 2023	133.40	134.52	132.81	132.83
7928	NYSE	RLI	Thu, Nov 16, 2023	134.23	135.06	133.06	133.11
7927	NYSE	RLI	Wed, Nov 15, 2023	135.38	135.38	133.24	133.82
7926	NYSE	RLI	Tue, Nov 14, 2023	135.16	136.41	133.25	135.46
7925	NYSE	RLI	Mon, Nov 13, 2023	135.83	136.21	133.98	134.69
7924	NYSE	RLI	Fri, Nov 10, 2023	134.14	135.98	134.04	135.74
7923	NYSE	RLI	Thu, Nov 9, 2023	134.58	134.58	132.41	133.75
7922	NYSE	RLI	Wed, Nov 8, 2023	133.48	133.95	132.14	133.66
7921	NYSE	RLI	Tue, Nov 7, 2023	134.09	134.80	132.70	133.32
7920	NYSE	RLI	Mon, Nov 6, 2023	134.83	134.83	133.09	134.07
7919	NYSE	RLI	Fri, Nov 3, 2023	134.49	136.34	133.60	135.12
7918	NYSE	RLI	Thu, Nov 2, 2023	134.78	135.44	131.53	134.35
7917	NYSE	RLI	Wed, Nov 1, 2023	133.83	135.23	133.58	135.22
7916	NYSE	RLI	Tue, Oct 31, 2023	133.62	133.94	132.24	133.24
7915	NYSE	RLI	Mon, Oct 30, 2023	131.32	133.05	130.77	132.98
7914	NYSE	RLI	Fri, Oct 27, 2023	134.17	134.17	129.57	130.27
7913	NYSE	RLI	Thu, Oct 26, 2023	135.90	137.14	134.76	135.14
7912	NYSE	RLI	Wed, Oct 25, 2023	137.10	138.01	135.02	135.51
7911	NYSE	RLI	Tue, Oct 24, 2023	132.66	140.86	132.49	136.85
7910	NYSE	RLI	Mon, Oct 23, 2023	132.65	132.65	129.10	129.21
7909	NYSE	RLI	Fri, Oct 20, 2023	135.39	136.49	132.44	132.57
7908	NYSE	RLI	Thu, Oct 19, 2023	137.14	137.73	134.18	134.59
7907	NYSE	RLI	Wed, Oct 18, 2023	139.58	140.00	137.19	137.52
7906	NYSE	RLI	Tue, Oct 17, 2023	136.71	141.79	136.71	140.23
7905	NYSE	RLI	Mon, Oct 16, 2023	136.24	138.43	136.24	136.92
7904	NYSE	RLI	Fri, Oct 13, 2023	134.90	136.03	134.05	134.92
7903	NYSE	RLI	Thu, Oct 12, 2023	135.04	135.99	132.81	133.71
7902	NYSE	RLI	Wed, Oct 11, 2023	137.09	137.50	134.36	134.93
7901	NYSE	RLI	Tue, Oct 10, 2023	138.18	138.18	136.27	136.67
7900	NYSE	RLI	Mon, Oct 9, 2023	136.31	138.24	136.31	138.19
7899	NYSE	RLI	Fri, Oct 6, 2023	137.16	139.12	137.09	137.30
7898	NYSE	RLI	Thu, Oct 5, 2023	136.12	137.95	136.11	137.21
7897	NYSE	RLI	Wed, Oct 4, 2023	133.59	136.31	133.14	135.56
7896	NYSE	RLI	Tue, Oct 3, 2023	133.77	134.52	132.96	133.85
7895	NYSE	RLI	Mon, Oct 2, 2023	135.75	135.75	132.76	134.02
7894	NYSE	RLI	Fri, Sep 29, 2023	138.35	138.89	135.47	135.89
7893	NYSE	RLI	Thu, Sep 28, 2023	137.89	139.13	137.52	138.05
7892	NYSE	RLI	Wed, Sep 27, 2023	137.92	138.42	136.52	137.54
7891	NYSE	RLI	Tue, Sep 26, 2023	139.38	139.83	137.81	138.03
7890	NYSE	RLI	Mon, Sep 25, 2023	139.94	140.29	138.73	139.42
7889	NYSE	RLI	Fri, Sep 22, 2023	139.98	141.22	139.44	139.99
7888	NYSE	RLI	Thu, Sep 21, 2023	139.82	140.93	139.29	139.98
7887	NYSE	RLI	Wed, Sep 20, 2023	139.50	141.28	139.20	139.80
7886	NYSE	RLI	Tue, Sep 19, 2023	138.48	139.79	137.64	139.01
7885	NYSE	RLI	Mon, Sep 18, 2023	136.62	138.31	135.80	138.16
7884	NYSE	RLI	Fri, Sep 15, 2023	136.14	137.24	135.97	136.95
7883	NYSE	RLI	Thu, Sep 14, 2023	135.50	136.81	135.27	136.68
7882	NYSE	RLI	Wed, Sep 13, 2023	136.92	137.35	134.55	135.57
7881	NYSE	RLI	Tue, Sep 12, 2023	135.64	137.82	135.10	136.34
7880	NYSE	RLI	Mon, Sep 11, 2023	133.42	135.61	133.41	135.01
7879	NYSE	RLI	Fri, Sep 8, 2023	133.82	134.90	132.53	132.82
7878	NYSE	RLI	Thu, Sep 7, 2023	131.73	133.91	131.73	133.70
7877	NYSE	RLI	Wed, Sep 6, 2023	131.00	132.09	130.30	130.37
7876	NYSE	RLI	Tue, Sep 5, 2023	132.57	132.63	130.71	130.81
7875	NYSE	RLI	Fri, Sep 1, 2023	132.52	133.65	132.49	133.30
7874	NYSE	RLI	Thu, Aug 31, 2023	130.70	131.96	130.15	131.52
7873	NYSE	RLI	Wed, Aug 30, 2023	128.79	130.87	128.79	130.33
7872	NYSE	RLI	Tue, Aug 29, 2023	128.62	129.64	126.46	129.29
7871	NYSE	RLI	Mon, Aug 28, 2023	128.69	129.94	127.77	128.32
7870	NYSE	RLI	Fri, Aug 25, 2023	129.88	130.57	128.60	128.90
7869	NYSE	RLI	Thu, Aug 24, 2023	129.92	131.01	129.24	129.81
7868	NYSE	RLI	Wed, Aug 23, 2023	129.17	131.47	128.80	131.44
7867	NYSE	RLI	Tue, Aug 22, 2023	128.86	129.78	128.03	129.39
7866	NYSE	RLI	Mon, Aug 21, 2023	131.70	131.70	127.92	128.86
7865	NYSE	RLI	Fri, Aug 18, 2023	131.59	132.88	131.42	131.70
7864	NYSE	RLI	Thu, Aug 17, 2023	134.63	134.99	131.69	132.02
7863	NYSE	RLI	Wed, Aug 16, 2023	135.22	136.09	133.48	134.09
7862	NYSE	RLI	Tue, Aug 15, 2023	133.86	135.51	132.91	135.30
7861	NYSE	RLI	Mon, Aug 14, 2023	132.15	134.31	131.38	134.09
7860	NYSE	RLI	Fri, Aug 11, 2023	134.16	134.16	128.72	131.77
7859	NYSE	RLI	Thu, Aug 10, 2023	136.35	137.31	133.92	133.99
7858	NYSE	RLI	Wed, Aug 9, 2023	135.54	136.55	135.44	136.45
7857	NYSE	RLI	Tue, Aug 8, 2023	136.18	136.68	135.64	135.70
7856	NYSE	RLI	Mon, Aug 7, 2023	136.78	137.59	135.78	136.77
7855	NYSE	RLI	Fri, Aug 4, 2023	136.23	137.21	134.65	135.94
7854	NYSE	RLI	Thu, Aug 3, 2023	135.50	136.90	134.96	136.29
7853	NYSE	RLI	Wed, Aug 2, 2023	133.42	136.00	133.42	135.43
7852	NYSE	RLI	Tue, Aug 1, 2023	133.08	134.90	133.08	134.41
7851	NYSE	RLI	Mon, Jul 31, 2023	135.94	136.78	132.58	133.41
7850	NYSE	RLI	Fri, Jul 28, 2023	138.01	138.01	135.68	136.26
7849	NYSE	RLI	Thu, Jul 27, 2023	137.97	138.11	135.94	137.02
7848	NYSE	RLI	Wed, Jul 26, 2023	136.70	138.68	136.39	137.50
7847	NYSE	RLI	Tue, Jul 25, 2023	136.14	137.92	133.52	135.99
7846	NYSE	RLI	Mon, Jul 24, 2023	138.94	140.24	137.03	138.45
7845	NYSE	RLI	Fri, Jul 21, 2023	139.07	139.07	137.44	138.74
7844	NYSE	RLI	Thu, Jul 20, 2023	136.71	138.58	134.73	138.07
7843	NYSE	RLI	Wed, Jul 19, 2023	135.55	136.06	133.16	135.61
7842	NYSE	RLI	Tue, Jul 18, 2023	134.60	136.37	134.60	135.83
7841	NYSE	RLI	Mon, Jul 17, 2023	133.30	136.11	133.30	134.97
7840	NYSE	RLI	Fri, Jul 14, 2023	133.66	133.75	131.39	133.34
7839	NYSE	RLI	Thu, Jul 13, 2023	136.10	136.40	133.30	133.53
7838	NYSE	RLI	Wed, Jul 12, 2023	136.86	137.41	136.38	136.55
7837	NYSE	RLI	Tue, Jul 11, 2023	135.02	136.65	134.31	136.38
7836	NYSE	RLI	Mon, Jul 10, 2023	138.03	139.21	135.15	135.48
7835	NYSE	RLI	Fri, Jul 7, 2023	135.69	138.61	135.69	138.03
7834	NYSE	RLI	Thu, Jul 6, 2023	135.90	136.91	133.69	136.23
7833	NYSE	RLI	Wed, Jul 5, 2023	135.51	136.50	133.62	136.02
7832	NYSE	RLI	Mon, Jul 3, 2023	135.85	137.51	135.52	136.28
7831	NYSE	RLI	Fri, Jun 30, 2023	136.21	137.94	136.05	136.47
7830	NYSE	RLI	Thu, Jun 29, 2023	133.15	136.45	133.15	135.89
7829	NYSE	RLI	Wed, Jun 28, 2023	134.89	134.89	132.16	133.10
7828	NYSE	RLI	Tue, Jun 27, 2023	133.29	135.66	133.29	134.94
7827	NYSE	RLI	Mon, Jun 26, 2023	131.78	134.84	131.78	133.29
7826	NYSE	RLI	Fri, Jun 23, 2023	129.84	133.52	129.62	131.32
7825	NYSE	RLI	Thu, Jun 22, 2023	132.14	132.14	129.58	130.25
7824	NYSE	RLI	Wed, Jun 21, 2023	129.62	133.52	129.11	131.81
7823	NYSE	RLI	Tue, Jun 20, 2023	130.67	132.55	129.34	129.86
7822	NYSE	RLI	Fri, Jun 16, 2023	129.98	132.45	128.57	132.22
7821	NYSE	RLI	Thu, Jun 15, 2023	128.04	129.02	127.06	128.28
7820	NYSE	RLI	Wed, Jun 14, 2023	129.76	130.19	126.97	127.66
7819	NYSE	RLI	Tue, Jun 13, 2023	130.32	131.72	129.63	129.83
7818	NYSE	RLI	Mon, Jun 12, 2023	130.72	131.43	129.50	130.22
7817	NYSE	RLI	Fri, Jun 9, 2023	131.15	131.43	130.00	130.67
7816	NYSE	RLI	Thu, Jun 8, 2023	131.61	132.20	130.59	131.59
7815	NYSE	RLI	Wed, Jun 7, 2023	129.02	132.61	126.72	131.96
7814	NYSE	RLI	Tue, Jun 6, 2023	126.31	129.13	125.60	128.82
7813	NYSE	RLI	Mon, Jun 5, 2023	126.95	127.34	125.62	127.85
7812	NYSE	RLI	Fri, Jun 2, 2023	124.59	127.95	124.59	127.85
7811	NYSE	RLI	Thu, Jun 1, 2023	124.14	125.05	123.05	123.82
7810	NYSE	RLI	Wed, May 31, 2023	125.84	127.21	123.82	123.85
7809	NYSE	RLI	Tue, May 30, 2023	125.18	127.59	124.66	126.44
7808	NYSE	RLI	Fri, May 26, 2023	124.68	126.36	124.67	125.89
7807	NYSE	RLI	Thu, May 25, 2023	125.91	127.33	124.20	124.87
7806	NYSE	RLI	Wed, May 24, 2023	127.83	129.31	126.46	126.70
7805	NYSE	RLI	Tue, May 23, 2023	130.14	130.50	128.05	128.38
7804	NYSE	RLI	Mon, May 22, 2023	128.74	130.35	127.65	130.04
7803	NYSE	RLI	Fri, May 19, 2023	130.15	130.52	128.09	128.79
7802	NYSE	RLI	Thu, May 18, 2023	128.51	129.38	127.75	129.01
7801	NYSE	RLI	Wed, May 17, 2023	131.66	132.14	129.22	129.23
7800	NYSE	RLI	Tue, May 16, 2023	132.74	133.43	131.51	131.52
7799	NYSE	RLI	Mon, May 15, 2023	133.95	134.35	131.52	133.27
7798	NYSE	RLI	Fri, May 12, 2023	136.30	136.55	133.66	133.79
7797	NYSE	RLI	Thu, May 11, 2023	135.36	136.41	134.54	135.13
7796	NYSE	RLI	Wed, May 10, 2023	137.24	137.51	135.40	136.79
7795	NYSE	RLI	Tue, May 9, 2023	137.79	138.14	136.71	136.97
7794	NYSE	RLI	Mon, May 8, 2023	137.15	138.32	136.71	137.79
7793	NYSE	RLI	Fri, May 5, 2023	138.19	139.66	137.26	137.30
7792	NYSE	RLI	Thu, May 4, 2023	138.84	139.08	135.75	136.59
7791	NYSE	RLI	Wed, May 3, 2023	140.63	141.73	139.09	139.48
7790	NYSE	RLI	Tue, May 2, 2023	139.67	140.64	138.50	139.63
7789	NYSE	RLI	Mon, May 1, 2023	139.96	142.49	139.96	140.72
7788	NYSE	RLI	Fri, Apr 28, 2023	140.65	141.40	137.87	139.05
7787	NYSE	RLI	Thu, Apr 27, 2023	139.90	142.26	139.90	141.15
7786	NYSE	RLI	Wed, Apr 26, 2023	140.15	142.95	140.15	140.38
7785	NYSE	RLI	Tue, Apr 25, 2023	144.36	146.26	141.57	141.71
7784	NYSE	RLI	Mon, Apr 24, 2023	147.56	149.65	144.28	144.41
7783	NYSE	RLI	Fri, Apr 21, 2023	146.56	148.38	142.84	146.87
7782	NYSE	RLI	Thu, Apr 20, 2023	138.89	148.84	138.00	147.19
7781	NYSE	RLI	Wed, Apr 19, 2023	133.51	135.18	131.66	134.62
7780	NYSE	RLI	Tue, Apr 18, 2023	133.28	133.52	131.82	131.90
7779	NYSE	RLI	Mon, Apr 17, 2023	129.62	133.32	128.68	132.95
7778	NYSE	RLI	Fri, Apr 14, 2023	135.02	135.40	128.65	128.74
7777	NYSE	RLI	Thu, Apr 13, 2023	134.16	135.47	131.99	134.66
7776	NYSE	RLI	Wed, Apr 12, 2023	132.63	135.83	132.63	134.83
7775	NYSE	RLI	Tue, Apr 11, 2023	132.11	134.29	131.57	132.68
7774	NYSE	RLI	Mon, Apr 10, 2023	130.60	132.49	130.60	131.73
7773	NYSE	RLI	Thu, Apr 6, 2023	131.47	132.35	130.84	130.95
7772	NYSE	RLI	Wed, Apr 5, 2023	129.26	130.61	128.84	130.58
7771	NYSE	RLI	Tue, Apr 4, 2023	128.00	130.15	127.24	129.42
7770	NYSE	RLI	Mon, Apr 3, 2023	132.66	133.82	127.63	128.17
7769	NYSE	RLI	Fri, Mar 31, 2023	133.75	134.73	132.50	132.91
7768	NYSE	RLI	Thu, Mar 30, 2023	134.39	134.52	132.56	133.23
7767	NYSE	RLI	Wed, Mar 29, 2023	133.09	134.49	132.79	133.94
7766	NYSE	RLI	Tue, Mar 28, 2023	131.57	133.62	131.57	132.46
7765	NYSE	RLI	Mon, Mar 27, 2023	131.58	132.85	130.16	132.03
7764	NYSE	RLI	Fri, Mar 24, 2023	127.48	130.08	127.02	130.08
7763	NYSE	RLI	Thu, Mar 23, 2023	127.20	129.40	126.46	128.61
7762	NYSE	RLI	Wed, Mar 22, 2023	130.37	131.09	127.55	127.70
7761	NYSE	RLI	Tue, Mar 21, 2023	131.94	132.94	130.51	130.80
7760	NYSE	RLI	Mon, Mar 20, 2023	126.69	130.56	126.69	129.54
7759	NYSE	RLI	Fri, Mar 17, 2023	129.73	129.73	124.66	125.78
7758	NYSE	RLI	Thu, Mar 16, 2023	127.12	130.85	126.82	129.91
7757	NYSE	RLI	Wed, Mar 15, 2023	128.68	129.82	125.79	128.12
7756	NYSE	RLI	Tue, Mar 14, 2023	131.73	132.47	129.67	131.55
7755	NYSE	RLI	Mon, Mar 13, 2023	129.95	132.50	128.71	128.95
7754	NYSE	RLI	Fri, Mar 10, 2023	131.44	133.46	130.89	131.99
7753	NYSE	RLI	Thu, Mar 9, 2023	134.76	134.89	131.80	132.33
7752	NYSE	RLI	Wed, Mar 8, 2023	135.83	135.98	133.47	134.78
7751	NYSE	RLI	Tue, Mar 7, 2023	137.53	138.25	134.06	135.47
7750	NYSE	RLI	Mon, Mar 6, 2023	135.51	137.96	134.75	137.62
7749	NYSE	RLI	Fri, Mar 3, 2023	137.03	137.62	134.87	135.82
7748	NYSE	RLI	Thu, Mar 2, 2023	136.84	137.25	135.73	137.09
7747	NYSE	RLI	Wed, Mar 1, 2023	137.30	138.40	134.48	137.26
7746	NYSE	RLI	Tue, Feb 28, 2023	133.99	139.00	133.99	137.91
7745	NYSE	RLI	Mon, Feb 27, 2023	132.16	133.74	132.16	133.57
7744	NYSE	RLI	Fri, Feb 24, 2023	130.75	132.31	129.30	131.43
7743	NYSE	RLI	Thu, Feb 23, 2023	131.69	133.15	130.33	131.14
7742	NYSE	RLI	Wed, Feb 22, 2023	132.44	132.79	131.29	131.67
7741	NYSE	RLI	Tue, Feb 21, 2023	133.30	133.83	131.30	132.06
7740	NYSE	RLI	Fri, Feb 17, 2023	132.24	135.47	132.24	133.94
7739	NYSE	RLI	Thu, Feb 16, 2023	129.68	132.63	129.51	131.93
7738	NYSE	RLI	Wed, Feb 15, 2023	130.69	131.21	129.46	130.96
7737	NYSE	RLI	Tue, Feb 14, 2023	133.13	133.13	130.69	130.70
7736	NYSE	RLI	Mon, Feb 13, 2023	131.16	133.55	130.90	133.31
7735	NYSE	RLI	Fri, Feb 10, 2023	130.00	131.55	129.77	130.85
7734	NYSE	RLI	Thu, Feb 9, 2023	134.24	134.43	129.80	129.98
7733	NYSE	RLI	Wed, Feb 8, 2023	133.42	135.30	133.34	133.50
7732	NYSE	RLI	Tue, Feb 7, 2023	132.37	135.12	132.00	134.77
7731	NYSE	RLI	Mon, Feb 6, 2023	132.14	133.79	132.11	133.41
7730	NYSE	RLI	Fri, Feb 3, 2023	130.72	132.46	130.19	132.14
7729	NYSE	RLI	Thu, Feb 2, 2023	131.35	131.47	127.73	130.29
7728	NYSE	RLI	Wed, Feb 1, 2023	131.93	133.69	129.55	131.78
7727	NYSE	RLI	Tue, Jan 31, 2023	129.96	133.04	129.80	132.45
7726	NYSE	RLI	Mon, Jan 30, 2023	131.28	131.76	129.63	130.05
7725	NYSE	RLI	Fri, Jan 27, 2023	130.71	132.11	128.76	130.38
7724	NYSE	RLI	Thu, Jan 26, 2023	135.43	137.49	130.08	130.61
7723	NYSE	RLI	Wed, Jan 25, 2023	132.97	134.13	132.68	133.03
7722	NYSE	RLI	Tue, Jan 24, 2023	132.15	133.51	131.03	132.86
7721	NYSE	RLI	Mon, Jan 23, 2023	133.22	133.69	130.93	132.05
7720	NYSE	RLI	Fri, Jan 20, 2023	135.13	135.68	131.95	133.06
7719	NYSE	RLI	Thu, Jan 19, 2023	136.49	136.88	133.64	134.78
7718	NYSE	RLI	Wed, Jan 18, 2023	137.70	138.90	136.08	136.60
7717	NYSE	RLI	Tue, Jan 17, 2023	139.64	140.45	136.72	137.38
7716	NYSE	RLI	Fri, Jan 13, 2023	136.29	140.69	136.29	139.64
7715	NYSE	RLI	Thu, Jan 12, 2023	136.00	136.80	134.70	136.45
7714	NYSE	RLI	Wed, Jan 11, 2023	136.55	137.76	135.67	136.07
7713	NYSE	RLI	Tue, Jan 10, 2023	134.73	136.98	134.37	136.38
7712	NYSE	RLI	Mon, Jan 9, 2023	136.67	138.05	134.60	135.11
7711	NYSE	RLI	Fri, Jan 6, 2023	134.22	137.25	133.76	136.96
7710	NYSE	RLI	Thu, Jan 5, 2023	132.57	133.66	131.54	132.89
7709	NYSE	RLI	Wed, Jan 4, 2023	133.64	134.22	131.46	132.42
7708	NYSE	RLI	Tue, Jan 3, 2023	131.95	133.16	130.33	132.48
7707	NYSE	RLI	Fri, Dec 30, 2022	133.24	133.57	130.18	131.27
7706	NYSE	RLI	Thu, Dec 29, 2022	132.89	134.70	132.08	133.72
7705	NYSE	RLI	Wed, Dec 28, 2022	134.67	134.67	131.65	131.72
7704	NYSE	RLI	Tue, Dec 27, 2022	133.65	134.64	132.36	133.68
7703	NYSE	RLI	Fri, Dec 23, 2022	131.37	134.65	131.29	133.69
7702	NYSE	RLI	Thu, Dec 22, 2022	132.33	132.50	129.91	131.76
7701	NYSE	RLI	Wed, Dec 21, 2022	130.28	133.57	130.28	132.75
7700	NYSE	RLI	Tue, Dec 20, 2022	126.19	130.97	125.83	129.80
7699	NYSE	RLI	Mon, Dec 19, 2022	126.37	127.57	123.66	125.39
7698	NYSE	RLI	Fri, Dec 16, 2022	124.53	127.74	124.52	126.71
7697	NYSE	RLI	Thu, Dec 15, 2022	126.61	126.61	125.18	125.65
7696	NYSE	RLI	Wed, Dec 14, 2022	128.59	129.95	127.77	127.95
7695	NYSE	RLI	Tue, Dec 13, 2022	130.22	130.80	128.14	128.97
7694	NYSE	RLI	Mon, Dec 12, 2022	127.85	129.13	126.89	128.53
7693	NYSE	RLI	Fri, Dec 9, 2022	128.20	128.84	127.20	127.28
7692	NYSE	RLI	Thu, Dec 8, 2022	128.30	129.76	127.58	128.79
7691	NYSE	RLI	Wed, Dec 7, 2022	127.84	129.19	127.40	127.86
7690	NYSE	RLI	Tue, Dec 6, 2022	129.37	129.55	126.96	128.25
7689	NYSE	RLI	Mon, Dec 5, 2022	130.77	130.77	128.32	129.33
7688	NYSE	RLI	Fri, Dec 2, 2022	128.66	132.05	128.66	131.85
7687	NYSE	RLI	Thu, Dec 1, 2022	130.33	130.75	128.49	129.78
7686	NYSE	RLI	Wed, Nov 30, 2022	126.92	130.08	124.86	130.07
7685	NYSE	RLI	Tue, Nov 29, 2022	124.55	127.56	124.30	127.49
7684	NYSE	RLI	Mon, Nov 28, 2022	133.34	133.95	131.65	124.58
7683	NYSE	RLI	Fri, Nov 25, 2022	132.90	134.45	132.40	133.72
7682	NYSE	RLI	Wed, Nov 23, 2022	132.79	133.29	131.22	131.90
7681	NYSE	RLI	Tue, Nov 22, 2022	131.46	133.24	131.43	132.74
7680	NYSE	RLI	Mon, Nov 21, 2022	130.80	131.89	130.38	130.59
7679	NYSE	RLI	Fri, Nov 18, 2022	131.42	131.75	129.22	130.25
7678	NYSE	RLI	Thu, Nov 17, 2022	128.32	130.32	128.32	130.20
7677	NYSE	RLI	Wed, Nov 16, 2022	128.98	130.15	127.56	129.35
7676	NYSE	RLI	Tue, Nov 15, 2022	127.72	129.40	127.00	128.23
7675	NYSE	RLI	Mon, Nov 14, 2022	127.02	128.77	126.77	127.14
7674	NYSE	RLI	Fri, Nov 11, 2022	134.09	134.09	125.59	126.18
7673	NYSE	RLI	Thu, Nov 10, 2022	132.71	134.81	130.45	131.14
7672	NYSE	RLI	Wed, Nov 9, 2022	129.97	131.44	129.01	129.69
7671	NYSE	RLI	Tue, Nov 8, 2022	130.70	131.75	129.88	130.96
7670	NYSE	RLI	Mon, Nov 7, 2022	129.85	130.17	127.49	130.16
7669	NYSE	RLI	Fri, Nov 4, 2022	129.13	129.58	126.07	127.55
7668	NYSE	RLI	Thu, Nov 3, 2022	127.11	128.58	126.51	127.97
7667	NYSE	RLI	Wed, Nov 2, 2022	133.44	133.57	127.32	127.93
7666	NYSE	RLI	Tue, Nov 1, 2022	130.50	133.96	129.79	132.98
7665	NYSE	RLI	Mon, Oct 31, 2022	128.61	130.39	127.56	130.07
7664	NYSE	RLI	Fri, Oct 28, 2022	127.55	129.23	125.64	128.89
7663	NYSE	RLI	Thu, Oct 27, 2022	124.77	127.31	124.77	126.36
7662	NYSE	RLI	Wed, Oct 26, 2022	124.40	125.26	122.33	123.84
7661	NYSE	RLI	Tue, Oct 25, 2022	121.55	123.30	120.04	123.05
7660	NYSE	RLI	Mon, Oct 24, 2022	122.13	124.26	119.39	121.92
7659	NYSE	RLI	Fri, Oct 21, 2022	113.39	121.30	113.06	121.26
7658	NYSE	RLI	Thu, Oct 20, 2022	109.51	112.78	109.06	112.23
7657	NYSE	RLI	Wed, Oct 19, 2022	112.54	113.62	111.37	112.53
7656	NYSE	RLI	Tue, Oct 18, 2022	113.06	114.10	111.80	112.79
7655	NYSE	RLI	Mon, Oct 17, 2022	110.21	112.56	110.21	112.11
7654	NYSE	RLI	Fri, Oct 14, 2022	110.40	112.17	109.57	109.67
7653	NYSE	RLI	Thu, Oct 13, 2022	105.05	110.41	105.05	110.00
7652	NYSE	RLI	Wed, Oct 12, 2022	106.81	107.19	106.04	106.14
7651	NYSE	RLI	Tue, Oct 11, 2022	104.13	107.52	104.13	106.79
7650	NYSE	RLI	Mon, Oct 10, 2022	102.44	105.36	102.44	104.79
7649	NYSE	RLI	Fri, Oct 7, 2022	103.16	103.16	101.18	101.94
7648	NYSE	RLI	Thu, Oct 6, 2022	104.27	104.73	103.29	103.66
7647	NYSE	RLI	Wed, Oct 5, 2022	105.25	106.65	104.91	105.08
7646	NYSE	RLI	Tue, Oct 4, 2022	103.98	106.41	103.98	106.26
7645	NYSE	RLI	Mon, Oct 3, 2022	102.81	103.67	101.86	103.38
7644	NYSE	RLI	Fri, Sep 30, 2022	103.34	105.33	102.22	102.38
7643	NYSE	RLI	Thu, Sep 29, 2022	102.59	104.15	102.06	104.03
7642	NYSE	RLI	Wed, Sep 28, 2022	102.29	104.34	101.68	103.45
7641	NYSE	RLI	Tue, Sep 27, 2022	103.02	103.21	100.96	101.84
7640	NYSE	RLI	Mon, Sep 26, 2022	102.77	103.60	101.56	102.83
7639	NYSE	RLI	Fri, Sep 23, 2022	103.72	104.75	102.91	103.59
7638	NYSE	RLI	Thu, Sep 22, 2022	106.48	106.48	103.90	104.24
7637	NYSE	RLI	Wed, Sep 21, 2022	109.44	109.85	106.98	107.11
7636	NYSE	RLI	Tue, Sep 20, 2022	109.08	109.29	107.52	108.62
7635	NYSE	RLI	Mon, Sep 19, 2022	108.00	110.11	108.00	109.89
7634	NYSE	RLI	Fri, Sep 16, 2022	108.73	109.31	108.21	108.51
7633	NYSE	RLI	Thu, Sep 15, 2022	110.05	110.73	108.94	109.28
7632	NYSE	RLI	Wed, Sep 14, 2022	110.56	111.21	109.74	110.51
7631	NYSE	RLI	Tue, Sep 13, 2022	111.92	112.94	110.88	111.11
7630	NYSE	RLI	Mon, Sep 12, 2022	113.44	114.36	113.02	113.98
7629	NYSE	RLI	Fri, Sep 9, 2022	111.77	113.95	111.77	112.88
7628	NYSE	RLI	Thu, Sep 8, 2022	109.82	112.00	109.78	111.67
7627	NYSE	RLI	Wed, Sep 7, 2022	109.20	111.11	108.93	110.72
7626	NYSE	RLI	Tue, Sep 6, 2022	110.18	110.32	108.62	108.94
7625	NYSE	RLI	Fri, Sep 2, 2022	111.47	111.95	108.52	109.12
7624	NYSE	RLI	Thu, Sep 1, 2022	109.67	111.42	109.08	110.56
7623	NYSE	RLI	Wed, Aug 31, 2022	110.70	110.83	109.48	109.76
7622	NYSE	RLI	Tue, Aug 30, 2022	111.63	112.41	110.81	111.08
7621	NYSE	RLI	Mon, Aug 29, 2022	113.16	113.49	111.66	111.75
7620	NYSE	RLI	Fri, Aug 26, 2022	115.03	115.03	113.61	114.12
7619	NYSE	RLI	Thu, Aug 25, 2022	114.29	115.70	113.92	115.28
7618	NYSE	RLI	Wed, Aug 24, 2022	114.30	114.81	113.68	114.55
7617	NYSE	RLI	Tue, Aug 23, 2022	115.57	116.64	114.43	114.55
7616	NYSE	RLI	Mon, Aug 22, 2022	118.11	119.18	115.76	116.16
7615	NYSE	RLI	Fri, Aug 19, 2022	119.86	119.86	117.91	119.07
7614	NYSE	RLI	Thu, Aug 18, 2022	118.41	119.74	118.19	119.74
7613	NYSE	RLI	Wed, Aug 17, 2022	117.00	118.99	116.81	118.62
7612	NYSE	RLI	Tue, Aug 16, 2022	116.43	117.94	116.43	117.77
7611	NYSE	RLI	Mon, Aug 15, 2022	115.97	117.78	115.87	117.15
7610	NYSE	RLI	Fri, Aug 12, 2022	114.54	117.30	112.82	116.66
7609	NYSE	RLI	Thu, Aug 11, 2022	113.89	115.24	113.19	114.94
7608	NYSE	RLI	Wed, Aug 10, 2022	112.80	113.50	111.57	113.08
7607	NYSE	RLI	Tue, Aug 9, 2022	109.99	111.44	109.66	111.44
7606	NYSE	RLI	Mon, Aug 8, 2022	109.57	111.17	109.48	109.96
7605	NYSE	RLI	Fri, Aug 5, 2022	107.33	109.28	107.21	109.05
7604	NYSE	RLI	Thu, Aug 4, 2022	108.88	109.52	107.66	107.74
7603	NYSE	RLI	Wed, Aug 3, 2022	110.49	110.49	108.49	109.03
7602	NYSE	RLI	Tue, Aug 2, 2022	110.56	112.28	110.11	110.31
7601	NYSE	RLI	Mon, Aug 1, 2022	109.40	111.18	109.03	110.56
7600	NYSE	RLI	Fri, Jul 29, 2022	109.91	110.25	109.00	109.98
7599	NYSE	RLI	Thu, Jul 28, 2022	112.11	112.11	109.10	109.57
7598	NYSE	RLI	Wed, Jul 27, 2022	114.41	114.93	111.34	112.11
7597	NYSE	RLI	Tue, Jul 26, 2022	113.83	114.99	113.15	114.44
7596	NYSE	RLI	Mon, Jul 25, 2022	113.18	116.02	112.63	113.37
7595	NYSE	RLI	Fri, Jul 22, 2022	116.13	116.13	111.59	112.20
7594	NYSE	RLI	Thu, Jul 21, 2022	112.78	116.31	112.09	115.81
7593	NYSE	RLI	Wed, Jul 20, 2022	114.07	114.63	112.23	114.01
7592	NYSE	RLI	Tue, Jul 19, 2022	111.75	114.60	111.74	114.03
7591	NYSE	RLI	Mon, Jul 18, 2022	112.44	113.14	110.99	111.06
7590	NYSE	RLI	Fri, Jul 15, 2022	112.65	113.64	111.44	112.62
7589	NYSE	RLI	Thu, Jul 14, 2022	113.03	113.20	110.23	111.43
7588	NYSE	RLI	Wed, Jul 13, 2022	114.68	115.73	114.03	114.64
7587	NYSE	RLI	Tue, Jul 12, 2022	115.62	116.33	114.25	114.69
7586	NYSE	RLI	Mon, Jul 11, 2022	114.74	116.77	114.74	115.87
7585	NYSE	RLI	Fri, Jul 8, 2022	116.01	117.00	115.48	115.72
7584	NYSE	RLI	Thu, Jul 7, 2022	116.75	117.52	116.52	116.57
7583	NYSE	RLI	Wed, Jul 6, 2022	116.78	116.78	115.16	115.97
7582	NYSE	RLI	Tue, Jul 5, 2022	116.27	116.62	113.12	116.40
7581	NYSE	RLI	Fri, Jul 1, 2022	116.61	117.56	114.83	117.48
7580	NYSE	RLI	Thu, Jun 30, 2022	113.43	116.61	112.75	116.59
7579	NYSE	RLI	Wed, Jun 29, 2022	116.78	116.78	113.64	114.37
7578	NYSE	RLI	Tue, Jun 28, 2022	114.89	116.47	114.29	116.22
7577	NYSE	RLI	Mon, Jun 27, 2022	114.76	115.08	113.47	113.85
7576	NYSE	RLI	Fri, Jun 24, 2022	109.86	114.31	109.38	113.82
7575	NYSE	RLI	Thu, Jun 23, 2022	109.13	110.25	107.98	109.06
7574	NYSE	RLI	Wed, Jun 22, 2022	108.61	109.73	107.58	109.22
7573	NYSE	RLI	Tue, Jun 21, 2022	110.91	110.91	108.29	108.98
7572	NYSE	RLI	Fri, Jun 17, 2022	110.17	111.08	108.86	109.68
7571	NYSE	RLI	Thu, Jun 16, 2022	110.16	110.80	108.94	109.21
7570	NYSE	RLI	Wed, Jun 15, 2022	113.64	113.87	110.34	111.31
7569	NYSE	RLI	Tue, Jun 14, 2022	111.49	113.07	110.95	112.09
7568	NYSE	RLI	Mon, Jun 13, 2022	111.62	113.78	111.05	111.87
7567	NYSE	RLI	Fri, Jun 10, 2022	112.88	114.13	112.16	113.14
7566	NYSE	RLI	Thu, Jun 9, 2022	115.94	116.59	114.01	114.02
7565	NYSE	RLI	Wed, Jun 8, 2022	119.34	119.58	116.65	116.66
7564	NYSE	RLI	Tue, Jun 7, 2022	118.77	120.12	118.77	119.59
7563	NYSE	RLI	Mon, Jun 6, 2022	120.45	120.45	118.91	119.43
7562	NYSE	RLI	Fri, Jun 3, 2022	120.62	121.06	118.75	119.27
7561	NYSE	RLI	Thu, Jun 2, 2022	119.43	121.10	117.77	121.01
7560	NYSE	RLI	Wed, Jun 1, 2022	120.53	120.53	117.39	119.25
7559	NYSE	RLI	Tue, May 31, 2022	119.44	121.93	117.57	121.12
7558	NYSE	RLI	Fri, May 27, 2022	120.00	120.85	118.50	120.16
7557	NYSE	RLI	Thu, May 26, 2022	116.18	120.48	115.01	119.93
7556	NYSE	RLI	Wed, May 25, 2022	116.24	117.16	114.87	115.14
7555	NYSE	RLI	Tue, May 24, 2022	115.67	117.30	113.56	116.99
7554	NYSE	RLI	Mon, May 23, 2022	118.17	118.45	115.00	115.39
7553	NYSE	RLI	Fri, May 20, 2022	118.08	118.08	115.34	117.34
7552	NYSE	RLI	Thu, May 19, 2022	117.42	118.38	115.79	117.76
7551	NYSE	RLI	Wed, May 18, 2022	119.49	119.49	117.49	118.45
7550	NYSE	RLI	Tue, May 17, 2022	119.50	119.74	117.40	119.69
7549	NYSE	RLI	Mon, May 16, 2022	116.37	119.15	115.25	118.88
7548	NYSE	RLI	Fri, May 13, 2022	118.06	118.68	115.00	116.73
7547	NYSE	RLI	Thu, May 12, 2022	115.82	117.62	113.89	117.49
7546	NYSE	RLI	Wed, May 11, 2022	115.48	117.61	115.27	115.76
7545	NYSE	RLI	Tue, May 10, 2022	118.98	119.42	114.07	114.83
7544	NYSE	RLI	Mon, May 9, 2022	116.21	119.24	114.79	119.23
7543	NYSE	RLI	Fri, May 6, 2022	116.20	116.81	115.11	116.69
7542	NYSE	RLI	Thu, May 5, 2022	116.92	117.82	115.53	116.60
7541	NYSE	RLI	Wed, May 4, 2022	113.94	117.62	113.77	117.35
7540	NYSE	RLI	Tue, May 3, 2022	115.60	115.60	112.98	113.73
7539	NYSE	RLI	Mon, May 2, 2022	115.59	116.66	113.14	115.27
7538	NYSE	RLI	Fri, Apr 29, 2022	114.81	116.54	114.10	114.78
7537	NYSE	RLI	Thu, Apr 28, 2022	115.56	116.06	114.23	115.54
7536	NYSE	RLI	Wed, Apr 27, 2022	113.07	115.79	112.48	114.52
7535	NYSE	RLI	Tue, Apr 26, 2022	114.08	115.42	112.67	113.01
7534	NYSE	RLI	Mon, Apr 25, 2022	117.70	117.70	112.97	115.52
7533	NYSE	RLI	Fri, Apr 22, 2022	119.73	119.74	117.36	117.69
7532	NYSE	RLI	Thu, Apr 21, 2022	114.99	119.07	114.99	118.98
7531	NYSE	RLI	Wed, Apr 20, 2022	111.98	114.25	111.98	113.68
7530	NYSE	RLI	Tue, Apr 19, 2022	109.99	111.11	109.36	111.03
7529	NYSE	RLI	Mon, Apr 18, 2022	108.21	109.66	108.13	109.53
7528	NYSE	RLI	Thu, Apr 14, 2022	107.98	109.13	107.41	109.08
7527	NYSE	RLI	Wed, Apr 13, 2022	108.43	108.43	106.77	107.86
7526	NYSE	RLI	Tue, Apr 12, 2022	108.58	109.57	107.76	108.34
7525	NYSE	RLI	Mon, Apr 11, 2022	111.08	111.40	107.67	107.70
7524	NYSE	RLI	Fri, Apr 8, 2022	111.29	112.02	110.22	110.27
7523	NYSE	RLI	Thu, Apr 7, 2022	109.68	111.23	108.86	110.83
7522	NYSE	RLI	Wed, Apr 6, 2022	110.49	111.86	109.56	110.07
7521	NYSE	RLI	Tue, Apr 5, 2022	110.42	112.07	110.42	110.83
7520	NYSE	RLI	Mon, Apr 4, 2022	113.18	113.18	110.29	111.17
7519	NYSE	RLI	Fri, Apr 1, 2022	111.24	113.58	111.24	113.42
7518	NYSE	RLI	Thu, Mar 31, 2022	111.99	113.26	110.52	110.63
7517	NYSE	RLI	Wed, Mar 30, 2022	111.43	112.50	110.75	112.31
7516	NYSE	RLI	Tue, Mar 29, 2022	110.40	111.21	109.70	110.87
7515	NYSE	RLI	Mon, Mar 28, 2022	109.51	110.17	108.54	109.36
7514	NYSE	RLI	Fri, Mar 25, 2022	108.37	109.39	107.97	109.38
7513	NYSE	RLI	Thu, Mar 24, 2022	107.47	108.12	106.64	107.62
7512	NYSE	RLI	Wed, Mar 23, 2022	109.48	109.77	107.27	107.28
7511	NYSE	RLI	Tue, Mar 22, 2022	111.59	112.15	109.51	110.22
7510	NYSE	RLI	Mon, Mar 21, 2022	108.75	110.76	108.75	110.75
7509	NYSE	RLI	Fri, Mar 18, 2022	109.45	109.45	106.87	108.75
7508	NYSE	RLI	Thu, Mar 17, 2022	109.00	109.76	108.09	109.23
7507	NYSE	RLI	Wed, Mar 16, 2022	108.61	109.53	106.91	109.50
7506	NYSE	RLI	Tue, Mar 15, 2022	109.99	109.99	107.27	108.08
7505	NYSE	RLI	Mon, Mar 14, 2022	104.48	109.30	104.48	108.80
7504	NYSE	RLI	Fri, Mar 11, 2022	103.95	105.20	103.56	104.04
7503	NYSE	RLI	Thu, Mar 10, 2022	102.86	104.05	102.31	103.65
7502	NYSE	RLI	Wed, Mar 9, 2022	105.14	105.37	103.90	104.46
7501	NYSE	RLI	Tue, Mar 8, 2022	103.69	105.55	103.16	103.25
7500	NYSE	RLI	Mon, Mar 7, 2022	103.26	104.63	102.14	103.59
7499	NYSE	RLI	Fri, Mar 4, 2022	101.07	103.86	101.07	103.45
7498	NYSE	RLI	Thu, Mar 3, 2022	102.25	102.28	101.19	102.19
7497	NYSE	RLI	Wed, Mar 2, 2022	99.84	102.52	99.84	101.74
7496	NYSE	RLI	Tue, Mar 1, 2022	100.98	101.56	98.14	98.93
7495	NYSE	RLI	Mon, Feb 28, 2022	100.02	102.42	100.02	101.50
7494	NYSE	RLI	Fri, Feb 25, 2022	99.43	102.18	98.56	102.04
7493	NYSE	RLI	Thu, Feb 24, 2022	98.33	99.46	96.22	99.12
7492	NYSE	RLI	Wed, Feb 23, 2022	101.42	101.69	99.52	99.64
7491	NYSE	RLI	Tue, Feb 22, 2022	99.88	101.83	99.32	100.95
7490	NYSE	RLI	Fri, Feb 18, 2022	98.08	99.42	98.08	98.85
7489	NYSE	RLI	Thu, Feb 17, 2022	99.48	99.66	98.20	98.37
7488	NYSE	RLI	Wed, Feb 16, 2022	100.08	100.84	99.68	100.46
7487	NYSE	RLI	Tue, Feb 15, 2022	100.08	100.97	99.79	100.43
7486	NYSE	RLI	Mon, Feb 14, 2022	99.32	99.64	98.41	99.24
7485	NYSE	RLI	Fri, Feb 11, 2022	99.71	100.57	98.26	99.03
7484	NYSE	RLI	Thu, Feb 10, 2022	99.99	101.61	98.86	99.26
7483	NYSE	RLI	Wed, Feb 9, 2022	104.22	104.82	100.94	101.46
7482	NYSE	RLI	Tue, Feb 8, 2022	102.04	104.16	101.46	103.65
7481	NYSE	RLI	Mon, Feb 7, 2022	102.32	102.66	101.63	102.00
7480	NYSE	RLI	Fri, Feb 4, 2022	103.04	104.05	102.20	102.64
7479	NYSE	RLI	Thu, Feb 3, 2022	104.22	105.09	103.28	103.65
7478	NYSE	RLI	Wed, Feb 2, 2022	104.59	105.72	103.51	104.40
7477	NYSE	RLI	Tue, Feb 1, 2022	104.76	105.41	103.42	104.85
7476	NYSE	RLI	Mon, Jan 31, 2022	101.40	104.87	100.95	104.78
7475	NYSE	RLI	Fri, Jan 28, 2022	103.05	103.34	98.37	102.18
7474	NYSE	RLI	Thu, Jan 27, 2022	105.67	106.96	102.50	102.98
7473	NYSE	RLI	Wed, Jan 26, 2022	103.57	104.58	100.00	101.55
7472	NYSE	RLI	Tue, Jan 25, 2022	105.63	105.63	102.43	103.18
7471	NYSE	RLI	Mon, Jan 24, 2022	104.78	107.22	104.07	106.95
7470	NYSE	RLI	Fri, Jan 21, 2022	106.06	107.36	104.83	104.83
7469	NYSE	RLI	Thu, Jan 20, 2022	106.55	109.01	105.28	105.33
7468	NYSE	RLI	Wed, Jan 19, 2022	108.10	108.10	105.82	105.89
7467	NYSE	RLI	Tue, Jan 18, 2022	109.44	109.99	107.39	107.54
7466	NYSE	RLI	Fri, Jan 14, 2022	109.76	110.29	108.47	110.10
7465	NYSE	RLI	Thu, Jan 13, 2022	107.70	111.09	107.70	110.14
7464	NYSE	RLI	Wed, Jan 12, 2022	111.18	111.95	108.94	109.00
7463	NYSE	RLI	Tue, Jan 11, 2022	112.45	113.00	110.23	111.58
7462	NYSE	RLI	Mon, Jan 10, 2022	112.46	112.85	111.42	112.18
7461	NYSE	RLI	Fri, Jan 7, 2022	112.58	112.90	111.85	112.59
7460	NYSE	RLI	Thu, Jan 6, 2022	111.60	112.73	111.07	112.50
7459	NYSE	RLI	Wed, Jan 5, 2022	113.11	113.33	110.68	110.78
7458	NYSE	RLI	Tue, Jan 4, 2022	112.84	113.41	112.32	112.33
7457	NYSE	RLI	Mon, Jan 3, 2022	112.83	113.04	111.04	111.91
7456	NYSE	RLI	Fri, Dec 31, 2021	112.08	112.70	111.95	112.10
7455	NYSE	RLI	Thu, Dec 30, 2021	113.01	113.36	112.16	112.30
7454	NYSE	RLI	Wed, Dec 29, 2021	111.93	112.67	111.21	112.31
7453	NYSE	RLI	Tue, Dec 28, 2021	110.58	112.13	110.58	111.66
7452	NYSE	RLI	Mon, Dec 27, 2021	109.38	111.01	108.73	110.97
7451	NYSE	RLI	Thu, Dec 23, 2021	110.09	110.09	109.06	109.38
7450	NYSE	RLI	Wed, Dec 22, 2021	109.95	109.99	108.54	109.32
7449	NYSE	RLI	Tue, Dec 21, 2021	110.25	111.06	108.65	109.50
7448	NYSE	RLI	Mon, Dec 20, 2021	108.44	109.26	107.15	109.06
7447	NYSE	RLI	Fri, Dec 17, 2021	111.17	111.94	108.84	109.45
7446	NYSE	RLI	Thu, Dec 16, 2021	113.65	114.05	110.65	111.37
7445	NYSE	RLI	Wed, Dec 15, 2021	111.52	113.68	110.92	113.05
7444	NYSE	RLI	Tue, Dec 14, 2021	112.02	113.37	110.94	111.65
7443	NYSE	RLI	Mon, Dec 13, 2021	110.10	112.13	108.43	111.50
7442	NYSE	RLI	Fri, Dec 10, 2021	108.50	110.86	107.66	110.70
7441	NYSE	RLI	Thu, Dec 9, 2021	106.78	108.02	106.57	107.71
7440	NYSE	RLI	Wed, Dec 8, 2021	107.77	107.98	106.11	107.82
7439	NYSE	RLI	Tue, Dec 7, 2021	107.81	108.28	106.25	107.57
7438	NYSE	RLI	Mon, Dec 6, 2021	105.68	107.61	104.87	107.04
7437	NYSE	RLI	Fri, Dec 3, 2021	106.64	106.97	103.61	104.23
7436	NYSE	RLI	Thu, Dec 2, 2021	103.28	106.83	102.37	106.24
7435	NYSE	RLI	Wed, Dec 1, 2021	104.94	105.69	102.38	102.45
7434	NYSE	RLI	Tue, Nov 30, 2021	104.22	105.25	102.42	102.78
7433	NYSE	RLI	Mon, Nov 29, 2021	108.33	108.33	105.21	105.33
7432	NYSE	RLI	Fri, Nov 26, 2021	111.39	112.13	108.41	106.46
7431	NYSE	RLI	Wed, Nov 24, 2021	114.73	115.26	113.44	114.07
7430	NYSE	RLI	Tue, Nov 23, 2021	114.20	115.58	114.10	115.06
7429	NYSE	RLI	Mon, Nov 22, 2021	111.78	114.96	110.06	114.11
7428	NYSE	RLI	Fri, Nov 19, 2021	110.92	111.21	110.03	110.93
7427	NYSE	RLI	Thu, Nov 18, 2021	111.18	111.87	109.92	111.48
7426	NYSE	RLI	Wed, Nov 17, 2021	110.79	111.46	108.62	111.18
7425	NYSE	RLI	Tue, Nov 16, 2021	110.09	111.95	110.09	111.21
7424	NYSE	RLI	Mon, Nov 15, 2021	112.23	112.23	109.86	110.51
7423	NYSE	RLI	Fri, Nov 12, 2021	112.29	112.41	111.16	111.64
7422	NYSE	RLI	Thu, Nov 11, 2021	111.73	112.27	110.45	111.76
7421	NYSE	RLI	Wed, Nov 10, 2021	111.98	112.35	110.41	111.01
7420	NYSE	RLI	Tue, Nov 9, 2021	112.19	112.70	111.12	111.58
7419	NYSE	RLI	Mon, Nov 8, 2021	114.08	114.46	111.69	112.05
7418	NYSE	RLI	Fri, Nov 5, 2021	112.00	113.86	112.00	113.52
7417	NYSE	RLI	Thu, Nov 4, 2021	112.79	113.40	110.72	111.09
7416	NYSE	RLI	Wed, Nov 3, 2021	111.54	113.75	111.49	112.57
7415	NYSE	RLI	Tue, Nov 2, 2021	110.23	111.93	109.86	111.73
7414	NYSE	RLI	Mon, Nov 1, 2021	108.46	110.12	107.27	110.02
7413	NYSE	RLI	Fri, Oct 29, 2021	106.62	108.48	106.62	108.31
7412	NYSE	RLI	Thu, Oct 28, 2021	105.87	107.20	105.87	106.77
7411	NYSE	RLI	Wed, Oct 27, 2021	107.37	107.64	105.30	105.48
7410	NYSE	RLI	Tue, Oct 26, 2021	109.48	109.48	107.47	107.62
7409	NYSE	RLI	Mon, Oct 25, 2021	108.51	109.77	107.39	109.29
7408	NYSE	RLI	Fri, Oct 22, 2021	108.45	109.70	107.45	108.34
7407	NYSE	RLI	Thu, Oct 21, 2021	107.29	108.66	106.97	107.37
7406	NYSE	RLI	Wed, Oct 20, 2021	105.04	107.36	104.92	106.55
7405	NYSE	RLI	Tue, Oct 19, 2021	111.91	111.91	104.56	105.03
7404	NYSE	RLI	Mon, Oct 18, 2021	102.83	102.85	102.10	102.25
7403	NYSE	RLI	Fri, Oct 15, 2021	104.66	104.83	103.23	103.34
7402	NYSE	RLI	Thu, Oct 14, 2021	102.85	103.65	102.60	103.57
7401	NYSE	RLI	Wed, Oct 13, 2021	100.72	102.01	99.22	101.78
7400	NYSE	RLI	Tue, Oct 12, 2021	101.99	101.99	100.93	101.08
7399	NYSE	RLI	Mon, Oct 11, 2021	103.10	103.79	101.31	101.36
7398	NYSE	RLI	Fri, Oct 8, 2021	103.69	103.77	102.43	103.32
7397	NYSE	RLI	Thu, Oct 7, 2021	101.33	103.56	101.33	103.15
7396	NYSE	RLI	Wed, Oct 6, 2021	100.54	101.29	99.08	101.29
7395	NYSE	RLI	Tue, Oct 5, 2021	101.17	101.91	99.79	101.18
7394	NYSE	RLI	Mon, Oct 4, 2021	101.60	101.88	100.28	100.70
7393	NYSE	RLI	Fri, Oct 1, 2021	100.94	102.36	99.15	101.43
7392	NYSE	RLI	Thu, Sep 30, 2021	102.46	103.26	100.23	100.27
7391	NYSE	RLI	Wed, Sep 29, 2021	101.50	102.80	100.89	102.36
7390	NYSE	RLI	Tue, Sep 28, 2021	103.25	103.25	100.75	101.28
7389	NYSE	RLI	Mon, Sep 27, 2021	102.80	104.63	102.76	102.98
7388	NYSE	RLI	Fri, Sep 24, 2021	101.20	102.44	100.43	102.22
7387	NYSE	RLI	Thu, Sep 23, 2021	100.93	101.70	100.19	100.92
7386	NYSE	RLI	Wed, Sep 22, 2021	101.38	101.56	100.61	100.75
7385	NYSE	RLI	Tue, Sep 21, 2021	102.71	102.71	100.69	100.79
7384	NYSE	RLI	Mon, Sep 20, 2021	101.15	102.42	100.45	101.90
7383	NYSE	RLI	Fri, Sep 17, 2021	103.38	103.38	101.58	102.59
7382	NYSE	RLI	Thu, Sep 16, 2021	103.48	103.65	101.76	102.19
7381	NYSE	RLI	Wed, Sep 15, 2021	103.70	104.26	103.24	103.51
7380	NYSE	RLI	Tue, Sep 14, 2021	105.11	105.11	103.73	103.92
7379	NYSE	RLI	Mon, Sep 13, 2021	104.97	105.15	104.15	105.03
7378	NYSE	RLI	Fri, Sep 10, 2021	106.39	106.39	103.83	103.94
7377	NYSE	RLI	Thu, Sep 9, 2021	107.15	107.51	105.58	105.62
7376	NYSE	RLI	Wed, Sep 8, 2021	105.70	107.09	105.43	106.99
7375	NYSE	RLI	Tue, Sep 7, 2021	108.63	108.63	105.96	106.23
7374	NYSE	RLI	Fri, Sep 3, 2021	108.99	109.32	108.37	108.89
7373	NYSE	RLI	Thu, Sep 2, 2021	109.25	109.57	108.46	109.47
7372	NYSE	RLI	Wed, Sep 1, 2021	109.18	109.73	108.20	109.08
7371	NYSE	RLI	Tue, Aug 31, 2021	109.20	110.26	109.00	109.23
7370	NYSE	RLI	Mon, Aug 30, 2021	110.38	110.46	109.49	109.57
7369	NYSE	RLI	Fri, Aug 27, 2021	108.22	110.88	108.22	110.46
7368	NYSE	RLI	Thu, Aug 26, 2021	109.67	109.82	107.98	107.98
7367	NYSE	RLI	Wed, Aug 25, 2021	111.32	112.16	110.02	110.02
7366	NYSE	RLI	Tue, Aug 24, 2021	111.46	112.03	111.09	111.70
7365	NYSE	RLI	Mon, Aug 23, 2021	110.97	112.23	110.48	111.48
7364	NYSE	RLI	Fri, Aug 20, 2021	107.94	110.82	107.72	110.42
7363	NYSE	RLI	Thu, Aug 19, 2021	106.84	108.81	106.69	108.16
7362	NYSE	RLI	Wed, Aug 18, 2021	108.64	108.97	107.43	107.54
7361	NYSE	RLI	Tue, Aug 17, 2021	107.94	109.32	107.94	109.13
7360	NYSE	RLI	Mon, Aug 16, 2021	108.21	109.77	108.21	108.79
7359	NYSE	RLI	Fri, Aug 13, 2021	109.33	109.34	108.31	108.83
7358	NYSE	RLI	Thu, Aug 12, 2021	109.32	109.57	108.42	108.67
7357	NYSE	RLI	Wed, Aug 11, 2021	109.21	109.58	107.88	108.74
7356	NYSE	RLI	Tue, Aug 10, 2021	109.53	109.73	108.35	108.69
7355	NYSE	RLI	Mon, Aug 9, 2021	109.41	109.90	108.57	109.30
7354	NYSE	RLI	Fri, Aug 6, 2021	109.69	110.17	109.26	109.91
7353	NYSE	RLI	Thu, Aug 5, 2021	108.29	108.83	107.65	108.52
7352	NYSE	RLI	Wed, Aug 4, 2021	106.94	108.43	106.88	107.60
7351	NYSE	RLI	Tue, Aug 3, 2021	108.88	109.01	107.08	108.17
7350	NYSE	RLI	Mon, Aug 2, 2021	109.00	109.36	107.72	108.07
7349	NYSE	RLI	Fri, Jul 30, 2021	109.49	110.29	108.18	108.38
7348	NYSE	RLI	Thu, Jul 29, 2021	108.38	109.57	107.21	109.55
7347	NYSE	RLI	Wed, Jul 28, 2021	108.21	108.24	105.54	107.27
7346	NYSE	RLI	Tue, Jul 27, 2021	106.27	107.65	105.82	107.63
7345	NYSE	RLI	Mon, Jul 26, 2021	106.49	107.35	105.98	106.96
7344	NYSE	RLI	Fri, Jul 23, 2021	105.42	106.19	104.87	106.14
7343	NYSE	RLI	Thu, Jul 22, 2021	106.75	107.94	103.28	104.12
7342	NYSE	RLI	Wed, Jul 21, 2021	107.99	108.78	106.60	106.75
7341	NYSE	RLI	Tue, Jul 20, 2021	105.85	108.27	105.42	106.94
7340	NYSE	RLI	Mon, Jul 19, 2021	106.59	107.33	104.75	105.05
7339	NYSE	RLI	Fri, Jul 16, 2021	106.82	108.51	106.51	107.97
7338	NYSE	RLI	Thu, Jul 15, 2021	103.31	106.21	103.31	106.07
7337	NYSE	RLI	Wed, Jul 14, 2021	104.25	104.99	103.77	104.32
7336	NYSE	RLI	Tue, Jul 13, 2021	104.53	105.16	103.50	103.77
7335	NYSE	RLI	Mon, Jul 12, 2021	104.89	105.40	104.56	105.13
7334	NYSE	RLI	Fri, Jul 9, 2021	104.49	105.77	103.93	105.51
7333	NYSE	RLI	Thu, Jul 8, 2021	103.81	104.66	102.81	103.29
7332	NYSE	RLI	Wed, Jul 7, 2021	103.62	105.89	103.62	105.12
7331	NYSE	RLI	Tue, Jul 6, 2021	105.88	105.88	102.52	104.47
7330	NYSE	RLI	Fri, Jul 2, 2021	106.04	106.67	105.77	106.19
7329	NYSE	RLI	Thu, Jul 1, 2021	105.35	106.70	105.02	106.06
7328	NYSE	RLI	Wed, Jun 30, 2021	104.24	105.37	104.24	104.59
7327	NYSE	RLI	Tue, Jun 29, 2021	103.56	104.75	103.48	104.44
7326	NYSE	RLI	Mon, Jun 28, 2021	103.96	104.01	102.33	103.24
7325	NYSE	RLI	Fri, Jun 25, 2021	103.90	104.80	103.90	104.12
7324	NYSE	RLI	Thu, Jun 24, 2021	103.97	104.00	103.06	103.89
7323	NYSE	RLI	Wed, Jun 23, 2021	103.15	104.21	102.99	103.44
7322	NYSE	RLI	Tue, Jun 22, 2021	103.23	104.13	102.98	103.80
7321	NYSE	RLI	Mon, Jun 21, 2021	102.71	104.75	101.84	103.78
7320	NYSE	RLI	Fri, Jun 18, 2021	103.03	104.13	101.32	101.46
7319	NYSE	RLI	Thu, Jun 17, 2021	104.84	104.85	103.15	104.03
7318	NYSE	RLI	Wed, Jun 16, 2021	105.57	106.28	104.18	104.85
7317	NYSE	RLI	Tue, Jun 15, 2021	103.85	106.32	102.88	105.64
7316	NYSE	RLI	Mon, Jun 14, 2021	104.01	104.37	103.30	103.65
7315	NYSE	RLI	Fri, Jun 11, 2021	103.41	104.23	103.30	104.17
7314	NYSE	RLI	Thu, Jun 10, 2021	103.55	104.32	102.98	103.29
7313	NYSE	RLI	Wed, Jun 9, 2021	103.53	103.99	102.76	102.92
7312	NYSE	RLI	Tue, Jun 8, 2021	102.82	104.31	102.12	104.12
7311	NYSE	RLI	Mon, Jun 7, 2021	103.86	104.00	102.60	103.07
7310	NYSE	RLI	Fri, Jun 4, 2021	103.36	104.24	103.17	103.91
7309	NYSE	RLI	Thu, Jun 3, 2021	103.14	104.15	102.43	103.71
7308	NYSE	RLI	Wed, Jun 2, 2021	105.99	105.99	103.30	103.72
7307	NYSE	RLI	Tue, Jun 1, 2021	106.01	106.38	104.84	105.26
7306	NYSE	RLI	Fri, May 28, 2021	105.64	105.73	104.47	105.48
7305	NYSE	RLI	Thu, May 27, 2021	105.27	105.33	104.35	105.15
7304	NYSE	RLI	Wed, May 26, 2021	103.65	104.91	103.65	104.11
7303	NYSE	RLI	Tue, May 25, 2021	106.06	106.10	103.77	103.81
7302	NYSE	RLI	Mon, May 24, 2021	107.00	107.24	105.84	106.12
7301	NYSE	RLI	Fri, May 21, 2021	107.96	108.54	106.20	107.05
7300	NYSE	RLI	Thu, May 20, 2021	105.71	107.23	105.71	106.93
7299	NYSE	RLI	Wed, May 19, 2021	105.35	106.25	104.22	106.14
7298	NYSE	RLI	Tue, May 18, 2021	108.36	108.36	106.30	106.33
7297	NYSE	RLI	Mon, May 17, 2021	108.62	109.37	107.67	108.76
7296	NYSE	RLI	Fri, May 14, 2021	110.27	110.27	108.66	109.46
7295	NYSE	RLI	Thu, May 13, 2021	105.59	110.50	105.58	109.85
7294	NYSE	RLI	Wed, May 12, 2021	107.66	108.16	105.41	105.58
7293	NYSE	RLI	Tue, May 11, 2021	109.98	110.34	108.17	108.31
7292	NYSE	RLI	Mon, May 10, 2021	113.34	113.79	110.84	110.92
7291	NYSE	RLI	Fri, May 7, 2021	112.28	113.50	111.56	113.26
7290	NYSE	RLI	Thu, May 6, 2021	111.24	113.02	111.24	113.02
7289	NYSE	RLI	Wed, May 5, 2021	112.95	111.82	109.70	111.65
7288	NYSE	RLI	Tue, May 4, 2021	112.49	113.91	112.07	113.04
7287	NYSE	RLI	Mon, May 3, 2021	112.49	114.50	112.05	112.84
7286	NYSE	RLI	Fri, Apr 30, 2021	111.69	112.43	111.05	111.46
7285	NYSE	RLI	Thu, Apr 29, 2021	111.98	113.08	111.22	112.35
7284	NYSE	RLI	Wed, Apr 28, 2021	113.75	113.75	110.79	111.46
7283	NYSE	RLI	Tue, Apr 27, 2021	113.88	114.65	113.28	113.50
7282	NYSE	RLI	Mon, Apr 26, 2021	114.92	116.88	113.73	113.77
7281	NYSE	RLI	Fri, Apr 23, 2021	113.85	116.26	113.83	113.99
7280	NYSE	RLI	Thu, Apr 22, 2021	117.84	117.84	113.26	113.43
7279	NYSE	RLI	Wed, Apr 21, 2021	114.65	117.35	114.25	116.97
7278	NYSE	RLI	Tue, Apr 20, 2021	114.42	115.26	113.89	114.32
7277	NYSE	RLI	Mon, Apr 19, 2021	114.47	115.12	113.19	114.78
7276	NYSE	RLI	Fri, Apr 16, 2021	115.85	115.85	114.35	115.08
7275	NYSE	RLI	Thu, Apr 15, 2021	115.60	115.60	113.75	114.73
7274	NYSE	RLI	Wed, Apr 14, 2021	113.26	115.13	112.89	114.56
7273	NYSE	RLI	Tue, Apr 13, 2021	115.23	115.70	112.48	113.31
7272	NYSE	RLI	Mon, Apr 12, 2021	114.68	115.60	113.52	115.20
7271	NYSE	RLI	Fri, Apr 9, 2021	114.82	114.91	113.33	114.68
7270	NYSE	RLI	Thu, Apr 8, 2021	113.27	115.79	112.97	113.79
7269	NYSE	RLI	Wed, Apr 7, 2021	115.57	115.57	113.40	113.59
7268	NYSE	RLI	Tue, Apr 6, 2021	114.76	116.11	114.69	115.11
7267	NYSE	RLI	Mon, Apr 5, 2021	114.00	115.28	113.37	115.15
7266	NYSE	RLI	Thu, Apr 1, 2021	111.08	113.46	110.94	113.40
7265	NYSE	RLI	Wed, Mar 31, 2021	112.19	114.18	110.79	111.57
7264	NYSE	RLI	Tue, Mar 30, 2021	113.40	113.74	112.21	112.40
7263	NYSE	RLI	Mon, Mar 29, 2021	113.16	116.03	112.19	112.83
7262	NYSE	RLI	Fri, Mar 26, 2021	114.92	115.03	112.29	113.81
7261	NYSE	RLI	Thu, Mar 25, 2021	110.05	114.38	109.36	113.93
7260	NYSE	RLI	Wed, Mar 24, 2021	109.62	111.75	109.00	110.02
7259	NYSE	RLI	Tue, Mar 23, 2021	107.28	109.97	107.28	108.44
7258	NYSE	RLI	Mon, Mar 22, 2021	111.67	111.67	108.02	108.28
7257	NYSE	RLI	Fri, Mar 19, 2021	115.34	115.34	111.03	112.16
7256	NYSE	RLI	Thu, Mar 18, 2021	117.76	117.76	114.79	115.30
7255	NYSE	RLI	Wed, Mar 17, 2021	117.46	117.46	115.13	117.29
7254	NYSE	RLI	Tue, Mar 16, 2021	116.34	116.81	114.62	116.75
7253	NYSE	RLI	Mon, Mar 15, 2021	116.62	117.84	115.86	117.21
7252	NYSE	RLI	Fri, Mar 12, 2021	116.34	117.48	115.38	117.25
7251	NYSE	RLI	Thu, Mar 11, 2021	113.76	115.41	113.10	115.26
7250	NYSE	RLI	Wed, Mar 10, 2021	111.10	115.07	110.56	114.04
7249	NYSE	RLI	Tue, Mar 9, 2021	112.62	113.88	111.10	111.16
7248	NYSE	RLI	Mon, Mar 8, 2021	110.00	113.95	109.58	112.33
7247	NYSE	RLI	Fri, Mar 5, 2021	107.37	109.35	106.42	109.13
7246	NYSE	RLI	Thu, Mar 4, 2021	106.36	108.22	105.05	105.72
7245	NYSE	RLI	Wed, Mar 3, 2021	105.94	109.07	105.81	106.60
7244	NYSE	RLI	Tue, Mar 2, 2021	105.74	106.36	104.46	105.68
7243	NYSE	RLI	Mon, Mar 1, 2021	105.90	106.87	105.20	106.11
7242	NYSE	RLI	Fri, Feb 26, 2021	105.54	105.91	103.75	104.34
7241	NYSE	RLI	Thu, Feb 25, 2021	107.73	108.16	105.08	105.29
7240	NYSE	RLI	Wed, Feb 24, 2021	106.25	108.44	105.80	107.43
7239	NYSE	RLI	Tue, Feb 23, 2021	105.00	108.05	103.64	105.80
7238	NYSE	RLI	Mon, Feb 22, 2021	102.39	105.08	102.39	104.84
7237	NYSE	RLI	Fri, Feb 19, 2021	102.82	103.74	102.24	103.11
7236	NYSE	RLI	Thu, Feb 18, 2021	102.54	103.24	101.15	102.52
7235	NYSE	RLI	Wed, Feb 17, 2021	100.76	103.56	100.76	102.94
7234	NYSE	RLI	Tue, Feb 16, 2021	104.72	104.72	101.32	101.45
7233	NYSE	RLI	Fri, Feb 12, 2021	104.57	105.39	103.08	104.28
7232	NYSE	RLI	Thu, Feb 11, 2021	104.07	105.74	103.83	105.18
7231	NYSE	RLI	Wed, Feb 10, 2021	103.74	104.80	103.14	103.93
7230	NYSE	RLI	Tue, Feb 9, 2021	103.59	104.25	101.89	103.21
7229	NYSE	RLI	Mon, Feb 8, 2021	101.52	103.44	100.81	103.42
7228	NYSE	RLI	Fri, Feb 5, 2021	100.47	100.92	99.38	100.80
7227	NYSE	RLI	Thu, Feb 4, 2021	98.63	100.35	98.63	99.63
7226	NYSE	RLI	Wed, Feb 3, 2021	98.43	99.74	97.12	98.87
7225	NYSE	RLI	Tue, Feb 2, 2021	98.88	99.67	97.54	99.44
7224	NYSE	RLI	Mon, Feb 1, 2021	97.55	97.88	96.00	97.64
7223	NYSE	RLI	Fri, Jan 29, 2021	98.91	98.91	95.53	96.78
7222	NYSE	RLI	Thu, Jan 28, 2021	99.40	101.95	96.26	98.87
7221	NYSE	RLI	Wed, Jan 27, 2021	99.83	101.00	97.58	98.51
7220	NYSE	RLI	Tue, Jan 26, 2021	103.27	103.81	102.12	102.27
7219	NYSE	RLI	Mon, Jan 25, 2021	99.80	103.13	99.62	103.11
7218	NYSE	RLI	Fri, Jan 22, 2021	99.64	101.13	99.19	101.02
7217	NYSE	RLI	Thu, Jan 21, 2021	102.57	102.96	100.51	100.76
7216	NYSE	RLI	Wed, Jan 20, 2021	100.70	102.61	100.32	102.45
7215	NYSE	RLI	Tue, Jan 19, 2021	102.92	103.41	100.68	101.37
7214	NYSE	RLI	Fri, Jan 15, 2021	101.29	102.87	100.42	101.88
7213	NYSE	RLI	Thu, Jan 14, 2021	104.55	104.83	102.30	102.58
7212	NYSE	RLI	Wed, Jan 13, 2021	105.39	105.39	102.88	103.45
7211	NYSE	RLI	Tue, Jan 12, 2021	104.09	105.71	103.83	105.00
7210	NYSE	RLI	Mon, Jan 11, 2021	104.83	105.74	103.17	104.10
7209	NYSE	RLI	Fri, Jan 8, 2021	107.97	107.97	104.82	106.26
7208	NYSE	RLI	Thu, Jan 7, 2021	107.84	109.38	107.59	108.19
7207	NYSE	RLI	Wed, Jan 6, 2021	104.18	108.22	103.56	107.76
7206	NYSE	RLI	Tue, Jan 5, 2021	101.52	103.60	101.52	101.72
7205	NYSE	RLI	Mon, Jan 4, 2021	104.57	104.83	100.67	101.61
7204	NYSE	RLI	Thu, Dec 31, 2020	103.33	104.52	102.56	104.15
7203	NYSE	RLI	Wed, Dec 30, 2020	102.39	103.98	102.39	103.06
7202	NYSE	RLI	Tue, Dec 29, 2020	104.93	104.93	102.13	102.66
7201	NYSE	RLI	Mon, Dec 28, 2020	104.78	104.83	102.84	104.01
7200	NYSE	RLI	Thu, Dec 24, 2020	103.16	104.02	102.20	103.78
7199	NYSE	RLI	Wed, Dec 23, 2020	104.00	104.84	102.53	103.32
7198	NYSE	RLI	Tue, Dec 22, 2020	103.13	104.23	102.33	103.63
7197	NYSE	RLI	Mon, Dec 21, 2020	106.69	107.28	102.11	103.38
7196	NYSE	RLI	Fri, Dec 18, 2020	108.78	110.59	106.35	107.45
7195	NYSE	RLI	Thu, Dec 17, 2020	106.71	108.53	106.31	108.50
7194	NYSE	RLI	Wed, Dec 16, 2020	105.34	106.67	104.29	106.50
7193	NYSE	RLI	Tue, Dec 15, 2020	101.34	104.62	101.30	104.43
7192	NYSE	RLI	Mon, Dec 14, 2020	102.10	102.89	99.99	100.62
7191	NYSE	RLI	Fri, Dec 11, 2020	99.50	101.96	98.94	100.88
7190	NYSE	RLI	Thu, Dec 10, 2020	100.14	100.78	98.55	100.64
7189	NYSE	RLI	Wed, Dec 9, 2020	101.56	101.96	99.90	100.76
7188	NYSE	RLI	Tue, Dec 8, 2020	98.14	100.79	98.14	100.71
7187	NYSE	RLI	Mon, Dec 7, 2020	99.06	99.98	98.08	99.17
7186	NYSE	RLI	Fri, Dec 4, 2020	98.36	99.40	97.73	99.21
7185	NYSE	RLI	Thu, Dec 3, 2020	98.85	99.10	97.52	97.78
7184	NYSE	RLI	Wed, Dec 2, 2020	98.71	99.38	97.38	99.07
7183	NYSE	RLI	Tue, Dec 1, 2020	97.18	99.11	96.58	99.09
7182	NYSE	RLI	Mon, Nov 30, 2020	97.78	98.30	95.61	95.73
7181	NYSE	RLI	Fri, Nov 27, 2020	99.96	100.00	97.89	98.61
7180	NYSE	RLI	Wed, Nov 25, 2020	102.29	102.29	100.60	100.15
7179	NYSE	RLI	Tue, Nov 24, 2020	103.48	104.32	102.76	102.88
7178	NYSE	RLI	Mon, Nov 23, 2020	103.15	103.15	101.80	102.19
7177	NYSE	RLI	Fri, Nov 20, 2020	101.63	102.91	100.91	101.98
7176	NYSE	RLI	Thu, Nov 19, 2020	101.36	102.58	99.63	102.43
7175	NYSE	RLI	Wed, Nov 18, 2020	104.03	104.71	102.01	102.03
7174	NYSE	RLI	Tue, Nov 17, 2020	103.67	105.37	102.01	104.40
7173	NYSE	RLI	Mon, Nov 16, 2020	102.41	105.05	102.41	105.02
7172	NYSE	RLI	Fri, Nov 13, 2020	98.69	100.18	97.60	100.04
7171	NYSE	RLI	Thu, Nov 12, 2020	98.87	99.08	96.45	97.79
7170	NYSE	RLI	Wed, Nov 11, 2020	101.91	101.91	98.83	99.84
7169	NYSE	RLI	Tue, Nov 10, 2020	99.43	102.84	98.80	101.28
7168	NYSE	RLI	Mon, Nov 9, 2020	102.53	103.61	98.30	98.50
7167	NYSE	RLI	Fri, Nov 6, 2020	94.50	94.83	93.43	94.03
7166	NYSE	RLI	Thu, Nov 5, 2020	91.89	94.44	91.89	93.88
7165	NYSE	RLI	Wed, Nov 4, 2020	91.37	93.88	91.00	91.72
7164	NYSE	RLI	Tue, Nov 3, 2020	91.07	92.88	90.09	92.57
7163	NYSE	RLI	Mon, Nov 2, 2020	87.98	89.79	87.35	89.28
7162	NYSE	RLI	Fri, Oct 30, 2020	88.00	89.34	86.10	86.70
7161	NYSE	RLI	Thu, Oct 29, 2020	86.75	88.99	85.15	88.44
7160	NYSE	RLI	Wed, Oct 28, 2020	88.13	88.91	86.73	87.35
7159	NYSE	RLI	Tue, Oct 27, 2020	90.93	92.22	89.26	89.71
7158	NYSE	RLI	Mon, Oct 26, 2020	92.48	92.54	88.96	90.59
7157	NYSE	RLI	Fri, Oct 23, 2020	93.79	94.81	92.56	93.49
7156	NYSE	RLI	Thu, Oct 22, 2020	88.61	94.87	86.91	92.78
7155	NYSE	RLI	Wed, Oct 21, 2020	83.94	88.22	83.94	87.59
7154	NYSE	RLI	Tue, Oct 20, 2020	83.49	84.41	82.82	83.59
7153	NYSE	RLI	Mon, Oct 19, 2020	84.57	85.23	82.56	82.68
7152	NYSE	RLI	Fri, Oct 16, 2020	84.09	85.12	83.71	84.52
7151	NYSE	RLI	Thu, Oct 15, 2020	82.71	84.58	82.38	84.33
7150	NYSE	RLI	Wed, Oct 14, 2020	85.26	86.40	83.54	83.62
7149	NYSE	RLI	Tue, Oct 13, 2020	87.20	87.53	84.93	85.16
7148	NYSE	RLI	Mon, Oct 12, 2020	85.44	88.53	85.44	88.09
7147	NYSE	RLI	Fri, Oct 9, 2020	85.34	86.68	85.29	85.72
7146	NYSE	RLI	Thu, Oct 8, 2020	85.66	86.90	84.99	85.36
7145	NYSE	RLI	Wed, Oct 7, 2020	85.41	85.93	84.23	84.99
7144	NYSE	RLI	Tue, Oct 6, 2020	86.34	86.78	84.79	84.86
7143	NYSE	RLI	Mon, Oct 5, 2020	84.92	85.95	84.49	85.58
7142	NYSE	RLI	Fri, Oct 2, 2020	83.37	85.21	83.37	84.35
7141	NYSE	RLI	Thu, Oct 1, 2020	83.44	84.46	82.80	84.33
7140	NYSE	RLI	Wed, Sep 30, 2020	83.84	84.49	82.95	83.73
7139	NYSE	RLI	Tue, Sep 29, 2020	84.47	84.97	83.33	84.22
7138	NYSE	RLI	Mon, Sep 28, 2020	83.73	85.09	83.66	84.52
7137	NYSE	RLI	Fri, Sep 25, 2020	81.72	82.79	81.72	82.73
7136	NYSE	RLI	Thu, Sep 24, 2020	82.04	83.91	81.20	82.48
7135	NYSE	RLI	Wed, Sep 23, 2020	83.00	83.77	81.35	81.45
7134	NYSE	RLI	Tue, Sep 22, 2020	82.95	84.82	81.55	82.98
7133	NYSE	RLI	Mon, Sep 21, 2020	83.79	84.44	81.50	83.18
7132	NYSE	RLI	Fri, Sep 18, 2020	86.70	87.13	84.75	85.28
7131	NYSE	RLI	Thu, Sep 17, 2020	86.25	86.92	85.57	86.35
7130	NYSE	RLI	Wed, Sep 16, 2020	87.51	88.83	87.21	87.43
7129	NYSE	RLI	Tue, Sep 15, 2020	89.73	89.73	86.98	87.52
7128	NYSE	RLI	Mon, Sep 14, 2020	90.50	91.03	89.13	89.55
7127	NYSE	RLI	Fri, Sep 11, 2020	89.95	90.43	88.66	89.88
7126	NYSE	RLI	Thu, Sep 10, 2020	92.29	92.69	89.53	89.79
7125	NYSE	RLI	Wed, Sep 9, 2020	91.81	93.68	91.34	92.06
7124	NYSE	RLI	Tue, Sep 8, 2020	93.25	93.25	89.54	91.24
7123	NYSE	RLI	Fri, Sep 4, 2020	96.44	96.44	91.91	93.96
7122	NYSE	RLI	Thu, Sep 3, 2020	96.47	97.16	94.26	94.52
7121	NYSE	RLI	Wed, Sep 2, 2020	94.62	96.21	94.62	95.87
7120	NYSE	RLI	Tue, Sep 1, 2020	93.30	94.80	93.12	94.72
7119	NYSE	RLI	Mon, Aug 31, 2020	94.67	95.16	93.79	93.79
7118	NYSE	RLI	Fri, Aug 28, 2020	95.84	95.84	93.51	95.08
7117	NYSE	RLI	Thu, Aug 27, 2020	94.62	96.22	94.62	95.16
7116	NYSE	RLI	Wed, Aug 26, 2020	93.36	94.39	92.81	93.77
7115	NYSE	RLI	Tue, Aug 25, 2020	94.69	94.69	93.13	93.66
7114	NYSE	RLI	Mon, Aug 24, 2020	94.00	95.00	93.47	94.18
7113	NYSE	RLI	Fri, Aug 21, 2020	91.72	93.36	91.46	93.24
7112	NYSE	RLI	Thu, Aug 20, 2020	91.11	92.69	90.99	91.99
7111	NYSE	RLI	Wed, Aug 19, 2020	91.62	92.79	91.17	91.56
7110	NYSE	RLI	Tue, Aug 18, 2020	91.02	92.29	90.45	91.70
7109	NYSE	RLI	Mon, Aug 17, 2020	90.44	91.83	89.98	90.75
7108	NYSE	RLI	Fri, Aug 14, 2020	89.55	91.40	89.55	90.90
7107	NYSE	RLI	Thu, Aug 13, 2020	89.72	90.77	89.47	90.46
7106	NYSE	RLI	Wed, Aug 12, 2020	93.24	93.24	90.27	90.43
7105	NYSE	RLI	Tue, Aug 11, 2020	93.26	93.47	91.56	91.90
7104	NYSE	RLI	Mon, Aug 10, 2020	92.50	93.38	91.76	91.92
7103	NYSE	RLI	Fri, Aug 7, 2020	88.79	92.32	88.79	92.26
7102	NYSE	RLI	Thu, Aug 6, 2020	88.60	90.00	88.50	89.43
7101	NYSE	RLI	Wed, Aug 5, 2020	88.82	89.47	87.97	89.03
7100	NYSE	RLI	Tue, Aug 4, 2020	88.30	88.74	87.33	87.82
7099	NYSE	RLI	Mon, Aug 3, 2020	88.77	89.83	88.15	88.95
7098	NYSE	RLI	Fri, Jul 31, 2020	89.36	89.36	87.26	88.13
7097	NYSE	RLI	Thu, Jul 30, 2020	90.08	90.87	88.57	89.60
7096	NYSE	RLI	Wed, Jul 29, 2020	90.59	92.01	89.98	91.92
7095	NYSE	RLI	Tue, Jul 28, 2020	90.01	91.71	89.70	90.14
7094	NYSE	RLI	Mon, Jul 27, 2020	90.77	92.45	90.17	90.99
7093	NYSE	RLI	Fri, Jul 24, 2020	95.63	96.18	90.56	91.27
7092	NYSE	RLI	Thu, Jul 23, 2020	88.52	97.84	88.25	95.74
7091	NYSE	RLI	Wed, Jul 22, 2020	82.85	83.87	82.77	83.74
7090	NYSE	RLI	Tue, Jul 21, 2020	83.30	84.98	83.30	83.79
7089	NYSE	RLI	Mon, Jul 20, 2020	81.80	82.42	81.26	82.18
7088	NYSE	RLI	Fri, Jul 17, 2020	84.02	84.02	81.60	82.00
7087	NYSE	RLI	Thu, Jul 16, 2020	80.86	84.33	80.86	84.00
7086	NYSE	RLI	Wed, Jul 15, 2020	81.16	82.33	80.56	80.93
7085	NYSE	RLI	Tue, Jul 14, 2020	77.88	79.51	77.59	79.26
7084	NYSE	RLI	Mon, Jul 13, 2020	79.20	79.34	77.56	77.60
7083	NYSE	RLI	Fri, Jul 10, 2020	75.84	78.49	75.84	78.19
7082	NYSE	RLI	Thu, Jul 9, 2020	77.66	77.66	74.84	75.52
7081	NYSE	RLI	Wed, Jul 8, 2020	78.08	78.81	76.35	77.45
7080	NYSE	RLI	Tue, Jul 7, 2020	79.87	80.40	78.17	78.33
7079	NYSE	RLI	Mon, Jul 6, 2020	81.82	81.82	79.63	80.36
7078	NYSE	RLI	Thu, Jul 2, 2020	82.11	82.49	79.68	80.04
7077	NYSE	RLI	Wed, Jul 1, 2020	81.75	82.10	80.38	80.39
7076	NYSE	RLI	Tue, Jun 30, 2020	81.07	83.15	81.03	82.10
7075	NYSE	RLI	Mon, Jun 29, 2020	80.10	82.72	79.57	81.52
7074	NYSE	RLI	Fri, Jun 26, 2020	81.15	81.48	78.61	78.83
7073	NYSE	RLI	Thu, Jun 25, 2020	79.60	82.00	79.04	81.89
7072	NYSE	RLI	Wed, Jun 24, 2020	81.43	81.43	79.63	79.72
7071	NYSE	RLI	Tue, Jun 23, 2020	83.48	83.58	82.11	82.33
7070	NYSE	RLI	Mon, Jun 22, 2020	81.10	82.31	80.60	82.14
7069	NYSE	RLI	Fri, Jun 19, 2020	83.42	83.95	80.95	81.92
7068	NYSE	RLI	Thu, Jun 18, 2020	80.98	83.38	80.98	82.62
7067	NYSE	RLI	Wed, Jun 17, 2020	82.77	83.09	81.70	81.84
7066	NYSE	RLI	Tue, Jun 16, 2020	83.84	84.39	81.96	82.61
7065	NYSE	RLI	Mon, Jun 15, 2020	77.49	81.13	77.49	80.84
7064	NYSE	RLI	Fri, Jun 12, 2020	82.20	82.20	77.82	79.71
7063	NYSE	RLI	Thu, Jun 11, 2020	81.01	82.50	79.18	79.41
7062	NYSE	RLI	Wed, Jun 10, 2020	83.59	85.29	82.75	83.65
7061	NYSE	RLI	Tue, Jun 9, 2020	82.72	85.33	82.64	83.99
7060	NYSE	RLI	Mon, Jun 8, 2020	85.41	85.78	83.54	84.16
7059	NYSE	RLI	Fri, Jun 5, 2020	83.39	86.75	82.99	85.35
7058	NYSE	RLI	Thu, Jun 4, 2020	80.62	81.37	79.37	81.19
7057	NYSE	RLI	Wed, Jun 3, 2020	80.58	82.52	79.79	81.41
7056	NYSE	RLI	Tue, Jun 2, 2020	78.84	79.32	77.99	78.70
7055	NYSE	RLI	Mon, Jun 1, 2020	79.50	79.50	77.59	78.26
7054	NYSE	RLI	Fri, May 29, 2020	78.65	79.31	77.23	78.96
7053	NYSE	RLI	Thu, May 28, 2020	81.55	81.86	79.14	79.55
7052	NYSE	RLI	Wed, May 27, 2020	80.68	81.27	79.10	80.63
7051	NYSE	RLI	Tue, May 26, 2020	80.41	80.57	78.73	78.90
7050	NYSE	RLI	Fri, May 22, 2020	77.49	78.27	76.65	77.61
7049	NYSE	RLI	Thu, May 21, 2020	75.33	77.43	75.00	77.24
7048	NYSE	RLI	Wed, May 20, 2020	72.39	75.67	71.97	75.19
7047	NYSE	RLI	Tue, May 19, 2020	72.32	73.19	71.29	71.29
7046	NYSE	RLI	Mon, May 18, 2020	71.74	73.51	70.61	73.11
7045	NYSE	RLI	Fri, May 15, 2020	68.67	69.25	67.54	68.99
7044	NYSE	RLI	Thu, May 14, 2020	68.47	69.23	66.31	69.02
7043	NYSE	RLI	Wed, May 13, 2020	70.21	70.83	69.26	69.74
7042	NYSE	RLI	Tue, May 12, 2020	72.51	72.91	70.70	70.75
7041	NYSE	RLI	Mon, May 11, 2020	73.18	73.18	71.30	72.15
7040	NYSE	RLI	Fri, May 8, 2020	73.48	74.09	72.23	74.03
7039	NYSE	RLI	Thu, May 7, 2020	71.57	72.65	71.23	71.69
7038	NYSE	RLI	Wed, May 6, 2020	72.97	72.97	70.19	70.28
7037	NYSE	RLI	Tue, May 5, 2020	73.88	75.25	72.56	72.80
7036	NYSE	RLI	Mon, May 4, 2020	70.99	73.44	69.87	73.26
7035	NYSE	RLI	Fri, May 1, 2020	71.56	72.51	70.53	71.25
7034	NYSE	RLI	Thu, Apr 30, 2020	75.87	76.02	71.66	72.83
7033	NYSE	RLI	Wed, Apr 29, 2020	77.61	78.39	76.11	77.22
7032	NYSE	RLI	Tue, Apr 28, 2020	76.09	77.16	74.73	75.73
7031	NYSE	RLI	Mon, Apr 27, 2020	68.84	74.37	68.84	73.77
7030	NYSE	RLI	Fri, Apr 24, 2020	70.41	70.41	67.72	69.00
7029	NYSE	RLI	Thu, Apr 23, 2020	71.45	72.69	69.81	70.09
7028	NYSE	RLI	Wed, Apr 22, 2020	80.28	81.29	70.58	71.44
7027	NYSE	RLI	Tue, Apr 21, 2020	80.28	82.56	80.28	81.08
7026	NYSE	RLI	Mon, Apr 20, 2020	85.70	86.95	81.15	82.66
7025	NYSE	RLI	Fri, Apr 17, 2020	85.83	88.05	85.25	87.51
7024	NYSE	RLI	Thu, Apr 16, 2020	81.76	83.99	80.15	83.74
7023	NYSE	RLI	Wed, Apr 15, 2020	83.72	85.03	81.67	82.00
7022	NYSE	RLI	Tue, Apr 14, 2020	87.34	88.05	85.77	86.14
7021	NYSE	RLI	Mon, Apr 13, 2020	86.72	87.16	84.56	85.00
7020	NYSE	RLI	Thu, Apr 9, 2020	86.95	88.72	86.01	87.67
7019	NYSE	RLI	Wed, Apr 8, 2020	86.03	86.03	83.37	85.17
7018	NYSE	RLI	Tue, Apr 7, 2020	89.59	90.27	85.41	86.21
7017	NYSE	RLI	Mon, Apr 6, 2020	86.79	87.76	84.36	87.71
7016	NYSE	RLI	Fri, Apr 3, 2020	84.41	84.77	80.65	83.10
7015	NYSE	RLI	Thu, Apr 2, 2020	82.48	86.22	82.48	85.62
7014	NYSE	RLI	Wed, Apr 1, 2020	83.85	84.58	81.63	83.40
7013	NYSE	RLI	Tue, Mar 31, 2020	88.69	89.08	85.68	87.93
7012	NYSE	RLI	Mon, Mar 30, 2020	85.18	89.97	82.17	89.51
7011	NYSE	RLI	Fri, Mar 27, 2020	82.66	87.25	82.47	84.65
7010	NYSE	RLI	Thu, Mar 26, 2020	79.76	86.68	78.79	86.12
7009	NYSE	RLI	Wed, Mar 25, 2020	81.86	83.64	78.50	79.63
7008	NYSE	RLI	Tue, Mar 24, 2020	79.04	84.47	77.01	81.87
7007	NYSE	RLI	Mon, Mar 23, 2020	74.41	76.18	69.81	75.15
7006	NYSE	RLI	Fri, Mar 20, 2020	75.60	76.67	70.21	73.63
7005	NYSE	RLI	Thu, Mar 19, 2020	74.56	78.82	71.44	76.92
7004	NYSE	RLI	Wed, Mar 18, 2020	74.82	76.46	72.35	74.95
7003	NYSE	RLI	Tue, Mar 17, 2020	69.90	80.01	68.85	79.62
7002	NYSE	RLI	Mon, Mar 16, 2020	72.21	72.21	67.25	68.80
7001	NYSE	RLI	Fri, Mar 13, 2020	74.32	78.92	71.31	78.92
7000	NYSE	RLI	Thu, Mar 12, 2020	69.64	73.18	66.02	70.56
6999	NYSE	RLI	Wed, Mar 11, 2020	77.55	77.94	74.49	75.41
6998	NYSE	RLI	Tue, Mar 10, 2020	78.72	79.53	75.71	79.39
6997	NYSE	RLI	Mon, Mar 9, 2020	76.89	77.41	74.80	76.15
6996	NYSE	RLI	Fri, Mar 6, 2020	79.18	82.10	79.18	81.88
6995	NYSE	RLI	Thu, Mar 5, 2020	82.99	84.12	80.34	81.77
6994	NYSE	RLI	Wed, Mar 4, 2020	83.24	85.69	82.08	85.26
6993	NYSE	RLI	Tue, Mar 3, 2020	83.91	84.54	81.35	81.97
6992	NYSE	RLI	Mon, Mar 2, 2020	80.38	84.15	79.87	84.03
6991	NYSE	RLI	Fri, Feb 28, 2020	82.20	83.24	79.06	80.38
6990	NYSE	RLI	Thu, Feb 27, 2020	86.57	87.31	83.87	83.98
6989	NYSE	RLI	Wed, Feb 26, 2020	88.41	89.36	87.71	87.87
6988	NYSE	RLI	Tue, Feb 25, 2020	89.36	89.70	87.68	87.86
6987	NYSE	RLI	Mon, Feb 24, 2020	89.63	90.64	88.88	89.36
6986	NYSE	RLI	Fri, Feb 21, 2020	92.55	92.93	91.03	91.11
6985	NYSE	RLI	Thu, Feb 20, 2020	93.96	94.33	91.70	92.28
6984	NYSE	RLI	Wed, Feb 19, 2020	94.72	95.52	94.38	94.51
6983	NYSE	RLI	Tue, Feb 18, 2020	95.92	96.21	94.35	94.71
6982	NYSE	RLI	Fri, Feb 14, 2020	96.13	96.37	95.50	95.97
6981	NYSE	RLI	Thu, Feb 13, 2020	95.62	96.38	95.41	96.03
6980	NYSE	RLI	Wed, Feb 12, 2020	98.00	98.00	95.55	95.80
6979	NYSE	RLI	Tue, Feb 11, 2020	97.20	97.82	97.17	97.79
6978	NYSE	RLI	Mon, Feb 10, 2020	96.15	97.13	96.15	97.10
6977	NYSE	RLI	Fri, Feb 7, 2020	96.36	97.00	96.04	96.41
6976	NYSE	RLI	Thu, Feb 6, 2020	96.80	97.34	96.42	96.63
6975	NYSE	RLI	Wed, Feb 5, 2020	95.71	96.62	95.60	96.55
6974	NYSE	RLI	Tue, Feb 4, 2020	95.49	95.72	94.91	94.95
6973	NYSE	RLI	Mon, Feb 3, 2020	93.42	95.61	93.42	94.62
6972	NYSE	RLI	Fri, Jan 31, 2020	94.30	95.09	92.46	93.01
6971	NYSE	RLI	Thu, Jan 30, 2020	92.77	94.65	92.65	94.61
6970	NYSE	RLI	Wed, Jan 29, 2020	94.88	94.98	93.09	93.20
6969	NYSE	RLI	Tue, Jan 28, 2020	95.18	96.14	94.52	94.87
6968	NYSE	RLI	Mon, Jan 27, 2020	93.86	95.45	93.86	94.51
6967	NYSE	RLI	Fri, Jan 24, 2020	92.32	95.86	92.32	95.71
6966	NYSE	RLI	Thu, Jan 23, 2020	91.50	93.95	88.75	92.43
6965	NYSE	RLI	Wed, Jan 22, 2020	93.62	94.48	93.53	94.03
6964	NYSE	RLI	Tue, Jan 21, 2020	93.21	94.07	93.19	93.43
6963	NYSE	RLI	Fri, Jan 17, 2020	93.31	94.28	92.94	93.62
6962	NYSE	RLI	Thu, Jan 16, 2020	91.81	93.59	91.64	92.89
6961	NYSE	RLI	Wed, Jan 15, 2020	89.91	91.80	89.77	91.58
6960	NYSE	RLI	Tue, Jan 14, 2020	90.51	90.51	89.29	89.92
6959	NYSE	RLI	Mon, Jan 13, 2020	89.82	91.00	89.66	90.50
6958	NYSE	RLI	Fri, Jan 10, 2020	90.58	91.48	89.63	89.82
6957	NYSE	RLI	Thu, Jan 9, 2020	89.64	91.02	89.64	90.62
6956	NYSE	RLI	Wed, Jan 8, 2020	89.30	90.48	89.20	89.40
6955	NYSE	RLI	Tue, Jan 7, 2020	91.24	91.41	89.09	89.45
6954	NYSE	RLI	Mon, Jan 6, 2020	89.98	91.75	89.64	91.74
6953	NYSE	RLI	Fri, Jan 3, 2020	89.53	90.86	89.24	90.48
6952	NYSE	RLI	Thu, Jan 2, 2020	90.28	90.28	88.88	90.11
6951	NYSE	RLI	Tue, Dec 31, 2019	90.15	90.82	89.99	90.02
6950	NYSE	RLI	Mon, Dec 30, 2019	89.88	90.32	89.33	90.15
6949	NYSE	RLI	Fri, Dec 27, 2019	89.31	89.77	88.85	89.71
6948	NYSE	RLI	Thu, Dec 26, 2019	89.60	90.39	89.13	89.36
6947	NYSE	RLI	Tue, Dec 24, 2019	90.04	90.53	89.67	89.73
6946	NYSE	RLI	Mon, Dec 23, 2019	91.49	91.49	89.94	89.95
6945	NYSE	RLI	Fri, Dec 20, 2019	91.30	92.31	91.03	91.49
6944	NYSE	RLI	Thu, Dec 19, 2019	91.30	91.34	90.50	90.88
6943	NYSE	RLI	Wed, Dec 18, 2019	91.91	91.91	90.10	91.24
6942	NYSE	RLI	Tue, Dec 17, 2019	91.63	92.30	91.28	91.69
6941	NYSE	RLI	Mon, Dec 16, 2019	92.25	92.78	91.39	91.74
6940	NYSE	RLI	Fri, Dec 13, 2019	91.97	92.64	91.58	92.13
6939	NYSE	RLI	Thu, Dec 12, 2019	92.63	93.75	92.09	92.34
6938	NYSE	RLI	Wed, Dec 11, 2019	92.42	92.80	91.74	92.71
6937	NYSE	RLI	Tue, Dec 10, 2019	92.20	92.98	91.91	92.33
6936	NYSE	RLI	Mon, Dec 9, 2019	91.43	92.50	91.13	92.20
6935	NYSE	RLI	Fri, Dec 6, 2019	91.72	92.63	91.20	91.67
6934	NYSE	RLI	Thu, Dec 5, 2019	90.18	91.49	89.81	91.33
6933	NYSE	RLI	Wed, Dec 4, 2019	91.03	92.07	89.37	89.72
6932	NYSE	RLI	Tue, Dec 3, 2019	90.92	91.26	89.02	90.70
6931	NYSE	RLI	Mon, Dec 2, 2019	91.37	92.48	89.42	91.33
6930	NYSE	RLI	Fri, Nov 29, 2019	94.94	94.94	90.30	91.37
6929	NYSE	RLI	Wed, Nov 27, 2019	98.76	99.24	97.87	98.79
6928	NYSE	RLI	Tue, Nov 26, 2019	98.32	99.93	98.32	98.35
6927	NYSE	RLI	Mon, Nov 25, 2019	97.53	98.93	97.53	98.32
6926	NYSE	RLI	Fri, Nov 22, 2019	97.26	97.67	96.61	97.31
6925	NYSE	RLI	Thu, Nov 21, 2019	98.70	98.70	97.14	97.21
6924	NYSE	RLI	Wed, Nov 20, 2019	98.70	99.86	97.76	98.50
6923	NYSE	RLI	Tue, Nov 19, 2019	98.11	99.74	98.11	99.20
6922	NYSE	RLI	Mon, Nov 18, 2019	97.38	98.21	97.26	98.03
6921	NYSE	RLI	Fri, Nov 15, 2019	97.87	97.87	96.58	97.56
6920	NYSE	RLI	Thu, Nov 14, 2019	97.37	98.19	97.00	97.61
6919	NYSE	RLI	Wed, Nov 13, 2019	96.22	97.61	96.12	97.46
6918	NYSE	RLI	Tue, Nov 12, 2019	96.38	96.92	95.60	96.77
6917	NYSE	RLI	Mon, Nov 11, 2019	95.78	96.27	95.34	96.13
6916	NYSE	RLI	Fri, Nov 8, 2019	95.70	96.69	95.38	95.96
6915	NYSE	RLI	Thu, Nov 7, 2019	97.67	97.67	95.67	95.89
6914	NYSE	RLI	Wed, Nov 6, 2019	96.28	97.38	95.88	97.03
6913	NYSE	RLI	Tue, Nov 5, 2019	96.40	96.66	95.42	96.34
6912	NYSE	RLI	Mon, Nov 4, 2019	96.82	97.01	95.39	96.09
6911	NYSE	RLI	Fri, Nov 1, 2019	97.81	97.81	95.94	96.32
6910	NYSE	RLI	Thu, Oct 31, 2019	96.74	97.45	95.90	97.32
6909	NYSE	RLI	Wed, Oct 30, 2019	97.71	97.88	95.06	97.23
6908	NYSE	RLI	Tue, Oct 29, 2019	96.49	98.29	96.40	97.93
6907	NYSE	RLI	Mon, Oct 28, 2019	96.58	96.88	95.78	96.78
6906	NYSE	RLI	Fri, Oct 25, 2019	96.02	96.44	95.48	96.14
6905	NYSE	RLI	Thu, Oct 24, 2019	96.30	96.70	95.10	95.95
6904	NYSE	RLI	Wed, Oct 23, 2019	96.65	97.25	95.70	95.91
6903	NYSE	RLI	Tue, Oct 22, 2019	98.18	98.57	96.11	96.66
6902	NYSE	RLI	Mon, Oct 21, 2019	97.29	99.52	97.29	98.61
6901	NYSE	RLI	Fri, Oct 18, 2019	96.52	98.11	95.69	97.69
6900	NYSE	RLI	Thu, Oct 17, 2019	92.36	97.24	91.43	96.24
6899	NYSE	RLI	Wed, Oct 16, 2019	90.67	91.94	89.96	91.88
6898	NYSE	RLI	Tue, Oct 15, 2019	91.09	91.40	90.50	91.02
6897	NYSE	RLI	Mon, Oct 14, 2019	90.76	91.60	90.50	91.10
6896	NYSE	RLI	Fri, Oct 11, 2019	91.23	92.27	90.50	91.16
6895	NYSE	RLI	Thu, Oct 10, 2019	91.46	91.73	90.21	90.52
6894	NYSE	RLI	Wed, Oct 9, 2019	91.75	91.78	90.94	91.24
6893	NYSE	RLI	Tue, Oct 8, 2019	90.88	91.90	90.52	91.05
6892	NYSE	RLI	Mon, Oct 7, 2019	91.23	91.87	90.54	91.71
6891	NYSE	RLI	Fri, Oct 4, 2019	89.77	91.35	89.77	91.23
6890	NYSE	RLI	Thu, Oct 3, 2019	89.70	90.14	88.77	89.61
6889	NYSE	RLI	Wed, Oct 2, 2019	90.33	90.85	89.01	89.75
6888	NYSE	RLI	Tue, Oct 1, 2019	93.26	93.52	91.11	91.12
6887	NYSE	RLI	Mon, Sep 30, 2019	92.99	93.55	92.04	92.91
6886	NYSE	RLI	Fri, Sep 27, 2019	94.30	94.30	92.35	92.75
6885	NYSE	RLI	Thu, Sep 26, 2019	94.17	94.65	93.56	93.81
6884	NYSE	RLI	Wed, Sep 25, 2019	93.07	94.38	92.60	93.96
6883	NYSE	RLI	Tue, Sep 24, 2019	92.83	93.40	91.73	92.60
6882	NYSE	RLI	Mon, Sep 23, 2019	91.34	93.01	91.34	92.60
6881	NYSE	RLI	Fri, Sep 20, 2019	93.55	93.87	90.60	92.07
6880	NYSE	RLI	Thu, Sep 19, 2019	92.84	93.72	92.09	92.75
6879	NYSE	RLI	Wed, Sep 18, 2019	91.58	93.22	91.45	92.87
6878	NYSE	RLI	Tue, Sep 17, 2019	90.23	91.77	90.23	91.75
6877	NYSE	RLI	Mon, Sep 16, 2019	89.50	90.69	89.21	90.40
6876	NYSE	RLI	Fri, Sep 13, 2019	90.72	91.00	89.22	89.80
6875	NYSE	RLI	Thu, Sep 12, 2019	91.71	91.71	89.95	90.18
6874	NYSE	RLI	Wed, Sep 11, 2019	89.70	91.51	89.22	91.40
6873	NYSE	RLI	Tue, Sep 10, 2019	92.75	92.75	88.99	89.30
6872	NYSE	RLI	Mon, Sep 9, 2019	92.06	93.04	91.37	92.61
6871	NYSE	RLI	Fri, Sep 6, 2019	92.64	93.23	91.79	91.82
6870	NYSE	RLI	Thu, Sep 5, 2019	93.37	94.54	92.27	92.69
6869	NYSE	RLI	Wed, Sep 4, 2019	92.80	93.38	92.30	92.54
6868	NYSE	RLI	Tue, Sep 3, 2019	91.07	92.41	91.07	92.25
6867	NYSE	RLI	Fri, Aug 30, 2019	92.22	92.27	90.76	91.57
6866	NYSE	RLI	Thu, Aug 29, 2019	90.79	92.21	90.28	91.80
6865	NYSE	RLI	Wed, Aug 28, 2019	90.16	91.04	89.80	90.04
6864	NYSE	RLI	Tue, Aug 27, 2019	91.45	92.22	90.43	90.59
6863	NYSE	RLI	Mon, Aug 26, 2019	89.91	91.11	89.83	91.00
6862	NYSE	RLI	Fri, Aug 23, 2019	91.86	92.59	89.39	89.79
6861	NYSE	RLI	Thu, Aug 22, 2019	92.71	93.32	91.66	92.22
6860	NYSE	RLI	Wed, Aug 21, 2019	93.02	93.02	92.20	92.36
6859	NYSE	RLI	Tue, Aug 20, 2019	92.93	93.33	92.28	92.37
6858	NYSE	RLI	Mon, Aug 19, 2019	93.03	93.45	92.58	93.09
6857	NYSE	RLI	Fri, Aug 16, 2019	90.62	92.25	90.51	92.08
6856	NYSE	RLI	Thu, Aug 15, 2019	90.52	91.15	89.79	90.13
6855	NYSE	RLI	Wed, Aug 14, 2019	91.03	91.31	89.69	90.38
6854	NYSE	RLI	Tue, Aug 13, 2019	91.71	93.49	91.71	92.27
6853	NYSE	RLI	Mon, Aug 12, 2019	91.66	92.89	91.48	91.83
6852	NYSE	RLI	Fri, Aug 9, 2019	92.61	93.55	91.64	92.38
6851	NYSE	RLI	Thu, Aug 8, 2019	91.77	93.39	91.70	92.90
6850	NYSE	RLI	Wed, Aug 7, 2019	88.89	92.03	88.44	91.37
6849	NYSE	RLI	Tue, Aug 6, 2019	88.29	89.83	87.88	89.56
6848	NYSE	RLI	Mon, Aug 5, 2019	89.42	90.33	87.30	88.30
6847	NYSE	RLI	Fri, Aug 2, 2019	89.11	90.72	88.94	90.33
6846	NYSE	RLI	Thu, Aug 1, 2019	89.59	90.56	88.76	89.47
6845	NYSE	RLI	Wed, Jul 31, 2019	90.60	92.64	89.39	90.13
6844	NYSE	RLI	Tue, Jul 30, 2019	88.06	90.37	87.90	90.29
6843	NYSE	RLI	Mon, Jul 29, 2019	89.25	89.67	88.14	88.47
6842	NYSE	RLI	Fri, Jul 26, 2019	89.14	89.50	88.77	89.18
6841	NYSE	RLI	Thu, Jul 25, 2019	89.56	89.98	88.66	88.95
6840	NYSE	RLI	Wed, Jul 24, 2019	88.47	89.91	87.90	89.67
6839	NYSE	RLI	Tue, Jul 23, 2019	88.29	88.84	87.40	88.58
6838	NYSE	RLI	Mon, Jul 22, 2019	89.07	89.19	87.88	88.22
6837	NYSE	RLI	Fri, Jul 19, 2019	89.91	90.78	88.92	88.96
6836	NYSE	RLI	Thu, Jul 18, 2019	87.55	90.87	86.15	90.09
6835	NYSE	RLI	Wed, Jul 17, 2019	87.45	87.68	86.65	87.29
6834	NYSE	RLI	Tue, Jul 16, 2019	87.15	87.85	87.15	87.74
6833	NYSE	RLI	Mon, Jul 15, 2019	88.52	88.78	87.15	87.36
6832	NYSE	RLI	Fri, Jul 12, 2019	88.05	88.71	87.48	88.57
6831	NYSE	RLI	Thu, Jul 11, 2019	87.71	88.10	86.87	87.80
6830	NYSE	RLI	Wed, Jul 10, 2019	88.25	88.67	87.47	87.68
6829	NYSE	RLI	Tue, Jul 9, 2019	87.27	88.29	86.45	88.28
6828	NYSE	RLI	Mon, Jul 8, 2019	87.96	88.09	86.89	87.43
6827	NYSE	RLI	Fri, Jul 5, 2019	87.35	88.05	86.75	88.03
6826	NYSE	RLI	Wed, Jul 3, 2019	86.82	88.04	86.49	87.59
6825	NYSE	RLI	Tue, Jul 2, 2019	86.71	87.04	85.72	86.54
6824	NYSE	RLI	Mon, Jul 1, 2019	86.44	86.94	85.37	86.80
6823	NYSE	RLI	Fri, Jun 28, 2019	86.01	86.97	85.44	85.71
6822	NYSE	RLI	Thu, Jun 27, 2019	84.49	85.73	84.22	85.73
6821	NYSE	RLI	Wed, Jun 26, 2019	87.27	88.31	84.12	84.48
6820	NYSE	RLI	Tue, Jun 25, 2019	87.85	88.47	87.09	87.23
6819	NYSE	RLI	Mon, Jun 24, 2019	89.18	90.01	87.97	87.98
6818	NYSE	RLI	Fri, Jun 21, 2019	89.60	91.49	89.07	89.07
6817	NYSE	RLI	Thu, Jun 20, 2019	88.46	90.61	88.25	89.94
6816	NYSE	RLI	Wed, Jun 19, 2019	88.53	88.82	88.10	88.20
6815	NYSE	RLI	Tue, Jun 18, 2019	88.90	89.22	88.26	88.53
6814	NYSE	RLI	Mon, Jun 17, 2019	89.01	89.29	88.19	88.68
6813	NYSE	RLI	Fri, Jun 14, 2019	88.66	89.89	88.66	89.00
6812	NYSE	RLI	Thu, Jun 13, 2019	87.89	89.13	87.62	89.02
6811	NYSE	RLI	Wed, Jun 12, 2019	87.31	88.36	87.31	87.79
6810	NYSE	RLI	Tue, Jun 11, 2019	87.53	87.84	86.65	87.34
6809	NYSE	RLI	Mon, Jun 10, 2019	87.97	88.28	86.92	87.28
6808	NYSE	RLI	Fri, Jun 7, 2019	87.56	88.44	87.56	88.02
6807	NYSE	RLI	Thu, Jun 6, 2019	87.53	87.87	86.82	87.25
6806	NYSE	RLI	Wed, Jun 5, 2019	86.51	87.94	86.51	87.40
6805	NYSE	RLI	Tue, Jun 4, 2019	87.50	87.50	85.57	86.54
6804	NYSE	RLI	Mon, Jun 3, 2019	85.82	87.00	85.09	86.93
6803	NYSE	RLI	Fri, May 31, 2019	84.80	86.05	84.39	85.88
6802	NYSE	RLI	Thu, May 30, 2019	85.44	86.04	84.62	85.43
6801	NYSE	RLI	Wed, May 29, 2019	84.71	85.80	84.25	85.35
6800	NYSE	RLI	Tue, May 28, 2019	86.11	86.11	84.90	85.26
6799	NYSE	RLI	Fri, May 24, 2019	85.81	86.30	85.22	86.06
6798	NYSE	RLI	Thu, May 23, 2019	85.60	85.60	84.67	85.41
6797	NYSE	RLI	Wed, May 22, 2019	85.05	86.43	84.96	86.05
6796	NYSE	RLI	Tue, May 21, 2019	84.98	85.43	84.72	85.34
6795	NYSE	RLI	Mon, May 20, 2019	83.83	85.16	83.79	84.54
6794	NYSE	RLI	Fri, May 17, 2019	84.04	84.83	83.77	84.17
6793	NYSE	RLI	Thu, May 16, 2019	84.00	84.91	83.47	84.55
6792	NYSE	RLI	Wed, May 15, 2019	82.91	83.90	82.90	83.84
6791	NYSE	RLI	Tue, May 14, 2019	82.80	83.48	82.75	83.27
6790	NYSE	RLI	Mon, May 13, 2019	83.94	84.94	82.00	82.73
6789	NYSE	RLI	Fri, May 10, 2019	82.70	83.95	82.00	83.95
6788	NYSE	RLI	Thu, May 9, 2019	81.64	82.99	81.64	82.97
6787	NYSE	RLI	Wed, May 8, 2019	82.34	83.38	81.31	82.48
6786	NYSE	RLI	Tue, May 7, 2019	83.28	83.71	81.64	82.26
6785	NYSE	RLI	Mon, May 6, 2019	82.28	83.85	81.96	83.63
6784	NYSE	RLI	Fri, May 3, 2019	82.50	83.41	82.28	83.19
6783	NYSE	RLI	Thu, May 2, 2019	81.74	82.98	81.60	82.66
6782	NYSE	RLI	Wed, May 1, 2019	81.50	82.64	80.50	82.09
6781	NYSE	RLI	Tue, Apr 30, 2019	79.45	81.36	79.12	81.33
6780	NYSE	RLI	Mon, Apr 29, 2019	80.00	80.00	79.21	79.56
6779	NYSE	RLI	Fri, Apr 26, 2019	79.23	80.03	78.97	79.85
6778	NYSE	RLI	Thu, Apr 25, 2019	79.10	79.57	77.94	79.36
6777	NYSE	RLI	Wed, Apr 24, 2019	78.79	79.60	78.43	79.25
6776	NYSE	RLI	Tue, Apr 23, 2019	78.75	80.17	78.14	78.93
6775	NYSE	RLI	Mon, Apr 22, 2019	77.91	78.82	76.91	78.67
6774	NYSE	RLI	Thu, Apr 18, 2019	72.94	78.58	72.43	78.30
6773	NYSE	RLI	Wed, Apr 17, 2019	74.13	74.13	73.02	73.30
6772	NYSE	RLI	Tue, Apr 16, 2019	73.30	74.12	73.22	73.58
6771	NYSE	RLI	Mon, Apr 15, 2019	73.59	73.65	72.64	73.06
6770	NYSE	RLI	Fri, Apr 12, 2019	73.04	73.65	72.89	73.50
6769	NYSE	RLI	Thu, Apr 11, 2019	72.56	73.07	72.56	72.99
6768	NYSE	RLI	Wed, Apr 10, 2019	71.73	72.76	71.38	72.57
6767	NYSE	RLI	Tue, Apr 9, 2019	71.68	71.94	71.25	71.28
6766	NYSE	RLI	Mon, Apr 8, 2019	71.65	71.95	71.26	71.90
6765	NYSE	RLI	Fri, Apr 5, 2019	70.85	71.88	70.85	71.85
6764	NYSE	RLI	Thu, Apr 4, 2019	71.51	71.62	70.38	70.85
6763	NYSE	RLI	Wed, Apr 3, 2019	71.73	71.73	70.27	71.47
6762	NYSE	RLI	Tue, Apr 2, 2019	71.85	71.85	70.92	71.23
6761	NYSE	RLI	Mon, Apr 1, 2019	72.12	72.32	71.12	71.82
6760	NYSE	RLI	Fri, Mar 29, 2019	72.05	72.25	71.37	71.75
6759	NYSE	RLI	Thu, Mar 28, 2019	71.07	71.56	70.18	71.49
6758	NYSE	RLI	Wed, Mar 27, 2019	70.32	71.29	69.97	70.96
6757	NYSE	RLI	Tue, Mar 26, 2019	70.06	70.52	69.67	70.32
6756	NYSE	RLI	Mon, Mar 25, 2019	69.06	69.97	68.79	69.54
6755	NYSE	RLI	Fri, Mar 22, 2019	69.79	70.41	69.02	69.03
6754	NYSE	RLI	Thu, Mar 21, 2019	69.17	70.66	69.17	70.23
6753	NYSE	RLI	Wed, Mar 20, 2019	69.87	70.60	69.41	69.41
6752	NYSE	RLI	Tue, Mar 19, 2019	70.50	70.54	69.69	69.87
6751	NYSE	RLI	Mon, Mar 18, 2019	70.16	70.45	69.54	70.38
6750	NYSE	RLI	Fri, Mar 15, 2019	69.54	70.38	69.54	69.94
6749	NYSE	RLI	Thu, Mar 14, 2019	69.53	70.00	69.34	69.52
6748	NYSE	RLI	Wed, Mar 13, 2019	69.99	70.34	69.49	69.56
6747	NYSE	RLI	Tue, Mar 12, 2019	70.01	70.47	69.66	69.99
6746	NYSE	RLI	Mon, Mar 11, 2019	69.63	70.08	69.26	69.94
6745	NYSE	RLI	Fri, Mar 8, 2019	68.88	69.41	68.87	69.19
6744	NYSE	RLI	Thu, Mar 7, 2019	69.46	69.75	68.67	69.05
6743	NYSE	RLI	Wed, Mar 6, 2019	70.46	70.75	69.25	69.48
6742	NYSE	RLI	Tue, Mar 5, 2019	70.45	70.92	69.91	70.46
6741	NYSE	RLI	Mon, Mar 4, 2019	70.30	70.94	70.08	70.36
6740	NYSE	RLI	Fri, Mar 1, 2019	71.05	71.16	69.68	70.32
6739	NYSE	RLI	Thu, Feb 28, 2019	70.54	70.87	70.11	70.52
6738	NYSE	RLI	Wed, Feb 27, 2019	70.31	70.94	70.14	70.44
6737	NYSE	RLI	Tue, Feb 26, 2019	70.88	71.14	70.62	70.57
6736	NYSE	RLI	Mon, Feb 25, 2019	71.50	71.97	70.87	70.98
6735	NYSE	RLI	Fri, Feb 22, 2019	71.64	71.67	70.78	71.31
6734	NYSE	RLI	Thu, Feb 21, 2019	71.54	71.76	70.96	71.52
6733	NYSE	RLI	Wed, Feb 20, 2019	71.03	71.67	70.77	71.65
6732	NYSE	RLI	Tue, Feb 19, 2019	69.63	71.24	69.36	70.95
6731	NYSE	RLI	Fri, Feb 15, 2019	69.38	70.23	69.38	70.04
6730	NYSE	RLI	Thu, Feb 14, 2019	68.85	69.45	68.33	68.89
6729	NYSE	RLI	Wed, Feb 13, 2019	68.94	69.62	68.77	69.12
6728	NYSE	RLI	Tue, Feb 12, 2019	68.94	68.94	68.22	68.88
6727	NYSE	RLI	Mon, Feb 11, 2019	68.00	68.81	67.85	68.78
6726	NYSE	RLI	Fri, Feb 8, 2019	67.65	68.00	67.46	67.87
6725	NYSE	RLI	Thu, Feb 7, 2019	67.36	68.04	67.24	67.75
6724	NYSE	RLI	Wed, Feb 6, 2019	67.27	67.53	66.64	67.40
6723	NYSE	RLI	Tue, Feb 5, 2019	67.05	67.64	66.86	67.21
6722	NYSE	RLI	Mon, Feb 4, 2019	66.25	67.15	65.80	67.09
6721	NYSE	RLI	Fri, Feb 1, 2019	66.21	66.40	65.65	66.16
6720	NYSE	RLI	Thu, Jan 31, 2019	65.83	66.24	65.45	66.01
6719	NYSE	RLI	Wed, Jan 30, 2019	65.75	66.60	65.01	66.16
6718	NYSE	RLI	Tue, Jan 29, 2019	65.43	65.78	64.83	65.45
6717	NYSE	RLI	Mon, Jan 28, 2019	65.40	65.59	64.53	65.31
6716	NYSE	RLI	Fri, Jan 25, 2019	65.89	67.29	65.89	66.01
6715	NYSE	RLI	Thu, Jan 24, 2019	67.46	67.67	65.23	65.84
6714	NYSE	RLI	Wed, Jan 23, 2019	68.37	68.67	67.17	68.35
6713	NYSE	RLI	Tue, Jan 22, 2019	68.81	69.33	67.84	68.11
6712	NYSE	RLI	Fri, Jan 18, 2019	68.75	69.45	68.32	69.31
6711	NYSE	RLI	Thu, Jan 17, 2019	68.57	69.32	68.20	68.40
6710	NYSE	RLI	Wed, Jan 16, 2019	67.28	69.08	67.13	68.86
6709	NYSE	RLI	Tue, Jan 15, 2019	66.48	67.37	66.33	67.21
6708	NYSE	RLI	Mon, Jan 14, 2019	67.25	67.99	67.25	67.44
6707	NYSE	RLI	Fri, Jan 11, 2019	67.87	68.23	66.90	67.61
6706	NYSE	RLI	Thu, Jan 10, 2019	67.51	68.50	67.16	68.33
6705	NYSE	RLI	Wed, Jan 9, 2019	68.37	68.60	67.72	67.77
6704	NYSE	RLI	Tue, Jan 8, 2019	67.78	68.10	67.28	67.99
6703	NYSE	RLI	Mon, Jan 7, 2019	68.27	68.68	67.55	67.57
6702	NYSE	RLI	Fri, Jan 4, 2019	68.31	69.07	67.76	68.47
6701	NYSE	RLI	Thu, Jan 3, 2019	67.49	68.06	66.78	67.32
6700	NYSE	RLI	Wed, Jan 2, 2019	68.10	68.21	66.89	67.79
6699	NYSE	RLI	Mon, Dec 31, 2018	68.49	68.99	67.78	68.99
6698	NYSE	RLI	Fri, Dec 28, 2018	68.22	69.33	67.67	68.23
6697	NYSE	RLI	Thu, Dec 27, 2018	66.62	68.05	66.23	67.98
6696	NYSE	RLI	Wed, Dec 26, 2018	64.81	67.43	64.48	67.39
6695	NYSE	RLI	Mon, Dec 24, 2018	66.27	66.68	64.57	64.57
6694	NYSE	RLI	Fri, Dec 21, 2018	67.36	69.12	66.53	66.53
6693	NYSE	RLI	Thu, Dec 20, 2018	67.93	68.09	67.11	67.44
6692	NYSE	RLI	Wed, Dec 19, 2018	69.36	70.20	67.85	68.10
6691	NYSE	RLI	Tue, Dec 18, 2018	70.24	70.69	68.74	69.09
6690	NYSE	RLI	Mon, Dec 17, 2018	71.54	71.91	69.56	69.99
6689	NYSE	RLI	Fri, Dec 14, 2018	71.91	72.43	71.59	71.61
6688	NYSE	RLI	Thu, Dec 13, 2018	72.59	72.96	71.77	72.34
6687	NYSE	RLI	Wed, Dec 12, 2018	73.15	73.71	72.01	72.60
6686	NYSE	RLI	Tue, Dec 11, 2018	72.94	73.00	71.76	72.20
6685	NYSE	RLI	Mon, Dec 10, 2018	72.48	73.01	71.08	72.27
6684	NYSE	RLI	Fri, Dec 7, 2018	72.71	73.38	71.77	72.54
6683	NYSE	RLI	Thu, Dec 6, 2018	72.16	72.71	70.60	72.60
6682	NYSE	RLI	Tue, Dec 4, 2018	75.78	75.92	72.60	72.73
6681	NYSE	RLI	Mon, Dec 3, 2018	76.21	76.21	73.93	75.83
6680	NYSE	RLI	Fri, Nov 30, 2018	75.20	76.05	75.14	75.82
6679	NYSE	RLI	Thu, Nov 29, 2018	74.79	75.52	74.27	75.17
6678	NYSE	RLI	Wed, Nov 28, 2018	74.87	76.50	74.30	75.19
6677	NYSE	RLI	Tue, Nov 27, 2018	74.84	75.37	74.56	74.83
6676	NYSE	RLI	Mon, Nov 26, 2018	74.93	75.35	74.53	75.11
6675	NYSE	RLI	Fri, Nov 23, 2018	73.15	74.90	73.11	74.44
6674	NYSE	RLI	Wed, Nov 21, 2018	74.11	74.53	73.15	73.78
6673	NYSE	RLI	Tue, Nov 20, 2018	73.61	74.44	73.15	73.96
6672	NYSE	RLI	Mon, Nov 19, 2018	74.34	75.11	73.52	73.89
6671	NYSE	RLI	Fri, Nov 16, 2018	73.51	74.87	73.04	74.58
6670	NYSE	RLI	Thu, Nov 15, 2018	71.50	74.06	71.18	73.69
6669	NYSE	RLI	Wed, Nov 14, 2018	73.04	73.07	71.53	71.90
6668	NYSE	RLI	Tue, Nov 13, 2018	73.46	73.91	72.60	72.88
6667	NYSE	RLI	Mon, Nov 12, 2018	73.94	74.24	73.04	73.17
6666	NYSE	RLI	Fri, Nov 9, 2018	75.69	75.69	73.67	74.01
6665	NYSE	RLI	Thu, Nov 8, 2018	75.23	75.88	74.98	75.84
6664	NYSE	RLI	Wed, Nov 7, 2018	74.48	75.50	74.11	75.36
6663	NYSE	RLI	Tue, Nov 6, 2018	72.94	74.39	72.64	74.33
6662	NYSE	RLI	Mon, Nov 5, 2018	72.69	73.74	72.09	73.24
6661	NYSE	RLI	Fri, Nov 2, 2018	73.02	73.36	71.74	72.60
6660	NYSE	RLI	Thu, Nov 1, 2018	74.19	74.19	72.58	72.75
6659	NYSE	RLI	Wed, Oct 31, 2018	74.92	75.06	73.56	73.93
6658	NYSE	RLI	Tue, Oct 30, 2018	73.40	74.47	72.71	74.37
6657	NYSE	RLI	Mon, Oct 29, 2018	73.20	74.15	72.84	73.34
6656	NYSE	RLI	Fri, Oct 26, 2018	71.53	72.66	70.74	72.36
6655	NYSE	RLI	Thu, Oct 25, 2018	70.56	72.31	70.40	72.00
6654	NYSE	RLI	Wed, Oct 24, 2018	70.35	70.95	70.07	70.44
6653	NYSE	RLI	Tue, Oct 23, 2018	69.37	71.13	69.37	70.45
6652	NYSE	RLI	Mon, Oct 22, 2018	70.41	70.66	69.56	70.20
6651	NYSE	RLI	Fri, Oct 19, 2018	70.71	71.89	70.18	70.41
6650	NYSE	RLI	Thu, Oct 18, 2018	71.94	73.90	69.57	71.24
6649	NYSE	RLI	Wed, Oct 17, 2018	73.73	74.59	73.31	73.96
6648	NYSE	RLI	Tue, Oct 16, 2018	71.83	73.82	70.99	73.73
6647	NYSE	RLI	Mon, Oct 15, 2018	70.59	71.62	70.59	71.24
6646	NYSE	RLI	Fri, Oct 12, 2018	72.59	72.59	70.06	70.72
6645	NYSE	RLI	Thu, Oct 11, 2018	74.60	74.66	71.70	71.79
6644	NYSE	RLI	Wed, Oct 10, 2018	76.60	76.90	74.74	74.95
6643	NYSE	RLI	Tue, Oct 9, 2018	75.61	77.23	75.61	76.82
6642	NYSE	RLI	Mon, Oct 8, 2018	75.48	76.16	75.41	75.81
6641	NYSE	RLI	Fri, Oct 5, 2018	75.76	76.02	75.15	75.50
6640	NYSE	RLI	Thu, Oct 4, 2018	75.92	76.15	75.05	75.80
6639	NYSE	RLI	Wed, Oct 3, 2018	75.73	76.63	75.33	76.15
6638	NYSE	RLI	Tue, Oct 2, 2018	75.88	76.43	74.92	75.32
6637	NYSE	RLI	Mon, Oct 1, 2018	78.88	78.88	75.59	75.92
6636	NYSE	RLI	Fri, Sep 28, 2018	77.70	78.75	77.35	78.58
6635	NYSE	RLI	Thu, Sep 27, 2018	78.01	78.44	77.82	77.96
6634	NYSE	RLI	Wed, Sep 26, 2018	79.08	79.49	77.98	78.02
6633	NYSE	RLI	Tue, Sep 25, 2018	78.34	79.02	77.88	78.99
6632	NYSE	RLI	Mon, Sep 24, 2018	78.57	78.83	77.88	78.19
6631	NYSE	RLI	Fri, Sep 21, 2018	78.25	78.77	77.98	78.57
6630	NYSE	RLI	Thu, Sep 20, 2018	77.79	78.67	77.33	78.27
6629	NYSE	RLI	Wed, Sep 19, 2018	78.50	78.69	77.12	77.49
6628	NYSE	RLI	Tue, Sep 18, 2018	79.01	79.36	78.53	78.57
6627	NYSE	RLI	Mon, Sep 17, 2018	79.74	79.74	78.64	78.91
6626	NYSE	RLI	Fri, Sep 14, 2018	78.96	79.98	78.75	79.86
6625	NYSE	RLI	Thu, Sep 13, 2018	78.47	79.07	78.15	79.04
6624	NYSE	RLI	Wed, Sep 12, 2018	77.79	78.30	77.44	78.18
6623	NYSE	RLI	Tue, Sep 11, 2018	77.54	78.37	77.54	77.98
6622	NYSE	RLI	Mon, Sep 10, 2018	78.49	78.49	77.70	77.84
6621	NYSE	RLI	Fri, Sep 7, 2018	77.96	78.35	77.53	78.29
6620	NYSE	RLI	Thu, Sep 6, 2018	77.58	78.36	77.52	78.05
6619	NYSE	RLI	Wed, Sep 5, 2018	76.49	77.95	76.49	77.61
6618	NYSE	RLI	Tue, Sep 4, 2018	77.37	77.37	76.20	76.73
6617	NYSE	RLI	Fri, Aug 31, 2018	76.23	77.12	75.91	76.97
6616	NYSE	RLI	Thu, Aug 30, 2018	76.37	76.88	76.10	76.46
6615	NYSE	RLI	Wed, Aug 29, 2018	77.19	77.40	76.56	76.47
6614	NYSE	RLI	Tue, Aug 28, 2018	77.29	77.74	76.88	77.05
6613	NYSE	RLI	Mon, Aug 27, 2018	77.78	77.78	76.91	77.03
6612	NYSE	RLI	Fri, Aug 24, 2018	76.89	77.72	76.79	77.59
6611	NYSE	RLI	Thu, Aug 23, 2018	76.97	77.05	76.48	76.90
6610	NYSE	RLI	Wed, Aug 22, 2018	78.17	78.32	76.76	76.91
6609	NYSE	RLI	Tue, Aug 21, 2018	77.81	78.12	77.09	77.89
6608	NYSE	RLI	Mon, Aug 20, 2018	77.93	78.37	76.96	77.74
6607	NYSE	RLI	Fri, Aug 17, 2018	77.79	78.42	77.47	77.66
6606	NYSE	RLI	Thu, Aug 16, 2018	77.00	78.11	76.36	77.69
6605	NYSE	RLI	Wed, Aug 15, 2018	76.68	77.29	76.46	76.90
6604	NYSE	RLI	Tue, Aug 14, 2018	76.27	77.42	76.22	76.81
6603	NYSE	RLI	Mon, Aug 13, 2018	75.90	76.86	75.77	76.10
6602	NYSE	RLI	Fri, Aug 10, 2018	74.74	75.96	74.69	75.83
6601	NYSE	RLI	Thu, Aug 9, 2018	75.36	75.60	75.00	75.17
6600	NYSE	RLI	Wed, Aug 8, 2018	75.41	75.73	74.99	75.31
6599	NYSE	RLI	Tue, Aug 7, 2018	75.14	75.77	74.80	75.43
6598	NYSE	RLI	Mon, Aug 6, 2018	74.60	75.38	74.60	75.08
6597	NYSE	RLI	Fri, Aug 3, 2018	75.40	75.70	74.39	74.61
6596	NYSE	RLI	Thu, Aug 2, 2018	75.15	76.10	74.81	75.57
6595	NYSE	RLI	Wed, Aug 1, 2018	74.76	75.86	74.40	75.59
6594	NYSE	RLI	Tue, Jul 31, 2018	74.15	74.99	73.86	74.76
6593	NYSE	RLI	Mon, Jul 30, 2018	74.00	74.85	73.99	74.13
6592	NYSE	RLI	Fri, Jul 27, 2018	75.01	75.01	73.29	73.78
6591	NYSE	RLI	Thu, Jul 26, 2018	74.34	75.57	74.34	74.72
6590	NYSE	RLI	Wed, Jul 25, 2018	73.98	74.19	72.59	74.00
6589	NYSE	RLI	Tue, Jul 24, 2018	73.32	74.32	73.18	73.82
6588	NYSE	RLI	Mon, Jul 23, 2018	72.70	73.17	72.23	73.15
6587	NYSE	RLI	Fri, Jul 20, 2018	70.95	73.12	70.19	72.75
6586	NYSE	RLI	Thu, Jul 19, 2018	68.78	70.66	67.94	70.29
6585	NYSE	RLI	Wed, Jul 18, 2018	69.22	69.85	68.57	69.31
6584	NYSE	RLI	Tue, Jul 17, 2018	68.80	69.32	68.60	68.79
6583	NYSE	RLI	Mon, Jul 16, 2018	68.34	68.62	67.90	68.57
6582	NYSE	RLI	Fri, Jul 13, 2018	68.34	68.64	67.85	67.89
6581	NYSE	RLI	Thu, Jul 12, 2018	68.68	68.87	67.48	68.23
6580	NYSE	RLI	Wed, Jul 11, 2018	67.80	68.67	67.80	68.38
6579	NYSE	RLI	Tue, Jul 10, 2018	68.33	68.91	67.90	68.36
6578	NYSE	RLI	Mon, Jul 9, 2018	67.91	68.38	67.83	68.31
6577	NYSE	RLI	Fri, Jul 6, 2018	66.83	68.06	66.71	67.58
6576	NYSE	RLI	Thu, Jul 5, 2018	66.95	67.15	66.31	67.14
6575	NYSE	RLI	Tue, Jul 3, 2018	66.88	67.34	66.37	66.53
6574	NYSE	RLI	Mon, Jul 2, 2018	65.90	66.74	65.46	66.72
6573	NYSE	RLI	Fri, Jun 29, 2018	66.49	66.83	66.16	66.19
6572	NYSE	RLI	Thu, Jun 28, 2018	65.28	66.61	65.01	66.36
6571	NYSE	RLI	Wed, Jun 27, 2018	66.60	67.04	65.31	65.34
6570	NYSE	RLI	Tue, Jun 26, 2018	67.45	67.60	66.63	66.75
6569	NYSE	RLI	Mon, Jun 25, 2018	67.00	67.66	66.85	67.43
6568	NYSE	RLI	Fri, Jun 22, 2018	67.39	67.67	66.91	67.27
6567	NYSE	RLI	Thu, Jun 21, 2018	68.49	68.49	67.07	67.13
6566	NYSE	RLI	Wed, Jun 20, 2018	69.19	69.32	68.38	68.46
6565	NYSE	RLI	Tue, Jun 19, 2018	68.54	69.12	68.08	68.96
6564	NYSE	RLI	Mon, Jun 18, 2018	69.38	69.42	68.25	68.66
6563	NYSE	RLI	Fri, Jun 15, 2018	68.81	69.71	68.59	69.71
6562	NYSE	RLI	Thu, Jun 14, 2018	68.22	69.06	67.81	68.99
6561	NYSE	RLI	Wed, Jun 13, 2018	67.95	68.38	67.67	68.08
6560	NYSE	RLI	Tue, Jun 12, 2018	69.40	69.40	67.71	67.93
6559	NYSE	RLI	Mon, Jun 11, 2018	69.54	69.72	69.07	69.29
6558	NYSE	RLI	Fri, Jun 8, 2018	69.00	69.74	69.00	69.30
6557	NYSE	RLI	Thu, Jun 7, 2018	68.78	69.46	68.18	69.31
6556	NYSE	RLI	Wed, Jun 6, 2018	68.19	68.77	67.77	68.76
6555	NYSE	RLI	Tue, Jun 5, 2018	67.38	68.20	66.88	68.20
6554	NYSE	RLI	Mon, Jun 4, 2018	66.42	67.49	66.29	67.48
6553	NYSE	RLI	Fri, Jun 1, 2018	66.17	66.29	65.60	66.13
6552	NYSE	RLI	Thu, May 31, 2018	66.68	66.68	65.43	65.68
6551	NYSE	RLI	Wed, May 30, 2018	65.86	67.01	65.85	66.69
6550	NYSE	RLI	Tue, May 29, 2018	66.22	66.42	65.49	65.66
6549	NYSE	RLI	Fri, May 25, 2018	66.65	66.84	66.43	66.61
6548	NYSE	RLI	Thu, May 24, 2018	67.17	67.25	66.46	66.63
6547	NYSE	RLI	Wed, May 23, 2018	67.76	67.83	66.94	67.15
6546	NYSE	RLI	Tue, May 22, 2018	67.91	67.98	67.58	67.61
6545	NYSE	RLI	Mon, May 21, 2018	67.17	67.93	67.17	67.88
6544	NYSE	RLI	Fri, May 18, 2018	66.93	67.31	66.74	67.11
6543	NYSE	RLI	Thu, May 17, 2018	66.65	66.93	66.48	66.86
6542	NYSE	RLI	Wed, May 16, 2018	66.14	67.16	66.00	66.65
6541	NYSE	RLI	Tue, May 15, 2018	65.70	66.26	65.37	65.98
6540	NYSE	RLI	Mon, May 14, 2018	66.94	67.55	65.69	65.76
6539	NYSE	RLI	Fri, May 11, 2018	66.77	67.44	66.77	67.07
6538	NYSE	RLI	Thu, May 10, 2018	66.77	67.14	66.56	66.80
6537	NYSE	RLI	Wed, May 9, 2018	66.34	67.24	65.75	66.76
6536	NYSE	RLI	Tue, May 8, 2018	65.57	66.55	65.57	66.19
6535	NYSE	RLI	Mon, May 7, 2018	64.83	66.00	64.22	65.61
6534	NYSE	RLI	Fri, May 4, 2018	62.95	65.30	62.68	64.74
6533	NYSE	RLI	Thu, May 3, 2018	62.99	63.46	62.30	63.14
6532	NYSE	RLI	Wed, May 2, 2018	63.45	63.60	62.37	63.20
6531	NYSE	RLI	Tue, May 1, 2018	63.27	63.61	62.63	63.50
6530	NYSE	RLI	Mon, Apr 30, 2018	63.84	64.00	63.23	63.28
6529	NYSE	RLI	Fri, Apr 27, 2018	63.56	63.95	63.29	63.68
6528	NYSE	RLI	Thu, Apr 26, 2018	63.43	63.75	62.68	63.51
6527	NYSE	RLI	Wed, Apr 25, 2018	63.63	64.01	63.22	63.35
6526	NYSE	RLI	Tue, Apr 24, 2018	63.71	64.25	62.99	63.60
6525	NYSE	RLI	Mon, Apr 23, 2018	63.74	63.85	63.34	63.76
6524	NYSE	RLI	Fri, Apr 20, 2018	64.07	64.20	63.42	63.61
6523	NYSE	RLI	Thu, Apr 19, 2018	64.00	64.72	63.32	64.16
6522	NYSE	RLI	Wed, Apr 18, 2018	64.10	64.48	63.36	63.97
6521	NYSE	RLI	Tue, Apr 17, 2018	64.28	64.39	63.82	64.00
6520	NYSE	RLI	Mon, Apr 16, 2018	63.65	64.52	63.50	64.14
6519	NYSE	RLI	Fri, Apr 13, 2018	63.50	63.62	63.15	63.30
6518	NYSE	RLI	Thu, Apr 12, 2018	63.48	63.78	62.76	63.16
6517	NYSE	RLI	Wed, Apr 11, 2018	62.10	62.94	62.10	62.88
6516	NYSE	RLI	Tue, Apr 10, 2018	62.61	62.97	62.16	62.75
6515	NYSE	RLI	Mon, Apr 9, 2018	62.69	62.97	61.75	62.00
6514	NYSE	RLI	Fri, Apr 6, 2018	62.96	63.60	62.02	62.39
6513	NYSE	RLI	Thu, Apr 5, 2018	63.41	63.65	62.29	63.44
6512	NYSE	RLI	Wed, Apr 4, 2018	62.08	63.61	62.03	63.29
6511	NYSE	RLI	Tue, Apr 3, 2018	61.91	63.08	61.56	62.66
6510	NYSE	RLI	Mon, Apr 2, 2018	63.31	63.99	60.96	61.74
6509	NYSE	RLI	Thu, Mar 29, 2018	63.87	64.24	63.32	63.39
6508	NYSE	RLI	Wed, Mar 28, 2018	62.36	63.73	62.04	63.64
6507	NYSE	RLI	Tue, Mar 27, 2018	62.86	62.94	62.03	62.28
6506	NYSE	RLI	Mon, Mar 26, 2018	62.10	62.87	61.62	62.82
6505	NYSE	RLI	Fri, Mar 23, 2018	62.91	63.10	61.40	61.48
6504	NYSE	RLI	Thu, Mar 22, 2018	63.27	64.20	62.65	62.74
6503	NYSE	RLI	Wed, Mar 21, 2018	64.53	64.53	63.45	63.68
6502	NYSE	RLI	Tue, Mar 20, 2018	64.42	64.80	63.95	64.37
6501	NYSE	RLI	Mon, Mar 19, 2018	63.70	64.34	63.34	64.26
6500	NYSE	RLI	Fri, Mar 16, 2018	63.52	64.17	62.76	63.93
6499	NYSE	RLI	Thu, Mar 15, 2018	63.67	63.83	62.98	63.33
6498	NYSE	RLI	Wed, Mar 14, 2018	64.15	64.15	63.40	63.57
6497	NYSE	RLI	Tue, Mar 13, 2018	64.14	64.14	63.54	63.82
6496	NYSE	RLI	Mon, Mar 12, 2018	64.11	64.25	63.64	63.81
6495	NYSE	RLI	Fri, Mar 9, 2018	63.43	64.17	63.09	63.99
6494	NYSE	RLI	Thu, Mar 8, 2018	63.54	63.54	62.82	63.07
6493	NYSE	RLI	Wed, Mar 7, 2018	62.76	63.68	62.73	63.42
6492	NYSE	RLI	Tue, Mar 6, 2018	62.80	63.39	61.64	63.25
6491	NYSE	RLI	Mon, Mar 5, 2018	61.62	62.99	61.62	62.78
6490	NYSE	RLI	Fri, Mar 2, 2018	60.43	62.09	60.16	61.70
6489	NYSE	RLI	Thu, Mar 1, 2018	60.68	61.48	60.18	60.83
6488	NYSE	RLI	Wed, Feb 28, 2018	61.95	62.22	60.79	60.80
6487	NYSE	RLI	Tue, Feb 27, 2018	61.79	62.16	61.36	61.76
6486	NYSE	RLI	Mon, Feb 26, 2018	61.41	62.02	61.05	61.81
6485	NYSE	RLI	Fri, Feb 23, 2018	61.12	61.24	60.49	61.23
6484	NYSE	RLI	Thu, Feb 22, 2018	61.62	62.35	60.72	60.78
6483	NYSE	RLI	Wed, Feb 21, 2018	61.67	62.39	61.46	61.50
6482	NYSE	RLI	Tue, Feb 20, 2018	62.38	63.22	61.48	61.53
6481	NYSE	RLI	Fri, Feb 16, 2018	62.43	63.05	62.43	62.54
6480	NYSE	RLI	Thu, Feb 15, 2018	62.41	62.71	61.95	62.61
6479	NYSE	RLI	Wed, Feb 14, 2018	60.06	62.10	60.06	62.07
6478	NYSE	RLI	Tue, Feb 13, 2018	60.45	60.74	59.97	60.55
6477	NYSE	RLI	Mon, Feb 12, 2018	60.93	61.43	59.90	60.86
6476	NYSE	RLI	Fri, Feb 9, 2018	60.29	61.14	59.51	60.79
6475	NYSE	RLI	Thu, Feb 8, 2018	61.66	61.66	59.77	59.79
6474	NYSE	RLI	Wed, Feb 7, 2018	60.97	62.25	60.97	61.66
6473	NYSE	RLI	Tue, Feb 6, 2018	60.34	61.68	59.91	61.16
6472	NYSE	RLI	Mon, Feb 5, 2018	63.47	64.77	61.14	61.18
6471	NYSE	RLI	Fri, Feb 2, 2018	64.13	64.93	63.43	63.65
6470	NYSE	RLI	Thu, Feb 1, 2018	64.24	64.83	63.57	64.42
6469	NYSE	RLI	Wed, Jan 31, 2018	64.61	65.37	63.97	64.26
6468	NYSE	RLI	Tue, Jan 30, 2018	64.15	65.68	64.08	64.43
6467	NYSE	RLI	Mon, Jan 29, 2018	64.43	65.41	64.29	64.47
6466	NYSE	RLI	Fri, Jan 26, 2018	63.58	64.56	63.35	64.22
6465	NYSE	RLI	Thu, Jan 25, 2018	63.32	63.80	62.02	63.45
6464	NYSE	RLI	Wed, Jan 24, 2018	61.26	61.56	58.78	59.17
6463	NYSE	RLI	Tue, Jan 23, 2018	59.96	60.72	59.77	60.54
6462	NYSE	RLI	Mon, Jan 22, 2018	59.42	59.94	59.20	59.84
6461	NYSE	RLI	Fri, Jan 19, 2018	58.50	59.22	58.50	59.10
6460	NYSE	RLI	Thu, Jan 18, 2018	59.48	59.60	58.66	58.71
6459	NYSE	RLI	Wed, Jan 17, 2018	59.58	59.73	59.10	59.48
6458	NYSE	RLI	Tue, Jan 16, 2018	59.85	60.28	59.32	59.36
6457	NYSE	RLI	Fri, Jan 12, 2018	59.55	59.95	58.90	59.63
6456	NYSE	RLI	Thu, Jan 11, 2018	59.02	59.50	58.82	59.50
6455	NYSE	RLI	Wed, Jan 10, 2018	59.27	59.54	58.88	59.02
6454	NYSE	RLI	Tue, Jan 9, 2018	59.54	60.10	59.14	59.16
6453	NYSE	RLI	Mon, Jan 8, 2018	59.35	59.80	58.92	59.53
6452	NYSE	RLI	Fri, Jan 5, 2018	59.45	59.59	58.89	59.55
6451	NYSE	RLI	Thu, Jan 4, 2018	59.36	59.87	59.15	59.33
6450	NYSE	RLI	Wed, Jan 3, 2018	59.36	59.75	58.54	59.20
6449	NYSE	RLI	Tue, Jan 2, 2018	61.22	61.22	58.92	59.47
6448	NYSE	RLI	Fri, Dec 29, 2017	60.86	61.26	60.63	60.66
6447	NYSE	RLI	Thu, Dec 28, 2017	60.27	61.58	60.11	60.88
6446	NYSE	RLI	Wed, Dec 27, 2017	59.15	60.49	58.67	60.09
6445	NYSE	RLI	Tue, Dec 26, 2017	58.82	59.59	58.38	58.82
6444	NYSE	RLI	Fri, Dec 22, 2017	58.28	58.88	58.28	58.71
6443	NYSE	RLI	Thu, Dec 21, 2017	58.09	58.59	57.82	57.96
6442	NYSE	RLI	Wed, Dec 20, 2017	58.51	58.59	57.75	57.93
6441	NYSE	RLI	Tue, Dec 19, 2017	59.00	59.00	58.28	58.33
6440	NYSE	RLI	Mon, Dec 18, 2017	58.40	59.58	58.25	58.78
6439	NYSE	RLI	Fri, Dec 15, 2017	57.11	58.82	57.11	58.18
6438	NYSE	RLI	Thu, Dec 14, 2017	57.86	58.27	56.94	56.99
6437	NYSE	RLI	Wed, Dec 13, 2017	57.81	58.29	57.71	57.78
6436	NYSE	RLI	Tue, Dec 12, 2017	57.78	58.42	57.48	57.85
6435	NYSE	RLI	Mon, Dec 11, 2017	58.12	58.50	57.56	57.73
6434	NYSE	RLI	Fri, Dec 8, 2017	58.38	58.38	57.65	58.08
6433	NYSE	RLI	Thu, Dec 7, 2017	58.28	58.77	58.12	58.14
6432	NYSE	RLI	Wed, Dec 6, 2017	58.45	58.75	57.90	58.14
6431	NYSE	RLI	Tue, Dec 5, 2017	59.75	59.75	58.40	58.42
6430	NYSE	RLI	Mon, Dec 4, 2017	59.84	60.48	59.11	59.49
6429	NYSE	RLI	Fri, Dec 1, 2017	59.85	59.88	57.24	59.26
6428	NYSE	RLI	Thu, Nov 30, 2017	60.47	60.47	59.45	59.73
6427	NYSE	RLI	Wed, Nov 29, 2017	59.17	60.60	58.87	60.32
6426	NYSE	RLI	Tue, Nov 28, 2017	60.01	61.05	59.85	58.97
6425	NYSE	RLI	Mon, Nov 27, 2017	59.71	60.31	59.70	59.86
6424	NYSE	RLI	Fri, Nov 24, 2017	59.90	60.02	58.99	59.52
6423	NYSE	RLI	Wed, Nov 22, 2017	59.86	60.06	59.61	59.62
6422	NYSE	RLI	Tue, Nov 21, 2017	59.27	60.06	59.21	59.79
6421	NYSE	RLI	Mon, Nov 20, 2017	59.13	59.49	58.65	59.24
6420	NYSE	RLI	Fri, Nov 17, 2017	59.14	59.47	58.97	59.14
6419	NYSE	RLI	Thu, Nov 16, 2017	59.66	60.15	59.30	59.42
6418	NYSE	RLI	Wed, Nov 15, 2017	59.25	60.18	59.03	59.44
6417	NYSE	RLI	Tue, Nov 14, 2017	59.16	59.72	58.88	59.42
6416	NYSE	RLI	Mon, Nov 13, 2017	59.30	59.91	58.98	59.46
6415	NYSE	RLI	Fri, Nov 10, 2017	58.02	59.47	58.02	59.33
6414	NYSE	RLI	Thu, Nov 9, 2017	58.70	59.45	58.47	59.02
6413	NYSE	RLI	Wed, Nov 8, 2017	58.60	59.27	58.10	58.94
6412	NYSE	RLI	Tue, Nov 7, 2017	58.90	59.29	58.36	58.68
6411	NYSE	RLI	Mon, Nov 6, 2017	59.00	59.25	58.58	58.95
6410	NYSE	RLI	Fri, Nov 3, 2017	59.15	59.25	58.41	58.95
6409	NYSE	RLI	Thu, Nov 2, 2017	58.69	59.94	58.69	59.26
6408	NYSE	RLI	Wed, Nov 1, 2017	59.47	59.55	58.37	58.73
6407	NYSE	RLI	Tue, Oct 31, 2017	58.78	59.33	58.56	59.09
6406	NYSE	RLI	Mon, Oct 30, 2017	58.95	59.29	58.32	58.64
6405	NYSE	RLI	Fri, Oct 27, 2017	58.61	58.96	58.15	58.92
6404	NYSE	RLI	Thu, Oct 26, 2017	58.15	58.75	57.66	58.59
6403	NYSE	RLI	Wed, Oct 25, 2017	57.54	58.35	57.02	57.98
6402	NYSE	RLI	Tue, Oct 24, 2017	57.81	58.36	57.42	57.48
6401	NYSE	RLI	Mon, Oct 23, 2017	57.97	58.17	57.51	57.83
6400	NYSE	RLI	Fri, Oct 20, 2017	60.18	60.22	57.80	58.03
6399	NYSE	RLI	Thu, Oct 19, 2017	58.61	60.20	58.00	59.71
6398	NYSE	RLI	Wed, Oct 18, 2017	57.64	57.94	57.17	57.62
6397	NYSE	RLI	Tue, Oct 17, 2017	57.94	58.16	57.31	57.67
6396	NYSE	RLI	Mon, Oct 16, 2017	57.58	58.09	57.58	57.92
6395	NYSE	RLI	Fri, Oct 13, 2017	57.14	57.97	56.72	57.52
6394	NYSE	RLI	Thu, Oct 12, 2017	57.82	57.91	57.07	57.27
6393	NYSE	RLI	Wed, Oct 11, 2017	57.86	57.98	57.28	57.65
6392	NYSE	RLI	Tue, Oct 10, 2017	57.90	58.50	57.60	57.90
6391	NYSE	RLI	Mon, Oct 9, 2017	58.40	58.75	57.89	57.98
6390	NYSE	RLI	Fri, Oct 6, 2017	58.33	58.95	58.00	58.39
6389	NYSE	RLI	Thu, Oct 5, 2017	58.07	58.96	57.96	58.34
6388	NYSE	RLI	Wed, Oct 4, 2017	57.94	58.45	57.87	58.00
6387	NYSE	RLI	Tue, Oct 3, 2017	58.22	58.47	57.28	58.29
6386	NYSE	RLI	Mon, Oct 2, 2017	57.26	58.29	56.88	58.26
6385	NYSE	RLI	Fri, Sep 29, 2017	57.86	57.87	57.05	57.36
6384	NYSE	RLI	Thu, Sep 28, 2017	56.98	57.98	56.79	57.87
6383	NYSE	RLI	Wed, Sep 27, 2017	56.86	57.60	55.90	57.29
6382	NYSE	RLI	Tue, Sep 26, 2017	55.52	56.33	55.40	56.21
6381	NYSE	RLI	Mon, Sep 25, 2017	55.25	55.71	54.96	55.55
6380	NYSE	RLI	Fri, Sep 22, 2017	54.88	55.55	54.80	55.21
6379	NYSE	RLI	Thu, Sep 21, 2017	55.00	55.10	54.34	54.96
6378	NYSE	RLI	Wed, Sep 20, 2017	54.05	54.97	53.64	54.76
6377	NYSE	RLI	Tue, Sep 19, 2017	53.98	54.09	53.59	53.83
6376	NYSE	RLI	Mon, Sep 18, 2017	53.82	54.02	53.55	53.59
6375	NYSE	RLI	Fri, Sep 15, 2017	53.44	53.93	52.85	53.79
6374	NYSE	RLI	Thu, Sep 14, 2017	53.68	53.88	53.04	53.35
6373	NYSE	RLI	Wed, Sep 13, 2017	53.46	53.96	52.99	53.79
6372	NYSE	RLI	Tue, Sep 12, 2017	53.20	53.62	52.38	53.46
6371	NYSE	RLI	Mon, Sep 11, 2017	53.61	54.57	52.74	53.04
6370	NYSE	RLI	Fri, Sep 8, 2017	50.86	52.68	50.34	52.13
6369	NYSE	RLI	Thu, Sep 7, 2017	52.18	52.18	50.42	51.02
6368	NYSE	RLI	Wed, Sep 6, 2017	51.30	52.75	51.00	52.34
6367	NYSE	RLI	Tue, Sep 5, 2017	53.31	53.88	51.04	51.30
6366	NYSE	RLI	Fri, Sep 1, 2017	53.64	54.25	53.41	53.65
6365	NYSE	RLI	Thu, Aug 31, 2017	53.63	53.64	53.27	53.52
6364	NYSE	RLI	Wed, Aug 30, 2017	53.76	53.86	53.30	53.52
6363	NYSE	RLI	Tue, Aug 29, 2017	53.65	54.01	53.56	53.79
6362	NYSE	RLI	Mon, Aug 28, 2017	54.90	54.90	54.15	54.17
6361	NYSE	RLI	Fri, Aug 25, 2017	54.51	55.14	54.46	54.95
6360	NYSE	RLI	Thu, Aug 24, 2017	54.61	54.61	54.02	54.22
6359	NYSE	RLI	Wed, Aug 23, 2017	54.31	54.94	54.08	54.29
6358	NYSE	RLI	Tue, Aug 22, 2017	54.35	54.78	53.78	54.70
6357	NYSE	RLI	Mon, Aug 21, 2017	54.17	54.38	53.80	54.23
6356	NYSE	RLI	Fri, Aug 18, 2017	53.48	54.43	53.00	54.09
6355	NYSE	RLI	Thu, Aug 17, 2017	54.67	55.15	53.74	53.81
6354	NYSE	RLI	Wed, Aug 16, 2017	54.96	55.34	54.60	54.84
6353	NYSE	RLI	Tue, Aug 15, 2017	55.43	55.43	54.58	54.69
6352	NYSE	RLI	Mon, Aug 14, 2017	55.22	55.91	55.02	55.31
6351	NYSE	RLI	Fri, Aug 11, 2017	55.19	55.90	53.96	54.93
6350	NYSE	RLI	Thu, Aug 10, 2017	55.57	56.25	55.57	55.59
6349	NYSE	RLI	Wed, Aug 9, 2017	55.96	56.13	55.39	55.95
6348	NYSE	RLI	Tue, Aug 8, 2017	56.93	57.10	55.97	56.06
6347	NYSE	RLI	Mon, Aug 7, 2017	57.24	57.43	56.72	56.92
6346	NYSE	RLI	Fri, Aug 4, 2017	56.70	57.39	56.54	57.23
6345	NYSE	RLI	Thu, Aug 3, 2017	56.84	57.22	56.48	56.54
6344	NYSE	RLI	Wed, Aug 2, 2017	57.85	58.78	56.82	56.85
6343	NYSE	RLI	Tue, Aug 1, 2017	58.40	58.52	57.32	58.01
6342	NYSE	RLI	Mon, Jul 31, 2017	57.83	58.23	57.22	58.06
6341	NYSE	RLI	Fri, Jul 28, 2017	57.24	57.77	56.81	57.74
6340	NYSE	RLI	Thu, Jul 27, 2017	56.90	57.65	56.63	57.25
6339	NYSE	RLI	Wed, Jul 26, 2017	58.59	58.59	56.90	56.91
6338	NYSE	RLI	Tue, Jul 25, 2017	57.53	58.94	57.50	58.68
6337	NYSE	RLI	Mon, Jul 24, 2017	57.58	57.78	56.55	57.12
6336	NYSE	RLI	Fri, Jul 21, 2017	57.58	57.96	56.60	57.56
6335	NYSE	RLI	Thu, Jul 20, 2017	56.69	57.85	55.18	56.88
6334	NYSE	RLI	Wed, Jul 19, 2017	54.12	55.73	53.39	54.66
6333	NYSE	RLI	Tue, Jul 18, 2017	53.76	54.21	53.34	54.13
6332	NYSE	RLI	Mon, Jul 17, 2017	54.26	54.44	53.92	54.03
6331	NYSE	RLI	Fri, Jul 14, 2017	53.78	54.35	53.56	54.05
6330	NYSE	RLI	Thu, Jul 13, 2017	53.91	54.05	53.42	53.79
6329	NYSE	RLI	Wed, Jul 12, 2017	53.98	54.58	53.72	53.95
6328	NYSE	RLI	Tue, Jul 11, 2017	53.40	54.07	53.40	53.85
6327	NYSE	RLI	Mon, Jul 10, 2017	54.95	54.95	53.47	53.47
6326	NYSE	RLI	Fri, Jul 7, 2017	54.40	55.21	54.01	55.08
6325	NYSE	RLI	Thu, Jul 6, 2017	54.40	54.78	53.91	54.10
6324	NYSE	RLI	Wed, Jul 5, 2017	55.76	55.76	54.30	54.48
6323	NYSE	RLI	Mon, Jul 3, 2017	54.94	55.99	54.72	55.77
6322	NYSE	RLI	Fri, Jun 30, 2017	55.39	55.48	54.61	54.62
6321	NYSE	RLI	Thu, Jun 29, 2017	55.56	55.74	54.71	55.28
6320	NYSE	RLI	Wed, Jun 28, 2017	55.34	55.97	54.91	55.22
6319	NYSE	RLI	Tue, Jun 27, 2017	54.76	55.34	54.36	55.04
6318	NYSE	RLI	Mon, Jun 26, 2017	55.20	55.42	54.92	54.97
6317	NYSE	RLI	Fri, Jun 23, 2017	55.11	55.39	54.94	55.04
6316	NYSE	RLI	Thu, Jun 22, 2017	54.92	55.36	54.30	54.87
6315	NYSE	RLI	Wed, Jun 21, 2017	56.08	56.29	55.03	55.06
6314	NYSE	RLI	Tue, Jun 20, 2017	55.98	56.42	55.47	56.07
6313	NYSE	RLI	Mon, Jun 19, 2017	57.04	57.04	55.98	55.99
6312	NYSE	RLI	Fri, Jun 16, 2017	56.50	57.08	56.33	56.86
6311	NYSE	RLI	Thu, Jun 15, 2017	56.29	57.23	56.29	57.06
6310	NYSE	RLI	Wed, Jun 14, 2017	56.14	56.78	55.90	56.70
6309	NYSE	RLI	Tue, Jun 13, 2017	56.40	56.68	56.06	56.34
6308	NYSE	RLI	Mon, Jun 12, 2017	56.55	56.87	55.94	56.19
6307	NYSE	RLI	Fri, Jun 9, 2017	55.46	56.90	55.26	56.75
6306	NYSE	RLI	Thu, Jun 8, 2017	55.26	55.88	54.90	55.46
6305	NYSE	RLI	Wed, Jun 7, 2017	55.75	55.75	55.20	55.30
6304	NYSE	RLI	Tue, Jun 6, 2017	55.62	56.26	55.26	55.43
6303	NYSE	RLI	Mon, Jun 5, 2017	57.16	57.16	55.98	56.00
6302	NYSE	RLI	Fri, Jun 2, 2017	56.64	57.40	56.38	57.19
6301	NYSE	RLI	Thu, Jun 1, 2017	55.54	56.75	55.17	56.67
6300	NYSE	RLI	Wed, May 31, 2017	54.97	55.66	54.71	55.54
6299	NYSE	RLI	Tue, May 30, 2017	55.37	55.78	54.98	55.07
6298	NYSE	RLI	Fri, May 26, 2017	55.82	56.39	55.47	55.67
6297	NYSE	RLI	Thu, May 25, 2017	55.65	56.44	55.65	56.06
6296	NYSE	RLI	Wed, May 24, 2017	55.45	56.48	55.45	55.50
6295	NYSE	RLI	Tue, May 23, 2017	55.34	55.91	54.92	55.62
6294	NYSE	RLI	Mon, May 22, 2017	54.36	55.59	54.36	55.32
6293	NYSE	RLI	Fri, May 19, 2017	54.27	55.10	53.73	54.24
6292	NYSE	RLI	Thu, May 18, 2017	54.27	54.99	54.17	54.41
6291	NYSE	RLI	Wed, May 17, 2017	53.50	54.61	53.48	54.17
6290	NYSE	RLI	Tue, May 16, 2017	54.66	54.82	54.09	54.20
6289	NYSE	RLI	Mon, May 15, 2017	55.13	55.24	54.63	54.73
6288	NYSE	RLI	Fri, May 12, 2017	55.16	55.48	54.58	54.69
6287	NYSE	RLI	Thu, May 11, 2017	55.70	55.70	54.74	55.22
6286	NYSE	RLI	Wed, May 10, 2017	56.16	56.78	55.79	55.79
6285	NYSE	RLI	Tue, May 9, 2017	56.15	56.71	55.78	55.91
6284	NYSE	RLI	Mon, May 8, 2017	56.64	56.79	55.92	56.24
6283	NYSE	RLI	Fri, May 5, 2017	57.00	57.00	56.57	56.71
6282	NYSE	RLI	Thu, May 4, 2017	56.84	57.18	56.33	56.71
6281	NYSE	RLI	Wed, May 3, 2017	56.64	57.05	56.16	56.59
6280	NYSE	RLI	Tue, May 2, 2017	56.95	57.18	56.60	56.83
6279	NYSE	RLI	Mon, May 1, 2017	57.18	57.32	56.39	57.11
6278	NYSE	RLI	Fri, Apr 28, 2017	58.30	58.34	57.21	57.22
6277	NYSE	RLI	Thu, Apr 27, 2017	58.11	58.36	57.50	58.05
6276	NYSE	RLI	Wed, Apr 26, 2017	57.96	58.66	57.63	58.05
6275	NYSE	RLI	Tue, Apr 25, 2017	56.50	58.32	56.28	57.96
6274	NYSE	RLI	Mon, Apr 24, 2017	55.58	56.14	54.86	56.03
6273	NYSE	RLI	Fri, Apr 21, 2017	52.58	54.90	52.58	54.50
6272	NYSE	RLI	Thu, Apr 20, 2017	56.18	57.39	52.51	53.01
6271	NYSE	RLI	Wed, Apr 19, 2017	58.65	58.89	58.36	58.58
6270	NYSE	RLI	Tue, Apr 18, 2017	57.55	58.33	57.55	58.32
6269	NYSE	RLI	Mon, Apr 17, 2017	57.43	58.11	57.23	58.07
6268	NYSE	RLI	Thu, Apr 13, 2017	57.44	57.75	56.98	57.10
6267	NYSE	RLI	Wed, Apr 12, 2017	58.44	58.59	57.61	57.87
6266	NYSE	RLI	Tue, Apr 11, 2017	57.66	58.64	57.57	58.63
6265	NYSE	RLI	Mon, Apr 10, 2017	57.38	58.06	57.16	58.01
6264	NYSE	RLI	Fri, Apr 7, 2017	57.66	57.70	56.95	57.35
6263	NYSE	RLI	Thu, Apr 6, 2017	57.80	57.80	57.14	57.66
6262	NYSE	RLI	Wed, Apr 5, 2017	58.90	59.30	57.89	57.91
6261	NYSE	RLI	Tue, Apr 4, 2017	58.36	59.18	58.36	58.67
6260	NYSE	RLI	Mon, Apr 3, 2017	60.01	60.26	58.47	58.48
6259	NYSE	RLI	Fri, Mar 31, 2017	59.46	60.36	59.11	60.02
6258	NYSE	RLI	Thu, Mar 30, 2017	58.09	59.50	58.04	59.34
6257	NYSE	RLI	Wed, Mar 29, 2017	58.37	58.47	57.78	57.97
6256	NYSE	RLI	Tue, Mar 28, 2017	58.70	59.00	58.29	58.68
6255	NYSE	RLI	Mon, Mar 27, 2017	57.75	59.16	57.75	59.00
6254	NYSE	RLI	Fri, Mar 24, 2017	58.81	59.10	58.27	58.48
6253	NYSE	RLI	Thu, Mar 23, 2017	58.32	59.25	58.29	58.76
6252	NYSE	RLI	Wed, Mar 22, 2017	58.46	59.39	58.07	58.35
6251	NYSE	RLI	Tue, Mar 21, 2017	59.99	59.99	58.76	58.86
6250	NYSE	RLI	Mon, Mar 20, 2017	60.17	60.42	59.46	59.61
6249	NYSE	RLI	Fri, Mar 17, 2017	59.35	60.27	58.92	60.21
6248	NYSE	RLI	Thu, Mar 16, 2017	60.10	60.16	59.23	59.40
6247	NYSE	RLI	Wed, Mar 15, 2017	58.79	60.09	58.62	59.89
6246	NYSE	RLI	Tue, Mar 14, 2017	58.01	58.68	57.81	58.56
6245	NYSE	RLI	Mon, Mar 13, 2017	58.16	58.75	57.73	58.16
6244	NYSE	RLI	Fri, Mar 10, 2017	57.84	58.44	57.44	58.25
6243	NYSE	RLI	Thu, Mar 9, 2017	57.26	57.70	57.26	57.49
6242	NYSE	RLI	Wed, Mar 8, 2017	57.39	57.81	57.09	57.36
6241	NYSE	RLI	Tue, Mar 7, 2017	57.00	57.60	56.82	57.15
6240	NYSE	RLI	Mon, Mar 6, 2017	57.34	57.49	57.02	57.20
6239	NYSE	RLI	Fri, Mar 3, 2017	58.18	58.65	57.44	57.60
6238	NYSE	RLI	Thu, Mar 2, 2017	59.12	59.32	58.20	58.20
6237	NYSE	RLI	Wed, Mar 1, 2017	59.25	59.42	58.73	59.15
6236	NYSE	RLI	Tue, Feb 28, 2017	58.42	58.78	58.21	58.45
6235	NYSE	RLI	Mon, Feb 27, 2017	58.69	59.25	58.44	58.80
6234	NYSE	RLI	Fri, Feb 24, 2017	58.37	59.19	58.37	58.88
6233	NYSE	RLI	Thu, Feb 23, 2017	59.46	59.67	59.13	59.11
6232	NYSE	RLI	Wed, Feb 22, 2017	58.92	59.68	58.67	59.53
6231	NYSE	RLI	Tue, Feb 21, 2017	59.72	59.72	59.00	59.24
6230	NYSE	RLI	Fri, Feb 17, 2017	59.99	59.99	59.15	59.43
6229	NYSE	RLI	Thu, Feb 16, 2017	60.16	60.24	59.62	59.92
6228	NYSE	RLI	Wed, Feb 15, 2017	59.55	60.18	59.09	60.02
6227	NYSE	RLI	Tue, Feb 14, 2017	59.29	59.79	59.02	59.77
6226	NYSE	RLI	Mon, Feb 13, 2017	59.69	59.89	59.21	59.43
6225	NYSE	RLI	Fri, Feb 10, 2017	59.87	60.03	59.48	59.56
6224	NYSE	RLI	Thu, Feb 9, 2017	58.38	59.71	58.38	59.58
6223	NYSE	RLI	Wed, Feb 8, 2017	58.95	59.04	58.22	58.31
6222	NYSE	RLI	Tue, Feb 7, 2017	60.46	60.63	58.96	59.08
6221	NYSE	RLI	Mon, Feb 6, 2017	60.60	60.78	60.26	60.38
6220	NYSE	RLI	Fri, Feb 3, 2017	60.60	60.69	59.96	60.54
6219	NYSE	RLI	Thu, Feb 2, 2017	59.49	60.48	59.49	59.87
6218	NYSE	RLI	Wed, Feb 1, 2017	59.72	60.96	59.58	59.77
6217	NYSE	RLI	Tue, Jan 31, 2017	59.15	59.83	58.91	59.42
6216	NYSE	RLI	Mon, Jan 30, 2017	60.26	60.26	59.18	59.51
6215	NYSE	RLI	Fri, Jan 27, 2017	61.00	61.00	60.36	60.75
6214	NYSE	RLI	Thu, Jan 26, 2017	62.00	62.00	60.23	61.03
6213	NYSE	RLI	Wed, Jan 25, 2017	60.20	60.90	59.77	60.07
6212	NYSE	RLI	Tue, Jan 24, 2017	58.95	59.75	58.56	59.64
6211	NYSE	RLI	Mon, Jan 23, 2017	58.77	59.00	58.45	58.64
6210	NYSE	RLI	Fri, Jan 20, 2017	59.24	59.35	58.51	58.78
6209	NYSE	RLI	Thu, Jan 19, 2017	59.60	59.66	58.52	58.95
6208	NYSE	RLI	Wed, Jan 18, 2017	58.73	59.50	58.20	59.46
6207	NYSE	RLI	Tue, Jan 17, 2017	59.18	59.27	58.29	58.42
6206	NYSE	RLI	Fri, Jan 13, 2017	59.22	59.90	59.07	59.58
6205	NYSE	RLI	Thu, Jan 12, 2017	59.83	59.83	58.80	59.40
6204	NYSE	RLI	Wed, Jan 11, 2017	59.73	60.79	59.73	60.15
6203	NYSE	RLI	Tue, Jan 10, 2017	59.00	60.02	58.78	59.95
6202	NYSE	RLI	Mon, Jan 9, 2017	59.77	60.06	58.86	59.16
6201	NYSE	RLI	Fri, Jan 6, 2017	60.02	60.50	59.87	60.11
6200	NYSE	RLI	Thu, Jan 5, 2017	60.90	61.25	59.30	59.93
6199	NYSE	RLI	Wed, Jan 4, 2017	61.47	62.24	61.15	61.31
6198	NYSE	RLI	Tue, Jan 3, 2017	63.69	63.69	61.40	61.61
6197	NYSE	RLI	Fri, Dec 30, 2016	63.08	63.35	62.33	63.13
6196	NYSE	RLI	Thu, Dec 29, 2016	62.80	63.52	62.54	62.91
6195	NYSE	RLI	Wed, Dec 28, 2016	63.24	63.24	62.20	62.49
6194	NYSE	RLI	Tue, Dec 27, 2016	63.42	63.47	62.53	62.92
6193	NYSE	RLI	Fri, Dec 23, 2016	63.19	64.03	62.87	64.02
6192	NYSE	RLI	Thu, Dec 22, 2016	63.27	63.27	62.36	62.92
6191	NYSE	RLI	Wed, Dec 21, 2016	62.73	63.20	62.67	63.05
6190	NYSE	RLI	Tue, Dec 20, 2016	62.79	63.54	62.25	62.83
6189	NYSE	RLI	Mon, Dec 19, 2016	63.15	63.84	61.94	62.70
6188	NYSE	RLI	Fri, Dec 16, 2016	63.16	63.30	62.40	62.82
6187	NYSE	RLI	Thu, Dec 15, 2016	61.63	63.10	61.63	62.85
6186	NYSE	RLI	Wed, Dec 14, 2016	62.17	62.77	61.69	61.76
6185	NYSE	RLI	Tue, Dec 13, 2016	62.33	62.93	61.78	62.40
6184	NYSE	RLI	Mon, Dec 12, 2016	61.67	62.45	61.55	62.01
6183	NYSE	RLI	Fri, Dec 9, 2016	62.38	62.38	60.21	61.67
6182	NYSE	RLI	Thu, Dec 8, 2016	62.41	63.87	62.16	63.65
6181	NYSE	RLI	Wed, Dec 7, 2016	61.74	62.64	61.60	62.45
6180	NYSE	RLI	Tue, Dec 6, 2016	60.59	61.87	60.50	61.80
6179	NYSE	RLI	Mon, Dec 5, 2016	60.00	60.50	59.70	60.48
6178	NYSE	RLI	Fri, Dec 2, 2016	60.44	60.48	59.54	59.78
6177	NYSE	RLI	Thu, Dec 1, 2016	59.96	60.99	59.93	60.16
6176	NYSE	RLI	Wed, Nov 30, 2016	60.87	60.96	59.85	60.04
6175	NYSE	RLI	Tue, Nov 29, 2016	61.05	61.51	60.47	60.72
6174	NYSE	RLI	Mon, Nov 28, 2016	62.56	62.56	61.09	61.19
6173	NYSE	RLI	Fri, Nov 25, 2016	64.14	64.66	64.14	64.49
6172	NYSE	RLI	Wed, Nov 23, 2016	63.19	64.06	62.91	64.03
6171	NYSE	RLI	Tue, Nov 22, 2016	63.30	63.32	62.62	63.19
6170	NYSE	RLI	Mon, Nov 21, 2016	63.35	63.69	62.63	62.80
6169	NYSE	RLI	Fri, Nov 18, 2016	62.89	63.40	62.88	63.03
6168	NYSE	RLI	Thu, Nov 17, 2016	62.41	62.93	61.81	62.61
6167	NYSE	RLI	Wed, Nov 16, 2016	61.07	62.63	60.53	62.52
6166	NYSE	RLI	Tue, Nov 15, 2016	60.84	61.14	60.35	61.07
6165	NYSE	RLI	Mon, Nov 14, 2016	61.24	61.92	60.51	61.09
6164	NYSE	RLI	Fri, Nov 11, 2016	58.37	61.12	58.37	60.75
6163	NYSE	RLI	Thu, Nov 10, 2016	57.23	58.67	56.66	58.28
6162	NYSE	RLI	Wed, Nov 9, 2016	54.47	56.60	54.27	56.33
6161	NYSE	RLI	Tue, Nov 8, 2016	54.62	55.26	54.35	55.01
6160	NYSE	RLI	Mon, Nov 7, 2016	55.43	55.50	54.36	54.60
6159	NYSE	RLI	Fri, Nov 4, 2016	55.05	55.54	54.72	54.75
6158	NYSE	RLI	Thu, Nov 3, 2016	55.61	55.61	54.56	54.90
6157	NYSE	RLI	Wed, Nov 2, 2016	55.02	55.61	54.72	55.39
6156	NYSE	RLI	Tue, Nov 1, 2016	56.02	56.02	54.70	54.81
6155	NYSE	RLI	Mon, Oct 31, 2016	55.11	55.82	54.77	55.74
6154	NYSE	RLI	Fri, Oct 28, 2016	55.23	56.03	54.45	54.92
6153	NYSE	RLI	Thu, Oct 27, 2016	57.18	57.18	55.29	55.36
6152	NYSE	RLI	Wed, Oct 26, 2016	57.53	57.62	56.98	57.02
6151	NYSE	RLI	Tue, Oct 25, 2016	57.80	57.88	57.48	57.62
6150	NYSE	RLI	Mon, Oct 24, 2016	57.67	58.53	57.16	57.91
6149	NYSE	RLI	Fri, Oct 21, 2016	59.10	59.11	57.24	57.53
6148	NYSE	RLI	Thu, Oct 20, 2016	63.00	63.77	58.55	59.85
6147	NYSE	RLI	Wed, Oct 19, 2016	68.18	68.19	67.42	68.01
6146	NYSE	RLI	Tue, Oct 18, 2016	68.47	68.55	67.82	68.04
6145	NYSE	RLI	Mon, Oct 17, 2016	68.26	68.45	68.06	68.12
6144	NYSE	RLI	Fri, Oct 14, 2016	69.17	69.21	68.34	68.38
6143	NYSE	RLI	Thu, Oct 13, 2016	68.65	68.98	68.25	68.67
6142	NYSE	RLI	Wed, Oct 12, 2016	68.15	69.39	68.15	68.82
6141	NYSE	RLI	Tue, Oct 11, 2016	68.19	68.37	67.75	68.08
6140	NYSE	RLI	Mon, Oct 10, 2016	68.34	68.71	68.34	68.60
6139	NYSE	RLI	Fri, Oct 7, 2016	67.71	68.54	67.71	68.16
6138	NYSE	RLI	Thu, Oct 6, 2016	67.99	68.11	67.13	67.82
6137	NYSE	RLI	Wed, Oct 5, 2016	67.89	68.40	67.58	68.30
6136	NYSE	RLI	Tue, Oct 4, 2016	67.26	67.79	66.24	67.59
6135	NYSE	RLI	Mon, Oct 3, 2016	68.17	68.17	67.04	67.49
6134	NYSE	RLI	Fri, Sep 30, 2016	67.91	68.65	67.71	68.36
6133	NYSE	RLI	Thu, Sep 29, 2016	68.78	68.78	67.61	68.03
6132	NYSE	RLI	Wed, Sep 28, 2016	68.07	68.75	67.74	68.66
6131	NYSE	RLI	Tue, Sep 27, 2016	67.50	68.19	67.41	68.14
6130	NYSE	RLI	Mon, Sep 26, 2016	68.32	68.42	67.65	67.76
6129	NYSE	RLI	Fri, Sep 23, 2016	69.02	69.28	68.20	68.40
6128	NYSE	RLI	Thu, Sep 22, 2016	68.69	69.51	68.54	69.44
6127	NYSE	RLI	Wed, Sep 21, 2016	67.66	68.60	67.56	68.59
6126	NYSE	RLI	Tue, Sep 20, 2016	67.51	67.91	67.27	67.64
6125	NYSE	RLI	Mon, Sep 19, 2016	66.62	67.51	66.62	67.44
6124	NYSE	RLI	Fri, Sep 16, 2016	67.48	67.48	66.31	66.54
6123	NYSE	RLI	Thu, Sep 15, 2016	66.09	66.87	65.81	66.76
6122	NYSE	RLI	Wed, Sep 14, 2016	67.49	67.73	66.38	66.41
6121	NYSE	RLI	Tue, Sep 13, 2016	67.93	68.06	67.31	67.59
6120	NYSE	RLI	Mon, Sep 12, 2016	67.99	68.71	67.97	68.56
6119	NYSE	RLI	Fri, Sep 9, 2016	69.19	69.75	68.41	68.42
6118	NYSE	RLI	Thu, Sep 8, 2016	70.91	70.98	69.90	69.91
6117	NYSE	RLI	Wed, Sep 7, 2016	70.33	70.90	70.03	70.88
6116	NYSE	RLI	Tue, Sep 6, 2016	70.83	71.26	69.89	70.22
6115	NYSE	RLI	Fri, Sep 2, 2016	70.75	70.94	70.18	70.93
6114	NYSE	RLI	Thu, Sep 1, 2016	70.84	71.46	70.33	70.51
6113	NYSE	RLI	Wed, Aug 31, 2016	71.14	71.45	70.74	70.98
6112	NYSE	RLI	Tue, Aug 30, 2016	70.64	71.38	70.63	71.00
6111	NYSE	RLI	Mon, Aug 29, 2016	70.58	71.07	70.51	70.84
6110	NYSE	RLI	Fri, Aug 26, 2016	70.37	70.94	70.02	70.21
6109	NYSE	RLI	Thu, Aug 25, 2016	69.55	70.52	69.33	70.35
6108	NYSE	RLI	Wed, Aug 24, 2016	69.34	69.98	68.76	69.63
6107	NYSE	RLI	Tue, Aug 23, 2016	69.84	69.87	69.28	69.45
6106	NYSE	RLI	Mon, Aug 22, 2016	69.17	69.48	68.81	69.40
6105	NYSE	RLI	Fri, Aug 19, 2016	69.24	69.70	68.86	69.32
6104	NYSE	RLI	Thu, Aug 18, 2016	68.66	69.49	68.61	69.48
6103	NYSE	RLI	Wed, Aug 17, 2016	68.72	68.90	68.40	68.55
6102	NYSE	RLI	Tue, Aug 16, 2016	69.18	69.30	68.55	68.72
6101	NYSE	RLI	Mon, Aug 15, 2016	68.86	69.36	68.77	69.29
6100	NYSE	RLI	Fri, Aug 12, 2016	68.81	69.01	68.69	68.84
6099	NYSE	RLI	Thu, Aug 11, 2016	69.19	69.40	69.00	69.08
6098	NYSE	RLI	Wed, Aug 10, 2016	68.97	69.43	68.74	69.21
6097	NYSE	RLI	Tue, Aug 9, 2016	68.82	69.22	68.63	69.10
6096	NYSE	RLI	Mon, Aug 8, 2016	68.74	69.00	68.43	68.69
6095	NYSE	RLI	Fri, Aug 5, 2016	68.61	68.82	68.20	68.78
6094	NYSE	RLI	Thu, Aug 4, 2016	68.52	68.79	68.13	68.25
6093	NYSE	RLI	Wed, Aug 3, 2016	68.32	68.74	68.11	68.32
6092	NYSE	RLI	Tue, Aug 2, 2016	68.76	68.76	68.14	68.28
6091	NYSE	RLI	Mon, Aug 1, 2016	68.18	68.81	67.84	68.66
6090	NYSE	RLI	Fri, Jul 29, 2016	68.49	68.87	67.85	68.17
6089	NYSE	RLI	Thu, Jul 28, 2016	68.24	68.88	68.24	68.61
6088	NYSE	RLI	Wed, Jul 27, 2016	68.21	68.90	68.03	68.59
6087	NYSE	RLI	Tue, Jul 26, 2016	68.31	68.91	67.74	68.30
6086	NYSE	RLI	Mon, Jul 25, 2016	68.65	69.14	68.15	68.32
6085	NYSE	RLI	Fri, Jul 22, 2016	68.39	69.22	68.19	68.91
6084	NYSE	RLI	Thu, Jul 21, 2016	68.77	68.77	67.84	68.15
6083	NYSE	RLI	Wed, Jul 20, 2016	69.50	69.73	68.33	68.94
6082	NYSE	RLI	Tue, Jul 19, 2016	68.39	68.51	67.97	68.15
6081	NYSE	RLI	Mon, Jul 18, 2016	69.16	69.23	68.46	68.47
6080	NYSE	RLI	Fri, Jul 15, 2016	69.20	69.49	68.99	69.16
6079	NYSE	RLI	Thu, Jul 14, 2016	69.50	69.50	68.87	68.99
6078	NYSE	RLI	Wed, Jul 13, 2016	68.85	69.45	68.48	69.10
6077	NYSE	RLI	Tue, Jul 12, 2016	68.50	69.22	68.20	68.60
6076	NYSE	RLI	Mon, Jul 11, 2016	68.17	68.50	67.84	68.38
6075	NYSE	RLI	Fri, Jul 8, 2016	67.98	68.10	67.48	68.01
6074	NYSE	RLI	Thu, Jul 7, 2016	67.86	67.87	66.99	67.35
6073	NYSE	RLI	Wed, Jul 6, 2016	67.87	67.96	67.44	67.78
6072	NYSE	RLI	Tue, Jul 5, 2016	68.16	68.39	67.65	68.27
6071	NYSE	RLI	Fri, Jul 1, 2016	68.87	68.87	67.91	68.26
6070	NYSE	RLI	Thu, Jun 30, 2016	66.64	68.81	66.54	68.78
6069	NYSE	RLI	Wed, Jun 29, 2016	65.58	66.68	65.58	66.57
6068	NYSE	RLI	Tue, Jun 28, 2016	64.97	65.65	64.65	65.28
6067	NYSE	RLI	Mon, Jun 27, 2016	63.91	64.63	63.37	64.28
6066	NYSE	RLI	Fri, Jun 24, 2016	64.00	65.41	63.69	64.59
6065	NYSE	RLI	Thu, Jun 23, 2016	65.04	65.87	64.98	65.87
6064	NYSE	RLI	Wed, Jun 22, 2016	64.61	65.30	64.50	64.54
6063	NYSE	RLI	Tue, Jun 21, 2016	64.49	65.06	64.32	64.70
6062	NYSE	RLI	Mon, Jun 20, 2016	64.38	64.95	64.07	64.40
6061	NYSE	RLI	Fri, Jun 17, 2016	64.81	64.81	63.60	63.88
6060	NYSE	RLI	Thu, Jun 16, 2016	64.00	64.71	64.00	64.66
6059	NYSE	RLI	Wed, Jun 15, 2016	65.26	65.26	64.33	64.35
6058	NYSE	RLI	Tue, Jun 14, 2016	65.56	65.56	64.83	65.23
6057	NYSE	RLI	Mon, Jun 13, 2016	66.74	67.13	65.46	65.56
6056	NYSE	RLI	Fri, Jun 10, 2016	67.15	67.44	66.72	67.12
6055	NYSE	RLI	Thu, Jun 9, 2016	66.95	67.47	66.66	67.31
6054	NYSE	RLI	Wed, Jun 8, 2016	66.68	67.50	66.55	67.35
6053	NYSE	RLI	Tue, Jun 7, 2016	66.89	67.05	66.59	66.69
6052	NYSE	RLI	Mon, Jun 6, 2016	66.55	67.42	66.55	66.86
6051	NYSE	RLI	Fri, Jun 3, 2016	66.56	66.96	65.88	66.76
6050	NYSE	RLI	Thu, Jun 2, 2016	66.68	67.03	66.40	67.01
6049	NYSE	RLI	Wed, Jun 1, 2016	65.98	67.06	65.81	67.04
6048	NYSE	RLI	Tue, May 31, 2016	65.87	66.28	65.35	66.11
6047	NYSE	RLI	Fri, May 27, 2016	65.30	65.94	65.30	65.81
6046	NYSE	RLI	Thu, May 26, 2016	65.21	65.63	64.76	65.42
6045	NYSE	RLI	Wed, May 25, 2016	65.98	66.16	65.49	65.33
6044	NYSE	RLI	Tue, May 24, 2016	65.09	66.57	65.09	66.12
6043	NYSE	RLI	Mon, May 23, 2016	65.30	65.52	64.75	65.05
6042	NYSE	RLI	Fri, May 20, 2016	65.28	65.99	64.94	65.25
6041	NYSE	RLI	Thu, May 19, 2016	65.27	65.75	64.63	64.96
6040	NYSE	RLI	Wed, May 18, 2016	64.31	65.87	63.08	65.64
6039	NYSE	RLI	Tue, May 17, 2016	66.36	66.53	64.26	64.61
6038	NYSE	RLI	Mon, May 16, 2016	66.49	67.10	66.05	66.38
6037	NYSE	RLI	Fri, May 13, 2016	66.55	67.24	66.18	66.56
6036	NYSE	RLI	Thu, May 12, 2016	66.10	67.05	65.87	66.85
6035	NYSE	RLI	Wed, May 11, 2016	66.25	66.57	65.95	66.10
6034	NYSE	RLI	Tue, May 10, 2016	66.05	66.61	65.88	66.41
6033	NYSE	RLI	Mon, May 9, 2016	64.97	65.93	64.47	65.85
6032	NYSE	RLI	Fri, May 6, 2016	63.85	64.67	63.37	64.67
6031	NYSE	RLI	Thu, May 5, 2016	63.37	64.44	63.35	64.09
6030	NYSE	RLI	Wed, May 4, 2016	63.17	63.57	62.42	63.07
6029	NYSE	RLI	Tue, May 3, 2016	62.82	63.57	62.69	63.50
6028	NYSE	RLI	Mon, May 2, 2016	62.36	63.45	62.28	63.43
6027	NYSE	RLI	Fri, Apr 29, 2016	61.83	62.41	61.42	62.18
6026	NYSE	RLI	Thu, Apr 28, 2016	61.92	62.31	61.64	61.95
6025	NYSE	RLI	Wed, Apr 27, 2016	62.50	63.19	61.91	62.41
6024	NYSE	RLI	Tue, Apr 26, 2016	62.61	63.26	62.26	62.66
6023	NYSE	RLI	Mon, Apr 25, 2016	62.70	62.76	62.01	62.62
6022	NYSE	RLI	Fri, Apr 22, 2016	61.51	63.17	61.51	62.60
6021	NYSE	RLI	Thu, Apr 21, 2016	63.18	63.95	61.34	61.35
6020	NYSE	RLI	Wed, Apr 20, 2016	64.35	64.66	63.97	64.18
6019	NYSE	RLI	Tue, Apr 19, 2016	64.77	65.00	63.91	64.44
6018	NYSE	RLI	Mon, Apr 18, 2016	64.66	65.00	64.02	64.77
6017	NYSE	RLI	Fri, Apr 15, 2016	64.40	64.98	64.07	64.66
6016	NYSE	RLI	Thu, Apr 14, 2016	64.85	65.43	64.41	64.64
6015	NYSE	RLI	Wed, Apr 13, 2016	64.47	65.12	64.14	65.10
6014	NYSE	RLI	Tue, Apr 12, 2016	63.99	64.97	63.79	64.32
6013	NYSE	RLI	Mon, Apr 11, 2016	64.14	64.81	63.87	64.03
6012	NYSE	RLI	Fri, Apr 8, 2016	64.90	65.11	64.10	64.52
6011	NYSE	RLI	Thu, Apr 7, 2016	65.16	65.18	64.22	64.78
6010	NYSE	RLI	Wed, Apr 6, 2016	65.92	66.04	65.07	65.54
6009	NYSE	RLI	Tue, Apr 5, 2016	66.57	66.57	66.57	66.04
6008	NYSE	RLI	Mon, Apr 4, 2016	67.57	67.63	66.51	66.57
6007	NYSE	RLI	Fri, Apr 1, 2016	66.24	67.89	66.04	67.61
6006	NYSE	RLI	Thu, Mar 31, 2016	67.87	68.06	66.52	66.86
6005	NYSE	RLI	Wed, Mar 30, 2016	68.12	68.34	67.67	68.05
6004	NYSE	RLI	Tue, Mar 29, 2016	66.67	67.88	66.41	67.84
6003	NYSE	RLI	Mon, Mar 28, 2016	66.10	67.39	66.10	66.85
6002	NYSE	RLI	Thu, Mar 24, 2016	66.08	66.08	66.08	65.65
6001	NYSE	RLI	Wed, Mar 23, 2016	66.09	66.47	65.74	66.08
6000	NYSE	RLI	Tue, Mar 22, 2016	66.35	66.95	66.20	66.20
5999	NYSE	RLI	Mon, Mar 21, 2016	67.20	67.56	66.02	66.62
5998	NYSE	RLI	Fri, Mar 18, 2016	67.04	67.75	66.63	67.46
5997	NYSE	RLI	Thu, Mar 17, 2016	65.52	67.15	65.30	66.94
5996	NYSE	RLI	Wed, Mar 16, 2016	65.27	65.86	65.26	65.63
5995	NYSE	RLI	Tue, Mar 15, 2016	65.10	65.10	65.10	65.46
5994	NYSE	RLI	Mon, Mar 14, 2016	65.27	66.04	64.54	64.98
5993	NYSE	RLI	Fri, Mar 11, 2016	64.66	65.52	64.42	65.43
5992	NYSE	RLI	Thu, Mar 10, 2016	64.52	64.99	63.68	64.26
5991	NYSE	RLI	Wed, Mar 9, 2016	64.34	64.34	64.34	64.48
5990	NYSE	RLI	Tue, Mar 8, 2016	64.28	65.21	63.83	64.34
5989	NYSE	RLI	Mon, Mar 7, 2016	64.24	64.77	64.16	64.65
5988	NYSE	RLI	Fri, Mar 4, 2016	64.18	64.18	64.18	64.59
5987	NYSE	RLI	Thu, Mar 3, 2016	64.05	64.05	64.05	64.18
5986	NYSE	RLI	Wed, Mar 2, 2016	63.82	64.15	63.55	64.05
5985	NYSE	RLI	Tue, Mar 1, 2016	62.77	62.77	62.77	64.00
5984	NYSE	RLI	Mon, Feb 29, 2016	63.23	63.80	62.61	62.77
5983	NYSE	RLI	Fri, Feb 26, 2016	64.20	64.20	64.20	63.32
5982	NYSE	RLI	Thu, Feb 25, 2016	63.61	64.24	63.53	64.20
5981	NYSE	RLI	Wed, Feb 24, 2016	62.57	63.82	62.57	63.73
5980	NYSE	RLI	Tue, Feb 23, 2016	63.18	63.67	62.92	63.02
5979	NYSE	RLI	Mon, Feb 22, 2016	63.45	63.69	62.80	63.24
5978	NYSE	RLI	Fri, Feb 19, 2016	62.00	63.49	61.73	62.92
5977	NYSE	RLI	Thu, Feb 18, 2016	62.55	62.90	61.96	62.37
5976	NYSE	RLI	Wed, Feb 17, 2016	62.00	62.89	62.00	62.59
5975	NYSE	RLI	Tue, Feb 16, 2016	62.25	62.34	61.24	61.84
5974	NYSE	RLI	Fri, Feb 12, 2016	60.87	61.95	60.62	61.70
5973	NYSE	RLI	Thu, Feb 11, 2016	59.88	60.71	59.50	60.18
5972	NYSE	RLI	Wed, Feb 10, 2016	61.05	61.99	60.73	60.89
5971	NYSE	RLI	Tue, Feb 9, 2016	59.82	61.44	59.82	60.79
5970	NYSE	RLI	Mon, Feb 8, 2016	58.81	60.69	58.53	60.24
5969	NYSE	RLI	Fri, Feb 5, 2016	59.36	60.08	58.72	59.44
5968	NYSE	RLI	Thu, Feb 4, 2016	59.82	60.31	59.07	59.57
5967	NYSE	RLI	Wed, Feb 3, 2016	60.65	60.65	59.21	59.94
5966	NYSE	RLI	Tue, Feb 2, 2016	60.64	60.81	59.99	60.36
5965	NYSE	RLI	Mon, Feb 1, 2016	59.19	61.54	58.36	61.27
5964	NYSE	RLI	Fri, Jan 29, 2016	59.14	60.20	58.67	59.30
5963	NYSE	RLI	Thu, Jan 28, 2016	60.77	61.01	58.84	59.14
5962	NYSE	RLI	Wed, Jan 27, 2016	63.80	64.06	60.12	60.37
5961	NYSE	RLI	Tue, Jan 26, 2016	59.91	64.00	59.65	63.80
5960	NYSE	RLI	Mon, Jan 25, 2016	59.77	61.65	59.77	60.53
5959	NYSE	RLI	Fri, Jan 22, 2016	59.95	60.41	59.65	60.05
5958	NYSE	RLI	Thu, Jan 21, 2016	60.50	61.02	59.60	59.67
5957	NYSE	RLI	Wed, Jan 20, 2016	60.71	61.24	59.38	60.52
5956	NYSE	RLI	Tue, Jan 19, 2016	61.21	62.34	60.99	61.59
5955	NYSE	RLI	Fri, Jan 15, 2016	59.50	60.77	59.37	60.77
5954	NYSE	RLI	Thu, Jan 14, 2016	59.99	61.86	59.51	61.15
5953	NYSE	RLI	Wed, Jan 13, 2016	61.90	61.90	59.73	59.89
5952	NYSE	RLI	Tue, Jan 12, 2016	61.85	61.85	60.75	61.61
5951	NYSE	RLI	Mon, Jan 11, 2016	61.40	61.79	60.94	61.43
5950	NYSE	RLI	Fri, Jan 8, 2016	61.69	62.67	61.08	61.16
5949	NYSE	RLI	Thu, Jan 7, 2016	62.70	63.02	61.47	61.70
5948	NYSE	RLI	Wed, Jan 6, 2016	61.23	62.74	61.10	62.61
5947	NYSE	RLI	Tue, Jan 5, 2016	60.20	62.09	59.80	61.94
5946	NYSE	RLI	Mon, Jan 4, 2016	60.84	61.16	58.85	59.93
5945	NYSE	RLI	Thu, Dec 31, 2015	62.35	62.67	61.56	61.75
5944	NYSE	RLI	Wed, Dec 30, 2015	62.63	63.12	62.44	62.67
5943	NYSE	RLI	Tue, Dec 29, 2015	62.48	63.00	62.13	62.54
5942	NYSE	RLI	Mon, Dec 28, 2015	61.47	62.22	61.14	62.20
5941	NYSE	RLI	Thu, Dec 24, 2015	60.98	61.90	60.92	61.70
5940	NYSE	RLI	Wed, Dec 23, 2015	61.26	61.52	60.37	60.99
5939	NYSE	RLI	Tue, Dec 22, 2015	59.55	61.09	58.62	61.01
5938	NYSE	RLI	Mon, Dec 21, 2015	58.08	58.98	57.78	58.88
5937	NYSE	RLI	Fri, Dec 18, 2015	59.17	59.38	57.73	57.73
5936	NYSE	RLI	Thu, Dec 17, 2015	59.34	60.09	59.17	59.41
5935	NYSE	RLI	Wed, Dec 16, 2015	59.79	59.93	58.37	59.24
5934	NYSE	RLI	Tue, Dec 15, 2015	59.13	59.99	58.95	59.31
5933	NYSE	RLI	Mon, Dec 14, 2015	58.47	59.52	58.47	58.92
5932	NYSE	RLI	Fri, Dec 11, 2015	58.45	59.48	58.18	58.39
5931	NYSE	RLI	Thu, Dec 10, 2015	59.56	59.90	59.22	59.41
5930	NYSE	RLI	Wed, Dec 9, 2015	60.13	60.39	59.51	59.64
5929	NYSE	RLI	Tue, Dec 8, 2015	60.26	60.84	60.01	60.08
5928	NYSE	RLI	Mon, Dec 7, 2015	60.87	61.47	60.38	60.63
5927	NYSE	RLI	Fri, Dec 4, 2015	59.69	60.98	59.65	60.86
5926	NYSE	RLI	Thu, Dec 3, 2015	60.56	60.96	59.52	59.66
5925	NYSE	RLI	Wed, Dec 2, 2015	60.74	60.99	60.42	60.62
5924	NYSE	RLI	Tue, Dec 1, 2015	60.83	61.27	60.47	60.80
5923	NYSE	RLI	Mon, Nov 30, 2015	61.11	61.11	60.47	60.70
5922	NYSE	RLI	Fri, Nov 27, 2015	60.92	61.38	60.15	61.02
5921	NYSE	RLI	Wed, Nov 25, 2015	61.09	61.75	60.80	61.03
5920	NYSE	RLI	Tue, Nov 24, 2015	62.42	63.22	62.20	63.02
5919	NYSE	RLI	Mon, Nov 23, 2015	62.32	62.86	62.32	62.80
5918	NYSE	RLI	Fri, Nov 20, 2015	62.00	62.58	61.50	62.38
5917	NYSE	RLI	Thu, Nov 19, 2015	61.55	61.97	61.11	61.58
5916	NYSE	RLI	Wed, Nov 18, 2015	61.20	61.87	60.83	61.62
5915	NYSE	RLI	Tue, Nov 17, 2015	60.73	61.36	60.34	61.17
5914	NYSE	RLI	Mon, Nov 16, 2015	60.11	60.92	59.90	60.82
5913	NYSE	RLI	Fri, Nov 13, 2015	60.00	60.95	60.00	60.07
5912	NYSE	RLI	Thu, Nov 12, 2015	61.23	61.26	60.23	60.36
5911	NYSE	RLI	Wed, Nov 11, 2015	61.68	62.07	61.36	61.47
5910	NYSE	RLI	Tue, Nov 10, 2015	60.79	61.51	60.61	61.40
5909	NYSE	RLI	Mon, Nov 9, 2015	61.81	61.95	60.66	60.73
5908	NYSE	RLI	Fri, Nov 6, 2015	61.38	62.13	61.35	61.96
5907	NYSE	RLI	Thu, Nov 5, 2015	61.06	61.75	61.06	61.66
5906	NYSE	RLI	Wed, Nov 4, 2015	61.01	61.19	60.72	61.08
5905	NYSE	RLI	Tue, Nov 3, 2015	61.02	61.46	60.55	61.05
5904	NYSE	RLI	Mon, Nov 2, 2015	61.31	61.42	60.64	61.04
5903	NYSE	RLI	Fri, Oct 30, 2015	62.10	62.70	60.77	60.85
5902	NYSE	RLI	Thu, Oct 29, 2015	62.29	62.69	61.78	62.08
5901	NYSE	RLI	Wed, Oct 28, 2015	61.07	62.28	60.75	62.26
5900	NYSE	RLI	Tue, Oct 27, 2015	60.58	60.94	60.28	60.73
5899	NYSE	RLI	Mon, Oct 26, 2015	60.62	61.09	60.25	60.83
5898	NYSE	RLI	Fri, Oct 23, 2015	60.37	60.60	59.57	60.60
5897	NYSE	RLI	Thu, Oct 22, 2015	59.48	60.25	59.46	60.00
5896	NYSE	RLI	Wed, Oct 21, 2015	59.82	60.00	59.12	59.18
5895	NYSE	RLI	Tue, Oct 20, 2015	56.67	60.69	56.67	59.61
5894	NYSE	RLI	Mon, Oct 19, 2015	56.80	57.19	56.56	56.80
5893	NYSE	RLI	Fri, Oct 16, 2015	56.59	57.00	56.39	56.88
5892	NYSE	RLI	Thu, Oct 15, 2015	55.71	56.52	55.39	56.51
5891	NYSE	RLI	Wed, Oct 14, 2015	56.59	56.97	55.36	55.47
5890	NYSE	RLI	Tue, Oct 13, 2015	56.29	56.99	56.29	56.60
5889	NYSE	RLI	Mon, Oct 12, 2015	55.43	56.53	55.43	56.53
5888	NYSE	RLI	Fri, Oct 9, 2015	55.43	55.72	55.32	55.44
5887	NYSE	RLI	Thu, Oct 8, 2015	54.42	55.32	54.01	55.30
5886	NYSE	RLI	Wed, Oct 7, 2015	54.04	54.45	53.82	54.45
5885	NYSE	RLI	Tue, Oct 6, 2015	54.28	54.36	53.58	53.71
5884	NYSE	RLI	Mon, Oct 5, 2015	53.73	54.35	53.67	54.28
5883	NYSE	RLI	Fri, Oct 2, 2015	52.24	53.79	52.12	53.41
5882	NYSE	RLI	Thu, Oct 1, 2015	53.64	53.64	52.53	53.15
5881	NYSE	RLI	Wed, Sep 30, 2015	53.70	53.88	53.02	53.53
5880	NYSE	RLI	Tue, Sep 29, 2015	53.70	53.70	52.91	53.21
5879	NYSE	RLI	Mon, Sep 28, 2015	54.41	54.63	53.47	53.58
5878	NYSE	RLI	Fri, Sep 25, 2015	55.39	55.42	54.36	54.63
5877	NYSE	RLI	Thu, Sep 24, 2015	54.97	55.17	54.56	54.90
5876	NYSE	RLI	Wed, Sep 23, 2015	55.06	55.41	54.87	55.15
5875	NYSE	RLI	Tue, Sep 22, 2015	55.09	55.66	54.68	55.06
5874	NYSE	RLI	Mon, Sep 21, 2015	55.78	56.29	55.39	55.59
5873	NYSE	RLI	Fri, Sep 18, 2015	55.15	55.65	55.00	55.35
5872	NYSE	RLI	Thu, Sep 17, 2015	55.09	56.41	55.09	55.60
5871	NYSE	RLI	Wed, Sep 16, 2015	55.10	55.30	54.76	55.09
5870	NYSE	RLI	Tue, Sep 15, 2015	54.22	55.12	54.10	55.10
5869	NYSE	RLI	Mon, Sep 14, 2015	54.44	54.72	54.12	54.18
5868	NYSE	RLI	Fri, Sep 11, 2015	54.05	54.85	53.81	54.45
5867	NYSE	RLI	Thu, Sep 10, 2015	54.02	54.69	53.86	54.27
5866	NYSE	RLI	Wed, Sep 9, 2015	54.23	54.44	53.85	54.02
5865	NYSE	RLI	Tue, Sep 8, 2015	53.33	53.94	52.89	53.86
5864	NYSE	RLI	Fri, Sep 4, 2015	52.37	53.06	52.28	52.63
5863	NYSE	RLI	Thu, Sep 3, 2015	53.25	53.56	52.84	53.07
5862	NYSE	RLI	Wed, Sep 2, 2015	52.07	52.63	51.61	52.62
5861	NYSE	RLI	Tue, Sep 1, 2015	51.27	51.75	51.02	51.45
5860	NYSE	RLI	Mon, Aug 31, 2015	52.15	52.23	51.51	52.11
5859	NYSE	RLI	Fri, Aug 28, 2015	52.72	52.89	51.80	52.29
5858	NYSE	RLI	Thu, Aug 27, 2015	52.89	53.08	51.92	52.59
5857	NYSE	RLI	Wed, Aug 26, 2015	52.76	52.81	51.56	52.67
5856	NYSE	RLI	Tue, Aug 25, 2015	52.76	52.76	51.76	51.90
5855	NYSE	RLI	Mon, Aug 24, 2015	51.78	52.96	50.94	51.68
5854	NYSE	RLI	Fri, Aug 21, 2015	53.77	54.79	52.25	53.74
5853	NYSE	RLI	Thu, Aug 20, 2015	55.01	55.44	54.78	54.80
5852	NYSE	RLI	Wed, Aug 19, 2015	55.49	56.06	55.19	55.59
5851	NYSE	RLI	Tue, Aug 18, 2015	55.97	56.12	55.55	55.89
5850	NYSE	RLI	Mon, Aug 17, 2015	55.48	56.35	55.25	56.27
5849	NYSE	RLI	Fri, Aug 14, 2015	54.96	55.99	54.77	55.91
5848	NYSE	RLI	Thu, Aug 13, 2015	55.05	55.45	54.65	55.15
5847	NYSE	RLI	Wed, Aug 12, 2015	55.44	55.50	54.39	55.01
5846	NYSE	RLI	Tue, Aug 11, 2015	55.56	56.58	55.56	55.75
5845	NYSE	RLI	Mon, Aug 10, 2015	55.90	56.43	55.59	55.74
5844	NYSE	RLI	Fri, Aug 7, 2015	55.22	55.72	54.75	55.61
5843	NYSE	RLI	Thu, Aug 6, 2015	55.92	55.98	55.10	55.59
5842	NYSE	RLI	Wed, Aug 5, 2015	56.10	56.20	55.50	55.87
5841	NYSE	RLI	Tue, Aug 4, 2015	56.22	56.92	55.86	55.93
5840	NYSE	RLI	Mon, Aug 3, 2015	55.51	56.14	55.16	56.14
5839	NYSE	RLI	Fri, Jul 31, 2015	55.36	55.66	55.08	55.23
5838	NYSE	RLI	Thu, Jul 30, 2015	54.93	55.39	54.54	55.14
5837	NYSE	RLI	Wed, Jul 29, 2015	55.00	55.32	54.84	55.06
5836	NYSE	RLI	Tue, Jul 28, 2015	55.50	55.91	54.77	54.92
5835	NYSE	RLI	Mon, Jul 27, 2015	55.49	55.99	55.04	55.39
5834	NYSE	RLI	Fri, Jul 24, 2015	55.65	56.02	55.48	55.70
5833	NYSE	RLI	Thu, Jul 23, 2015	56.97	57.27	55.66	55.74
5832	NYSE	RLI	Wed, Jul 22, 2015	56.70	57.10	56.38	56.58
5831	NYSE	RLI	Tue, Jul 21, 2015	52.68	56.78	52.68	56.61
5830	NYSE	RLI	Mon, Jul 20, 2015	53.22	53.48	52.68	52.74
5829	NYSE	RLI	Fri, Jul 17, 2015	53.52	53.86	52.91	53.14
5828	NYSE	RLI	Thu, Jul 16, 2015	53.50	53.81	53.21	53.38
5827	NYSE	RLI	Wed, Jul 15, 2015	53.08	53.36	52.93	53.12
5826	NYSE	RLI	Tue, Jul 14, 2015	52.77	53.29	52.77	53.11
5825	NYSE	RLI	Mon, Jul 13, 2015	53.07	53.32	52.64	52.87
5824	NYSE	RLI	Fri, Jul 10, 2015	52.90	53.03	52.41	52.73
5823	NYSE	RLI	Thu, Jul 9, 2015	52.85	52.85	52.03	52.15
5822	NYSE	RLI	Wed, Jul 8, 2015	52.17	52.57	51.69	52.10
5821	NYSE	RLI	Tue, Jul 7, 2015	52.59	52.82	52.04	52.51
5820	NYSE	RLI	Mon, Jul 6, 2015	52.09	52.62	52.09	52.55
5819	NYSE	RLI	Thu, Jul 2, 2015	52.63	52.86	52.34	52.47
5818	NYSE	RLI	Wed, Jul 1, 2015	52.30	52.91	51.64	52.47
5817	NYSE	RLI	Tue, Jun 30, 2015	51.92	51.94	51.34	51.39
5816	NYSE	RLI	Mon, Jun 29, 2015	52.38	52.77	51.40	51.48
5815	NYSE	RLI	Fri, Jun 26, 2015	52.45	52.76	52.10	52.65
5814	NYSE	RLI	Thu, Jun 25, 2015	53.10	53.10	52.34	52.38
5813	NYSE	RLI	Wed, Jun 24, 2015	53.26	53.27	52.50	52.75
5812	NYSE	RLI	Tue, Jun 23, 2015	52.60	53.34	52.36	53.28
5811	NYSE	RLI	Mon, Jun 22, 2015	52.64	52.96	52.18	52.62
5810	NYSE	RLI	Fri, Jun 19, 2015	52.31	52.67	51.88	52.44
5809	NYSE	RLI	Thu, Jun 18, 2015	51.48	52.30	51.12	52.27
5808	NYSE	RLI	Wed, Jun 17, 2015	51.64	51.64	50.91	51.14
5807	NYSE	RLI	Tue, Jun 16, 2015	50.79	51.55	50.63	51.36
5806	NYSE	RLI	Mon, Jun 15, 2015	50.27	51.17	49.56	50.93
5805	NYSE	RLI	Fri, Jun 12, 2015	50.62	50.63	50.20	50.46
5804	NYSE	RLI	Thu, Jun 11, 2015	50.44	50.76	50.30	50.74
5803	NYSE	RLI	Wed, Jun 10, 2015	49.60	50.74	49.38	50.55
5802	NYSE	RLI	Tue, Jun 9, 2015	49.36	49.48	48.89	49.20
5801	NYSE	RLI	Mon, Jun 8, 2015	49.02	49.50	48.97	49.22
5800	NYSE	RLI	Fri, Jun 5, 2015	48.90	49.21	48.39	49.18
5799	NYSE	RLI	Thu, Jun 4, 2015	49.44	49.51	48.47	48.76
5798	NYSE	RLI	Wed, Jun 3, 2015	49.04	49.88	48.79	49.74
5797	NYSE	RLI	Tue, Jun 2, 2015	48.65	49.18	48.36	48.81
5796	NYSE	RLI	Mon, Jun 1, 2015	48.92	49.20	48.28	48.71
5795	NYSE	RLI	Fri, May 29, 2015	49.01	49.52	48.61	48.67
5794	NYSE	RLI	Thu, May 28, 2015	49.07	49.11	48.54	49.09
5793	NYSE	RLI	Wed, May 27, 2015	48.74	49.17	48.41	49.07
5792	NYSE	RLI	Tue, May 26, 2015	49.21	49.21	48.40	48.68
5791	NYSE	RLI	Fri, May 22, 2015	49.71	50.34	49.16	49.18
5790	NYSE	RLI	Thu, May 21, 2015	50.01	50.19	49.51	49.69
5789	NYSE	RLI	Wed, May 20, 2015	49.75	50.00	49.15	49.97
5788	NYSE	RLI	Tue, May 19, 2015	49.66	49.81	49.18	49.58
5787	NYSE	RLI	Mon, May 18, 2015	48.93	49.72	48.92	49.56
5786	NYSE	RLI	Fri, May 15, 2015	49.50	49.71	48.68	49.07
5785	NYSE	RLI	Thu, May 14, 2015	48.97	49.40	48.44	49.36
5784	NYSE	RLI	Wed, May 13, 2015	48.97	49.20	48.12	48.65
5783	NYSE	RLI	Tue, May 12, 2015	49.08	49.08	48.45	48.78
5782	NYSE	RLI	Mon, May 11, 2015	49.11	49.46	48.97	49.24
5781	NYSE	RLI	Fri, May 8, 2015	50.00	50.00	48.99	49.20
5780	NYSE	RLI	Thu, May 7, 2015	49.07	49.85	49.01	49.61
5779	NYSE	RLI	Wed, May 6, 2015	49.42	49.42	48.72	49.18
5778	NYSE	RLI	Tue, May 5, 2015	49.59	50.10	48.78	49.13
5777	NYSE	RLI	Mon, May 4, 2015	49.93	50.10	49.71	49.78
5776	NYSE	RLI	Fri, May 1, 2015	49.95	50.14	49.63	49.87
5775	NYSE	RLI	Thu, Apr 30, 2015	50.19	50.38	49.60	49.66
5774	NYSE	RLI	Wed, Apr 29, 2015	50.89	51.00	50.31	50.37
5773	NYSE	RLI	Tue, Apr 28, 2015	50.37	51.09	50.15	51.04
5772	NYSE	RLI	Mon, Apr 27, 2015	50.12	50.50	49.65	50.26
5771	NYSE	RLI	Fri, Apr 24, 2015	49.77	49.82	49.26	49.75
5770	NYSE	RLI	Thu, Apr 23, 2015	48.60	49.68	48.60	49.67
5769	NYSE	RLI	Wed, Apr 22, 2015	48.75	48.88	48.00	48.76
5768	NYSE	RLI	Tue, Apr 21, 2015	50.14	50.33	48.18	48.55
5767	NYSE	RLI	Mon, Apr 20, 2015	50.69	51.48	50.63	51.00
5766	NYSE	RLI	Fri, Apr 17, 2015	51.77	51.77	50.13	50.28
5765	NYSE	RLI	Thu, Apr 16, 2015	52.22	52.37	51.99	52.14
5764	NYSE	RLI	Wed, Apr 15, 2015	52.13	52.52	51.90	52.23
5763	NYSE	RLI	Tue, Apr 14, 2015	51.96	52.31	51.53	51.94
5762	NYSE	RLI	Mon, Apr 13, 2015	51.50	52.25	51.46	51.93
5761	NYSE	RLI	Fri, Apr 10, 2015	50.80	51.43	50.72	51.37
5760	NYSE	RLI	Thu, Apr 9, 2015	51.64	51.69	50.70	50.82
5759	NYSE	RLI	Wed, Apr 8, 2015	51.40	51.95	51.26	51.62
5758	NYSE	RLI	Tue, Apr 7, 2015	52.11	52.39	51.34	51.42
5757	NYSE	RLI	Mon, Apr 6, 2015	51.85	52.29	51.72	52.00
5756	NYSE	RLI	Thu, Apr 2, 2015	52.09	52.68	51.85	52.00
5755	NYSE	RLI	Wed, Apr 1, 2015	52.26	52.51	51.72	52.17
5754	NYSE	RLI	Tue, Mar 31, 2015	52.62	52.93	52.28	52.41
5753	NYSE	RLI	Mon, Mar 30, 2015	52.01	53.12	51.87	52.87
5752	NYSE	RLI	Fri, Mar 27, 2015	51.72	51.99	51.48	51.72
5751	NYSE	RLI	Thu, Mar 26, 2015	51.98	52.24	51.73	51.84
5750	NYSE	RLI	Wed, Mar 25, 2015	53.04	53.17	52.00	52.08
5749	NYSE	RLI	Tue, Mar 24, 2015	53.07	53.31	52.91	53.08
5748	NYSE	RLI	Mon, Mar 23, 2015	52.99	53.32	52.68	53.25
5747	NYSE	RLI	Fri, Mar 20, 2015	52.56	53.15	52.05	53.07
5746	NYSE	RLI	Thu, Mar 19, 2015	52.00	52.27	51.72	52.24
5745	NYSE	RLI	Wed, Mar 18, 2015	51.74	52.27	51.20	52.07
5744	NYSE	RLI	Tue, Mar 17, 2015	51.15	51.83	50.91	51.74
5743	NYSE	RLI	Mon, Mar 16, 2015	50.47	51.64	50.15	51.33
5742	NYSE	RLI	Fri, Mar 13, 2015	50.72	50.72	49.41	50.25
5741	NYSE	RLI	Thu, Mar 12, 2015	49.50	50.72	49.26	50.63
5740	NYSE	RLI	Wed, Mar 11, 2015	48.03	49.39	47.82	49.13
5739	NYSE	RLI	Tue, Mar 10, 2015	48.42	48.42	47.64	47.99
5738	NYSE	RLI	Mon, Mar 9, 2015	48.65	48.98	48.40	48.70
5737	NYSE	RLI	Fri, Mar 6, 2015	48.69	49.72	48.33	48.54
5736	NYSE	RLI	Thu, Mar 5, 2015	48.56	49.17	48.11	49.11
5735	NYSE	RLI	Wed, Mar 4, 2015	48.36	48.47	47.86	48.39
5734	NYSE	RLI	Tue, Mar 3, 2015	48.29	48.60	47.88	48.43
5733	NYSE	RLI	Mon, Mar 2, 2015	48.47	48.87	47.98	48.39
5732	NYSE	RLI	Fri, Feb 27, 2015	48.79	48.86	48.30	48.39
5731	NYSE	RLI	Thu, Feb 26, 2015	48.40	48.99	48.37	48.98
5730	NYSE	RLI	Wed, Feb 25, 2015	48.72	48.96	48.37	48.50
5729	NYSE	RLI	Tue, Feb 24, 2015	48.89	49.21	48.62	48.96
5728	NYSE	RLI	Mon, Feb 23, 2015	49.05	49.05	48.48	48.88
5727	NYSE	RLI	Fri, Feb 20, 2015	49.33	49.33	48.29	49.05
5726	NYSE	RLI	Thu, Feb 19, 2015	49.26	49.39	49.03	49.26
5725	NYSE	RLI	Wed, Feb 18, 2015	48.88	49.31	48.70	49.28
5724	NYSE	RLI	Tue, Feb 17, 2015	49.59	49.67	48.95	49.08
5723	NYSE	RLI	Fri, Feb 13, 2015	49.09	49.68	48.98	49.57
5722	NYSE	RLI	Thu, Feb 12, 2015	49.39	49.39	48.83	49.10
5721	NYSE	RLI	Wed, Feb 11, 2015	48.74	49.28	48.72	48.95
5720	NYSE	RLI	Tue, Feb 10, 2015	48.95	49.09	48.34	48.94
5719	NYSE	RLI	Mon, Feb 9, 2015	49.62	49.63	48.66	48.69
5718	NYSE	RLI	Fri, Feb 6, 2015	49.79	50.35	49.34	49.57
5717	NYSE	RLI	Thu, Feb 5, 2015	49.17	49.89	49.13	49.79
5716	NYSE	RLI	Wed, Feb 4, 2015	48.69	49.63	48.69	49.09
5715	NYSE	RLI	Tue, Feb 3, 2015	48.51	49.86	48.36	48.97
5714	NYSE	RLI	Mon, Feb 2, 2015	47.13	48.86	46.63	48.82
5713	NYSE	RLI	Fri, Jan 30, 2015	47.85	48.04	46.84	46.91
5712	NYSE	RLI	Thu, Jan 29, 2015	47.72	48.35	47.31	48.35
5711	NYSE	RLI	Wed, Jan 28, 2015	49.39	49.62	47.53	47.75
5710	NYSE	RLI	Tue, Jan 27, 2015	49.89	49.89	48.65	49.16
5709	NYSE	RLI	Mon, Jan 26, 2015	49.17	49.53	48.73	49.52
5708	NYSE	RLI	Fri, Jan 23, 2015	49.56	49.67	48.94	49.33
5707	NYSE	RLI	Thu, Jan 22, 2015	48.68	49.54	47.97	49.46
5706	NYSE	RLI	Wed, Jan 21, 2015	48.24	48.52	47.79	48.16
5705	NYSE	RLI	Tue, Jan 20, 2015	48.86	48.86	47.76	48.34
5704	NYSE	RLI	Fri, Jan 16, 2015	47.64	48.77	47.64	48.72
5703	NYSE	RLI	Thu, Jan 15, 2015	48.42	48.49	47.47	47.71
5702	NYSE	RLI	Wed, Jan 14, 2015	48.30	49.02	47.77	48.39
5701	NYSE	RLI	Tue, Jan 13, 2015	47.92	48.94	47.92	48.88
5700	NYSE	RLI	Mon, Jan 12, 2015	47.40	47.70	47.03	47.61
5699	NYSE	RLI	Fri, Jan 9, 2015	48.08	48.27	47.14	47.43
5698	NYSE	RLI	Thu, Jan 8, 2015	47.57	48.25	47.49	48.12
5697	NYSE	RLI	Wed, Jan 7, 2015	47.39	47.44	46.58	47.35
5696	NYSE	RLI	Tue, Jan 6, 2015	47.79	48.28	47.08	47.18
5695	NYSE	RLI	Mon, Jan 5, 2015	48.22	48.43	47.67	47.83
5694	NYSE	RLI	Fri, Jan 2, 2015	49.73	50.06	48.31	48.40
5693	NYSE	RLI	Wed, Dec 31, 2014	50.28	50.68	49.36	49.40
5692	NYSE	RLI	Tue, Dec 30, 2014	49.49	50.13	49.39	50.04
5691	NYSE	RLI	Mon, Dec 29, 2014	49.17	49.78	48.91	49.71
5690	NYSE	RLI	Fri, Dec 26, 2014	49.01	49.25	48.84	49.11
5689	NYSE	RLI	Wed, Dec 24, 2014	49.01	49.01	48.61	48.88
5688	NYSE	RLI	Tue, Dec 23, 2014	48.90	49.35	48.28	49.08
5687	NYSE	RLI	Mon, Dec 22, 2014	47.79	48.51	47.10	48.48
5686	NYSE	RLI	Fri, Dec 19, 2014	46.51	47.20	46.03	47.05
5685	NYSE	RLI	Thu, Dec 18, 2014	46.25	46.56	45.65	46.53
5684	NYSE	RLI	Wed, Dec 17, 2014	44.93	45.94	44.33	45.90
5683	NYSE	RLI	Tue, Dec 16, 2014	44.48	45.13	44.30	44.59
5682	NYSE	RLI	Mon, Dec 15, 2014	45.25	45.45	44.05	44.58
5681	NYSE	RLI	Fri, Dec 12, 2014	45.37	45.94	44.99	45.01
5680	NYSE	RLI	Thu, Dec 11, 2014	46.15	46.84	45.87	45.96
5679	NYSE	RLI	Wed, Dec 10, 2014	46.91	47.05	45.96	46.05
5678	NYSE	RLI	Tue, Dec 9, 2014	46.45	47.17	46.13	46.98
5677	NYSE	RLI	Mon, Dec 8, 2014	46.45	47.43	46.32	46.71
5676	NYSE	RLI	Fri, Dec 5, 2014	46.14	46.77	46.14	46.54
5675	NYSE	RLI	Thu, Dec 4, 2014	46.20	46.47	46.01	46.28
5674	NYSE	RLI	Wed, Dec 3, 2014	45.95	46.50	45.69	46.35
5673	NYSE	RLI	Tue, Dec 2, 2014	45.51	46.03	45.51	45.99
5672	NYSE	RLI	Mon, Dec 1, 2014	45.71	46.22	45.52	45.55
5671	NYSE	RLI	Fri, Nov 28, 2014	46.92	47.00	45.91	45.93
5670	NYSE	RLI	Wed, Nov 26, 2014	46.12	46.66	45.92	46.64
5669	NYSE	RLI	Tue, Nov 25, 2014	47.81	47.82	45.88	46.22
5668	NYSE	RLI	Mon, Nov 24, 2014	49.43	50.61	49.38	50.54
5667	NYSE	RLI	Fri, Nov 21, 2014	49.93	49.97	49.15	49.34
5666	NYSE	RLI	Thu, Nov 20, 2014	48.70	49.39	48.70	49.38
5665	NYSE	RLI	Wed, Nov 19, 2014	49.16	49.28	48.38	48.87
5664	NYSE	RLI	Tue, Nov 18, 2014	48.96	49.51	48.94	49.05
5663	NYSE	RLI	Mon, Nov 17, 2014	49.07	49.10	48.72	48.72
5662	NYSE	RLI	Fri, Nov 14, 2014	49.13	49.13	48.65	48.85
5661	NYSE	RLI	Thu, Nov 13, 2014	49.27	49.38	49.01	49.37
5660	NYSE	RLI	Wed, Nov 12, 2014	49.03	49.37	48.92	49.31
5659	NYSE	RLI	Tue, Nov 11, 2014	49.63	49.63	49.02	49.14
5658	NYSE	RLI	Mon, Nov 10, 2014	49.25	49.75	49.17	49.43
5657	NYSE	RLI	Fri, Nov 7, 2014	49.15	49.60	48.91	49.31
5656	NYSE	RLI	Thu, Nov 6, 2014	49.23	49.54	49.04	49.31
5655	NYSE	RLI	Wed, Nov 5, 2014	49.82	50.15	49.15	49.26
5654	NYSE	RLI	Tue, Nov 4, 2014	49.09	49.83	49.09	49.61
5653	NYSE	RLI	Mon, Nov 3, 2014	49.55	49.79	49.10	49.26
5652	NYSE	RLI	Fri, Oct 31, 2014	49.52	49.80	49.34	49.59
5651	NYSE	RLI	Thu, Oct 30, 2014	48.08	49.16	48.08	48.83
5650	NYSE	RLI	Wed, Oct 29, 2014	48.34	48.61	48.14	48.39
5649	NYSE	RLI	Tue, Oct 28, 2014	47.46	48.41	47.33	48.41
5648	NYSE	RLI	Mon, Oct 27, 2014	47.02	47.31	46.83	47.30
5647	NYSE	RLI	Fri, Oct 24, 2014	46.62	47.24	46.53	47.17
5646	NYSE	RLI	Thu, Oct 23, 2014	46.88	46.97	46.43	46.57
5645	NYSE	RLI	Wed, Oct 22, 2014	46.58	47.15	46.33	46.34
5644	NYSE	RLI	Tue, Oct 21, 2014	45.74	46.52	45.74	46.50
5643	NYSE	RLI	Mon, Oct 20, 2014	45.23	45.71	44.85	45.69
5642	NYSE	RLI	Fri, Oct 17, 2014	46.10	46.10	45.27	45.29
5641	NYSE	RLI	Thu, Oct 16, 2014	44.68	45.75	44.45	45.47
5640	NYSE	RLI	Wed, Oct 15, 2014	45.21	45.58	44.59	45.37
5639	NYSE	RLI	Tue, Oct 14, 2014	45.36	46.18	45.36	45.72
5638	NYSE	RLI	Mon, Oct 13, 2014	44.49	45.44	44.28	45.03
5637	NYSE	RLI	Fri, Oct 10, 2014	43.77	44.95	43.69	44.52
5636	NYSE	RLI	Thu, Oct 9, 2014	44.82	44.97	44.07	44.10
5635	NYSE	RLI	Wed, Oct 8, 2014	44.05	44.91	44.03	44.85
5634	NYSE	RLI	Tue, Oct 7, 2014	44.00	44.54	43.88	44.14
5633	NYSE	RLI	Mon, Oct 6, 2014	44.36	44.63	44.15	44.33
5632	NYSE	RLI	Fri, Oct 3, 2014	43.84	44.43	43.84	44.39
5631	NYSE	RLI	Thu, Oct 2, 2014	42.88	43.75	42.88	43.57
5630	NYSE	RLI	Wed, Oct 1, 2014	43.30	43.57	42.83	42.98
5629	NYSE	RLI	Tue, Sep 30, 2014	43.82	44.01	43.28	43.29
5628	NYSE	RLI	Mon, Sep 29, 2014	43.68	44.04	43.60	43.86
5627	NYSE	RLI	Fri, Sep 26, 2014	43.52	44.12	43.50	44.06
5626	NYSE	RLI	Thu, Sep 25, 2014	43.68	43.91	43.25	43.57
5625	NYSE	RLI	Wed, Sep 24, 2014	43.10	43.96	43.04	43.86
5624	NYSE	RLI	Tue, Sep 23, 2014	43.34	43.63	43.14	43.15
5623	NYSE	RLI	Mon, Sep 22, 2014	43.62	43.72	43.38	43.52
5622	NYSE	RLI	Fri, Sep 19, 2014	44.54	44.54	43.67	43.89
5621	NYSE	RLI	Thu, Sep 18, 2014	44.28	44.50	44.22	44.37
5620	NYSE	RLI	Wed, Sep 17, 2014	44.01	44.34	43.79	44.25
5619	NYSE	RLI	Tue, Sep 16, 2014	44.16	44.30	43.86	44.10
5618	NYSE	RLI	Mon, Sep 15, 2014	44.06	44.43	43.93	44.16
5617	NYSE	RLI	Fri, Sep 12, 2014	44.38	44.45	43.98	44.14
5616	NYSE	RLI	Thu, Sep 11, 2014	44.22	44.53	44.05	44.38
5615	NYSE	RLI	Wed, Sep 10, 2014	44.13	44.49	44.03	44.36
5614	NYSE	RLI	Tue, Sep 9, 2014	44.55	44.69	43.98	44.19
5613	NYSE	RLI	Mon, Sep 8, 2014	44.40	45.00	44.40	44.70
5612	NYSE	RLI	Fri, Sep 5, 2014	44.03	44.61	43.82	44.55
5611	NYSE	RLI	Thu, Sep 4, 2014	44.54	44.81	44.00	44.25
5610	NYSE	RLI	Wed, Sep 3, 2014	45.19	45.25	44.53	44.58
5609	NYSE	RLI	Tue, Sep 2, 2014	44.91	45.21	44.55	45.11
5608	NYSE	RLI	Fri, Aug 29, 2014	44.92	44.98	44.35	44.70
5607	NYSE	RLI	Thu, Aug 28, 2014	45.18	45.32	44.90	44.93
5606	NYSE	RLI	Wed, Aug 27, 2014	45.37	45.51	45.12	45.35
5605	NYSE	RLI	Tue, Aug 26, 2014	45.56	45.71	45.21	45.59
5604	NYSE	RLI	Mon, Aug 25, 2014	45.52	45.78	45.11	45.44
5603	NYSE	RLI	Fri, Aug 22, 2014	45.64	45.78	45.31	45.42
5602	NYSE	RLI	Thu, Aug 21, 2014	45.40	45.86	44.97	45.74
5601	NYSE	RLI	Wed, Aug 20, 2014	45.21	45.66	44.96	45.47
5600	NYSE	RLI	Tue, Aug 19, 2014	45.52	45.55	45.22	45.44
5599	NYSE	RLI	Mon, Aug 18, 2014	45.09	45.45	44.83	45.41
5598	NYSE	RLI	Fri, Aug 15, 2014	45.20	45.20	44.18	44.66
5597	NYSE	RLI	Thu, Aug 14, 2014	44.50	44.97	44.41	44.72
5596	NYSE	RLI	Wed, Aug 13, 2014	44.10	44.51	43.84	44.50
5595	NYSE	RLI	Tue, Aug 12, 2014	43.91	44.31	43.79	44.08
5594	NYSE	RLI	Mon, Aug 11, 2014	43.97	44.51	43.89	44.14
5593	NYSE	RLI	Fri, Aug 8, 2014	43.24	43.92	43.13	43.71
5592	NYSE	RLI	Thu, Aug 7, 2014	43.37	43.54	43.23	43.31
5591	NYSE	RLI	Wed, Aug 6, 2014	42.82	43.43	42.82	43.34
5590	NYSE	RLI	Tue, Aug 5, 2014	43.16	43.56	43.00	43.12
5589	NYSE	RLI	Mon, Aug 4, 2014	43.24	43.47	42.80	43.39
5588	NYSE	RLI	Fri, Aug 1, 2014	42.81	43.33	42.81	43.15
5587	NYSE	RLI	Thu, Jul 31, 2014	42.88	43.52	42.68	42.74
5586	NYSE	RLI	Wed, Jul 30, 2014	43.89	43.89	43.24	43.42
5585	NYSE	RLI	Tue, Jul 29, 2014	43.91	44.38	43.58	43.65
5584	NYSE	RLI	Mon, Jul 28, 2014	44.10	44.11	43.62	44.00
5583	NYSE	RLI	Fri, Jul 25, 2014	44.23	44.59	44.00	44.15
5582	NYSE	RLI	Thu, Jul 24, 2014	45.04	45.33	44.51	44.66
5581	NYSE	RLI	Wed, Jul 23, 2014	45.09	45.24	44.71	45.13
5580	NYSE	RLI	Tue, Jul 22, 2014	45.19	45.39	44.67	44.90
5579	NYSE	RLI	Mon, Jul 21, 2014	44.98	45.58	44.68	45.17
5578	NYSE	RLI	Fri, Jul 18, 2014	44.72	45.37	44.40	45.32
5577	NYSE	RLI	Thu, Jul 17, 2014	45.19	45.84	44.44	44.64
5576	NYSE	RLI	Wed, Jul 16, 2014	45.63	45.88	45.00	45.58
5575	NYSE	RLI	Tue, Jul 15, 2014	45.59	45.89	45.31	45.60
5574	NYSE	RLI	Mon, Jul 14, 2014	45.63	45.75	45.29	45.71
5573	NYSE	RLI	Fri, Jul 11, 2014	45.15	45.43	44.83	45.26
5572	NYSE	RLI	Thu, Jul 10, 2014	45.21	45.44	44.82	45.33
5571	NYSE	RLI	Wed, Jul 9, 2014	46.03	46.20	45.71	45.91
5570	NYSE	RLI	Tue, Jul 8, 2014	46.12	46.17	45.67	45.98
5569	NYSE	RLI	Mon, Jul 7, 2014	46.40	46.40	46.00	46.16
5568	NYSE	RLI	Thu, Jul 3, 2014	46.08	46.60	46.08	46.51
5567	NYSE	RLI	Wed, Jul 2, 2014	46.42	46.66	45.87	45.91
5566	NYSE	RLI	Tue, Jul 1, 2014	46.08	47.05	45.97	46.53
5565	NYSE	RLI	Mon, Jun 30, 2014	45.39	45.92	45.03	45.78
5564	NYSE	RLI	Fri, Jun 27, 2014	44.85	45.68	44.85	45.53
5563	NYSE	RLI	Thu, Jun 26, 2014	45.42	45.42	44.82	45.19
5562	NYSE	RLI	Wed, Jun 25, 2014	45.07	45.61	44.98	45.52
5561	NYSE	RLI	Tue, Jun 24, 2014	45.67	46.08	45.19	45.33
5560	NYSE	RLI	Mon, Jun 23, 2014	46.23	46.29	45.66	45.90
5559	NYSE	RLI	Fri, Jun 20, 2014	45.94	46.47	45.76	46.17
5558	NYSE	RLI	Thu, Jun 19, 2014	45.73	45.83	45.39	45.79
5557	NYSE	RLI	Wed, Jun 18, 2014	45.37	45.78	45.18	45.71
5556	NYSE	RLI	Tue, Jun 17, 2014	44.83	45.53	44.80	45.43
5555	NYSE	RLI	Mon, Jun 16, 2014	45.01	45.50	44.78	45.01
5554	NYSE	RLI	Fri, Jun 13, 2014	45.19	45.19	44.75	45.13
5553	NYSE	RLI	Thu, Jun 12, 2014	45.17	45.30	44.90	45.00
5552	NYSE	RLI	Wed, Jun 11, 2014	45.72	45.95	45.28	45.37
5551	NYSE	RLI	Tue, Jun 10, 2014	45.80	46.02	45.57	45.85
5550	NYSE	RLI	Mon, Jun 9, 2014	46.04	46.43	45.92	46.01
5549	NYSE	RLI	Fri, Jun 6, 2014	46.11	46.55	45.98	46.13
5548	NYSE	RLI	Thu, Jun 5, 2014	44.72	45.92	44.56	45.86
5547	NYSE	RLI	Wed, Jun 4, 2014	44.33	44.85	44.30	44.60
5546	NYSE	RLI	Tue, Jun 3, 2014	44.40	44.80	44.28	44.38
5545	NYSE	RLI	Mon, Jun 2, 2014	44.79	44.79	44.16	44.43
5544	NYSE	RLI	Fri, May 30, 2014	44.76	45.04	44.58	44.60
5543	NYSE	RLI	Thu, May 29, 2014	44.90	44.99	44.61	44.73
5542	NYSE	RLI	Wed, May 28, 2014	44.99	45.13	44.60	44.86
5541	NYSE	RLI	Tue, May 27, 2014	44.82	45.22	44.66	44.99
5540	NYSE	RLI	Fri, May 23, 2014	44.16	44.72	44.16	44.51
5539	NYSE	RLI	Thu, May 22, 2014	43.97	44.24	43.75	44.16
5538	NYSE	RLI	Wed, May 21, 2014	43.90	44.13	43.23	43.77
5537	NYSE	RLI	Tue, May 20, 2014	43.75	43.81	43.20	43.73
5536	NYSE	RLI	Mon, May 19, 2014	43.17	43.95	43.17	43.91
5535	NYSE	RLI	Fri, May 16, 2014	43.19	43.47	42.77	43.42
5534	NYSE	RLI	Thu, May 15, 2014	43.21	43.31	42.74	43.22
5533	NYSE	RLI	Wed, May 14, 2014	44.49	44.49	43.31	43.51
5532	NYSE	RLI	Tue, May 13, 2014	44.74	44.89	44.49	44.51
5531	NYSE	RLI	Mon, May 12, 2014	44.45	44.94	44.24	44.84
5530	NYSE	RLI	Fri, May 9, 2014	43.16	44.16	43.00	44.11
5529	NYSE	RLI	Thu, May 8, 2014	43.30	43.77	43.13	43.33
5528	NYSE	RLI	Wed, May 7, 2014	42.58	43.40	42.40	43.37
5527	NYSE	RLI	Tue, May 6, 2014	42.87	42.91	42.39	42.60
5526	NYSE	RLI	Mon, May 5, 2014	43.10	43.37	42.74	43.16
5525	NYSE	RLI	Fri, May 2, 2014	43.25	43.82	42.98	43.37
5524	NYSE	RLI	Thu, May 1, 2014	43.05	43.55	42.52	43.21
5523	NYSE	RLI	Wed, Apr 30, 2014	42.63	43.07	42.26	43.06
5522	NYSE	RLI	Tue, Apr 29, 2014	43.03	43.46	42.77	42.89
5521	NYSE	RLI	Mon, Apr 28, 2014	42.89	43.17	42.06	42.80
5520	NYSE	RLI	Fri, Apr 25, 2014	43.18	43.25	42.43	42.65
5519	NYSE	RLI	Thu, Apr 24, 2014	43.62	43.68	42.74	43.25
5518	NYSE	RLI	Wed, Apr 23, 2014	43.70	43.87	43.42	43.50
5517	NYSE	RLI	Tue, Apr 22, 2014	43.76	44.16	43.35	43.84
5516	NYSE	RLI	Mon, Apr 21, 2014	43.05	43.67	42.98	43.59
5515	NYSE	RLI	Thu, Apr 17, 2014	43.29	43.29	41.81	43.02
5514	NYSE	RLI	Wed, Apr 16, 2014	42.89	43.53	42.70	43.31
5513	NYSE	RLI	Tue, Apr 15, 2014	42.69	42.85	41.88	42.51
5512	NYSE	RLI	Mon, Apr 14, 2014	42.35	42.88	42.25	42.53
5511	NYSE	RLI	Fri, Apr 11, 2014	42.27	42.42	41.71	42.20
5510	NYSE	RLI	Thu, Apr 10, 2014	43.53	43.74	42.71	42.73
5509	NYSE	RLI	Wed, Apr 9, 2014	43.14	43.49	42.63	43.42
5508	NYSE	RLI	Tue, Apr 8, 2014	42.78	43.31	42.51	43.06
5507	NYSE	RLI	Mon, Apr 7, 2014	43.57	43.57	42.50	42.73
5506	NYSE	RLI	Fri, Apr 4, 2014	44.68	44.68	43.43	43.62
5505	NYSE	RLI	Thu, Apr 3, 2014	44.50	44.56	44.10	44.28
5504	NYSE	RLI	Wed, Apr 2, 2014	44.05	44.43	43.91	44.34
5503	NYSE	RLI	Tue, Apr 1, 2014	44.40	44.81	43.76	43.97
5502	NYSE	RLI	Mon, Mar 31, 2014	43.66	44.35	43.49	44.24
5501	NYSE	RLI	Fri, Mar 28, 2014	43.73	44.39	43.46	43.58
5500	NYSE	RLI	Thu, Mar 27, 2014	44.37	44.59	43.69	43.78
5499	NYSE	RLI	Wed, Mar 26, 2014	44.86	45.04	44.22	44.35
5498	NYSE	RLI	Tue, Mar 25, 2014	45.23	45.34	44.30	44.53
5497	NYSE	RLI	Mon, Mar 24, 2014	45.38	45.45	44.84	44.89
5496	NYSE	RLI	Fri, Mar 21, 2014	44.95	45.61	44.79	45.13
5495	NYSE	RLI	Thu, Mar 20, 2014	44.55	45.01	44.39	44.80
5494	NYSE	RLI	Wed, Mar 19, 2014	44.83	45.12	44.34	44.57
5493	NYSE	RLI	Tue, Mar 18, 2014	44.63	44.97	44.52	44.88
5492	NYSE	RLI	Mon, Mar 17, 2014	44.56	44.96	44.29	44.50
5491	NYSE	RLI	Fri, Mar 14, 2014	43.58	44.34	43.55	44.19
5490	NYSE	RLI	Thu, Mar 13, 2014	44.50	44.50	43.56	43.77
5489	NYSE	RLI	Wed, Mar 12, 2014	43.76	44.34	43.51	44.25
5488	NYSE	RLI	Tue, Mar 11, 2014	44.44	44.59	43.66	43.86
5487	NYSE	RLI	Mon, Mar 10, 2014	44.54	44.60	44.16	44.31
5486	NYSE	RLI	Fri, Mar 7, 2014	44.93	44.94	44.36	44.51
5485	NYSE	RLI	Thu, Mar 6, 2014	44.48	45.06	44.31	44.56
5484	NYSE	RLI	Wed, Mar 5, 2014	44.41	44.75	44.05	44.30
5483	NYSE	RLI	Tue, Mar 4, 2014	43.31	44.58	43.15	44.39
5482	NYSE	RLI	Mon, Mar 3, 2014	42.88	42.94	42.19	42.71
5481	NYSE	RLI	Fri, Feb 28, 2014	42.98	43.50	42.84	43.13
5480	NYSE	RLI	Thu, Feb 27, 2014	41.95	42.98	41.95	42.89
5479	NYSE	RLI	Wed, Feb 26, 2014	42.06	42.43	41.75	42.07
5478	NYSE	RLI	Tue, Feb 25, 2014	42.32	42.54	41.80	42.02
5477	NYSE	RLI	Mon, Feb 24, 2014	42.44	42.80	42.18	42.28
5476	NYSE	RLI	Fri, Feb 21, 2014	42.44	42.78	42.22	42.38
5475	NYSE	RLI	Thu, Feb 20, 2014	42.45	42.79	41.95	42.44
5474	NYSE	RLI	Wed, Feb 19, 2014	42.61	42.97	42.24	42.42
5473	NYSE	RLI	Tue, Feb 18, 2014	42.44	42.91	42.34	42.73
5472	NYSE	RLI	Fri, Feb 14, 2014	41.93	42.38	41.32	42.33
5471	NYSE	RLI	Thu, Feb 13, 2014	41.00	41.93	40.89	41.93
5470	NYSE	RLI	Wed, Feb 12, 2014	41.24	41.40	40.87	41.25
5469	NYSE	RLI	Tue, Feb 11, 2014	40.78	41.34	40.78	41.15
5468	NYSE	RLI	Mon, Feb 10, 2014	40.62	40.96	40.41	40.78
5467	NYSE	RLI	Fri, Feb 7, 2014	40.42	40.99	40.42	40.76
5466	NYSE	RLI	Thu, Feb 6, 2014	40.43	40.83	40.10	40.39
5465	NYSE	RLI	Wed, Feb 5, 2014	40.20	40.75	40.02	40.42
5464	NYSE	RLI	Tue, Feb 4, 2014	40.64	40.83	40.11	40.31
5463	NYSE	RLI	Mon, Feb 3, 2014	41.36	41.54	40.16	40.43
5462	NYSE	RLI	Fri, Jan 31, 2014	42.00	42.28	41.58	41.66
5461	NYSE	RLI	Thu, Jan 30, 2014	42.43	43.04	42.09	42.69
5460	NYSE	RLI	Wed, Jan 29, 2014	42.16	42.60	42.01	42.20
5459	NYSE	RLI	Tue, Jan 28, 2014	42.38	42.75	42.08	42.68
5458	NYSE	RLI	Mon, Jan 27, 2014	43.39	43.39	42.34	42.38
5457	NYSE	RLI	Fri, Jan 24, 2014	43.67	43.81	42.85	43.10
5456	NYSE	RLI	Thu, Jan 23, 2014	45.10	45.47	43.18	43.77
5455	NYSE	RLI	Wed, Jan 22, 2014	45.10	45.39	44.78	44.97
5454	NYSE	RLI	Tue, Jan 21, 2014	45.62	45.98	45.00	45.17
5453	NYSE	RLI	Fri, Jan 17, 2014	44.88	45.81	44.82	45.26
5452	NYSE	RLI	Thu, Jan 16, 2014	45.77	46.16	44.61	45.20
5451	NYSE	RLI	Wed, Jan 15, 2014	46.23	46.54	45.50	45.75
5450	NYSE	RLI	Tue, Jan 14, 2014	46.18	46.59	45.87	46.33
5449	NYSE	RLI	Mon, Jan 13, 2014	46.30	46.49	45.71	45.86
5448	NYSE	RLI	Fri, Jan 10, 2014	46.17	46.43	45.70	46.41
5447	NYSE	RLI	Thu, Jan 9, 2014	46.70	46.71	45.59	46.04
5446	NYSE	RLI	Wed, Jan 8, 2014	47.28	47.28	46.22	46.43
5445	NYSE	RLI	Tue, Jan 7, 2014	47.69	47.93	47.20	47.38
5444	NYSE	RLI	Mon, Jan 6, 2014	48.10	48.10	47.30	47.41
5443	NYSE	RLI	Fri, Jan 3, 2014	47.32	47.94	47.04	47.76
5442	NYSE	RLI	Thu, Jan 2, 2014	48.70	48.71	47.07	47.31
5441	NYSE	RLI	Tue, Dec 31, 2013	48.59	49.07	48.05	48.69
5440	NYSE	RLI	Mon, Dec 30, 2013	48.55	48.69	48.21	48.35
5439	NYSE	RLI	Fri, Dec 27, 2013	47.84	48.59	47.77	48.45
5438	NYSE	RLI	Thu, Dec 26, 2013	48.58	48.89	47.84	47.89
5437	NYSE	RLI	Tue, Dec 24, 2013	47.92	48.52	47.92	48.38
5436	NYSE	RLI	Mon, Dec 23, 2013	48.21	48.57	47.81	48.00
5435	NYSE	RLI	Fri, Dec 20, 2013	47.36	48.18	46.97	47.86
5434	NYSE	RLI	Thu, Dec 19, 2013	47.46	47.75	47.05	47.22
5433	NYSE	RLI	Wed, Dec 18, 2013	46.58	47.54	46.43	47.50
5432	NYSE	RLI	Tue, Dec 17, 2013	46.56	46.87	46.16	46.65
5431	NYSE	RLI	Mon, Dec 16, 2013	46.61	46.84	46.30	46.43
5430	NYSE	RLI	Fri, Dec 13, 2013	46.92	47.06	46.34	46.36
5429	NYSE	RLI	Thu, Dec 12, 2013	46.85	47.08	46.59	46.65
5428	NYSE	RLI	Wed, Dec 11, 2013	48.00	48.06	46.68	46.86
5427	NYSE	RLI	Tue, Dec 10, 2013	48.65	49.01	47.73	47.90
5426	NYSE	RLI	Mon, Dec 9, 2013	49.94	50.08	48.36	48.56
5425	NYSE	RLI	Fri, Dec 6, 2013	49.73	50.50	49.37	49.76
5424	NYSE	RLI	Thu, Dec 5, 2013	48.68	49.29	48.40	49.23
5423	NYSE	RLI	Wed, Dec 4, 2013	48.84	49.35	48.02	48.74
5422	NYSE	RLI	Tue, Dec 3, 2013	49.30	49.70	48.90	49.08
5421	NYSE	RLI	Mon, Dec 2, 2013	50.45	50.91	49.42	49.50
5420	NYSE	RLI	Fri, Nov 29, 2013	50.59	51.03	50.13	50.45
5419	NYSE	RLI	Wed, Nov 27, 2013	50.61	50.75	50.04	50.23
5418	NYSE	RLI	Tue, Nov 26, 2013	50.33	50.69	49.88	50.47
5417	NYSE	RLI	Mon, Nov 25, 2013	52.13	52.57	51.42	51.51
5416	NYSE	RLI	Fri, Nov 22, 2013	50.96	51.82	50.81	51.77
5415	NYSE	RLI	Thu, Nov 21, 2013	49.75	50.87	49.67	50.80
5414	NYSE	RLI	Wed, Nov 20, 2013	49.50	49.74	49.13	49.56
5413	NYSE	RLI	Tue, Nov 19, 2013	49.51	49.63	49.12	49.43
5412	NYSE	RLI	Mon, Nov 18, 2013	49.71	49.71	49.09	49.36
5411	NYSE	RLI	Fri, Nov 15, 2013	49.21	49.46	48.59	49.42
5410	NYSE	RLI	Thu, Nov 14, 2013	48.50	48.73	48.28	48.45
5409	NYSE	RLI	Wed, Nov 13, 2013	47.98	48.49	47.85	48.45
5408	NYSE	RLI	Tue, Nov 12, 2013	48.50	48.50	47.44	48.17
5407	NYSE	RLI	Mon, Nov 11, 2013	48.38	48.74	48.02	48.54
5406	NYSE	RLI	Fri, Nov 8, 2013	47.00	48.37	47.00	48.31
5405	NYSE	RLI	Thu, Nov 7, 2013	48.14	48.25	46.94	47.03
5404	NYSE	RLI	Wed, Nov 6, 2013	47.88	48.09	47.64	47.91
5403	NYSE	RLI	Tue, Nov 5, 2013	47.06	47.88	46.76	47.58
5402	NYSE	RLI	Mon, Nov 4, 2013	47.32	47.41	46.80	47.30
5401	NYSE	RLI	Fri, Nov 1, 2013	47.20	47.45	46.83	47.05
5400	NYSE	RLI	Thu, Oct 31, 2013	47.36	47.69	47.23	47.24
5399	NYSE	RLI	Wed, Oct 30, 2013	47.89	47.89	47.32	47.47
5398	NYSE	RLI	Tue, Oct 29, 2013	47.92	48.15	47.59	47.72
5397	NYSE	RLI	Mon, Oct 28, 2013	47.92	47.96	47.51	47.95
5396	NYSE	RLI	Fri, Oct 25, 2013	48.16	48.31	47.66	47.75
5395	NYSE	RLI	Thu, Oct 24, 2013	48.00	48.32	47.85	47.89
5394	NYSE	RLI	Wed, Oct 23, 2013	48.10	48.51	47.94	47.99
5393	NYSE	RLI	Tue, Oct 22, 2013	48.02	48.40	47.65	48.21
5392	NYSE	RLI	Mon, Oct 21, 2013	47.52	47.81	47.29	47.77
5391	NYSE	RLI	Fri, Oct 18, 2013	46.88	47.61	46.38	47.60
5390	NYSE	RLI	Thu, Oct 17, 2013	45.25	46.70	45.12	46.40
5389	NYSE	RLI	Wed, Oct 16, 2013	44.97	45.51	44.64	45.24
5388	NYSE	RLI	Tue, Oct 15, 2013	45.19	45.36	44.26	44.63
5387	NYSE	RLI	Mon, Oct 14, 2013	45.22	45.91	44.81	45.19
5386	NYSE	RLI	Fri, Oct 11, 2013	44.48	45.31	44.34	45.28
5385	NYSE	RLI	Thu, Oct 10, 2013	43.27	44.83	42.66	44.72
5384	NYSE	RLI	Wed, Oct 9, 2013	42.61	43.15	42.16	42.79
5383	NYSE	RLI	Tue, Oct 8, 2013	42.66	42.88	42.34	42.37
5382	NYSE	RLI	Mon, Oct 7, 2013	42.44	42.81	42.13	42.54
5381	NYSE	RLI	Fri, Oct 4, 2013	42.32	42.90	42.05	42.60
5380	NYSE	RLI	Thu, Oct 3, 2013	43.20	43.27	42.08	42.43
5379	NYSE	RLI	Wed, Oct 2, 2013	43.65	44.00	43.18	43.40
5378	NYSE	RLI	Tue, Oct 1, 2013	43.58	44.21	43.32	43.83
5377	NYSE	RLI	Mon, Sep 30, 2013	43.04	43.73	42.67	43.71
5376	NYSE	RLI	Fri, Sep 27, 2013	42.81	43.32	42.40	43.27
5375	NYSE	RLI	Thu, Sep 26, 2013	42.94	43.18	42.59	43.14
5374	NYSE	RLI	Wed, Sep 25, 2013	43.47	43.47	42.93	43.03
5373	NYSE	RLI	Tue, Sep 24, 2013	43.00	43.50	42.69	43.30
5372	NYSE	RLI	Mon, Sep 23, 2013	43.08	43.29	42.76	42.83
5371	NYSE	RLI	Fri, Sep 20, 2013	41.72	43.30	41.21	43.10
5370	NYSE	RLI	Thu, Sep 19, 2013	41.38	41.51	41.13	41.43
5369	NYSE	RLI	Wed, Sep 18, 2013	40.76	41.34	40.52	41.19
5368	NYSE	RLI	Tue, Sep 17, 2013	40.63	40.79	40.59	40.66
5367	NYSE	RLI	Mon, Sep 16, 2013	40.87	40.88	40.48	40.63
5366	NYSE	RLI	Fri, Sep 13, 2013	40.51	40.81	40.25	40.43
5365	NYSE	RLI	Thu, Sep 12, 2013	40.38	40.79	40.13	40.29
5364	NYSE	RLI	Wed, Sep 11, 2013	40.39	40.84	40.17	40.49
5363	NYSE	RLI	Tue, Sep 10, 2013	40.07	40.39	39.87	40.39
5362	NYSE	RLI	Mon, Sep 9, 2013	39.57	39.98	39.22	39.96
5361	NYSE	RLI	Fri, Sep 6, 2013	39.46	39.73	38.86	39.41
5360	NYSE	RLI	Thu, Sep 5, 2013	39.45	39.71	39.18	39.39
5359	NYSE	RLI	Wed, Sep 4, 2013	39.62	39.85	39.24	39.45
5358	NYSE	RLI	Tue, Sep 3, 2013	39.57	39.89	39.22	39.57
5357	NYSE	RLI	Fri, Aug 30, 2013	39.84	39.91	38.85	39.05
5356	NYSE	RLI	Thu, Aug 29, 2013	39.67	40.09	39.39	39.86
5355	NYSE	RLI	Wed, Aug 28, 2013	39.61	39.98	39.40	39.61
5354	NYSE	RLI	Tue, Aug 27, 2013	40.06	40.45	39.56	39.70
5353	NYSE	RLI	Mon, Aug 26, 2013	40.77	40.90	40.26	40.31
5352	NYSE	RLI	Fri, Aug 23, 2013	40.84	40.89	40.48	40.83
5351	NYSE	RLI	Thu, Aug 22, 2013	40.31	40.94	40.20	40.89
5350	NYSE	RLI	Wed, Aug 21, 2013	40.33	40.62	40.11	40.24
5349	NYSE	RLI	Tue, Aug 20, 2013	40.19	40.59	40.00	40.51
5348	NYSE	RLI	Mon, Aug 19, 2013	40.31	40.37	40.01	40.04
5347	NYSE	RLI	Fri, Aug 16, 2013	40.05	40.59	40.05	40.24
5346	NYSE	RLI	Thu, Aug 15, 2013	40.52	40.89	40.14	40.25
5345	NYSE	RLI	Wed, Aug 14, 2013	41.06	41.25	40.72	40.98
5344	NYSE	RLI	Tue, Aug 13, 2013	40.85	41.13	40.58	41.04
5343	NYSE	RLI	Mon, Aug 12, 2013	40.50	41.11	40.50	40.98
5342	NYSE	RLI	Fri, Aug 9, 2013	40.91	41.11	40.55	40.69
5341	NYSE	RLI	Thu, Aug 8, 2013	40.79	41.11	40.68	40.86
5340	NYSE	RLI	Wed, Aug 7, 2013	41.18	41.25	40.75	40.89
5339	NYSE	RLI	Tue, Aug 6, 2013	41.47	41.69	40.90	41.15
5338	NYSE	RLI	Mon, Aug 5, 2013	41.89	41.89	41.56	41.72
5337	NYSE	RLI	Fri, Aug 2, 2013	41.76	42.05	41.45	41.89
5336	NYSE	RLI	Thu, Aug 1, 2013	41.42	42.05	41.22	41.77
5335	NYSE	RLI	Wed, Jul 31, 2013	41.51	41.64	41.23	41.27
5334	NYSE	RLI	Tue, Jul 30, 2013	41.90	41.91	41.06	41.32
5333	NYSE	RLI	Mon, Jul 29, 2013	42.05	42.05	41.49	41.69
5332	NYSE	RLI	Fri, Jul 26, 2013	41.94	42.24	41.29	42.01
5331	NYSE	RLI	Thu, Jul 25, 2013	42.00	42.50	41.82	42.25
5330	NYSE	RLI	Wed, Jul 24, 2013	42.28	42.31	41.83	42.01
5329	NYSE	RLI	Tue, Jul 23, 2013	42.60	42.60	41.94	42.06
5328	NYSE	RLI	Mon, Jul 22, 2013	42.72	42.72	42.19	42.60
5327	NYSE	RLI	Fri, Jul 19, 2013	42.76	43.20	42.40	42.89
5326	NYSE	RLI	Thu, Jul 18, 2013	41.38	42.74	41.38	42.69
5325	NYSE	RLI	Wed, Jul 17, 2013	42.11	42.40	41.32	41.52
5324	NYSE	RLI	Tue, Jul 16, 2013	41.68	42.03	41.61	41.92
5323	NYSE	RLI	Mon, Jul 15, 2013	41.66	41.68	41.28	41.67
5322	NYSE	RLI	Fri, Jul 12, 2013	41.29	41.84	41.13	41.53
5321	NYSE	RLI	Thu, Jul 11, 2013	40.91	41.25	40.51	41.18
5320	NYSE	RLI	Wed, Jul 10, 2013	40.00	40.72	39.87	40.67
5319	NYSE	RLI	Tue, Jul 9, 2013	39.77	40.00	39.51	39.97
5318	NYSE	RLI	Mon, Jul 8, 2013	39.51	39.86	39.46	39.68
5317	NYSE	RLI	Fri, Jul 5, 2013	39.12	39.57	38.88	39.51
5316	NYSE	RLI	Wed, Jul 3, 2013	38.77	38.90	38.54	38.77
5315	NYSE	RLI	Tue, Jul 2, 2013	38.75	38.94	38.55	38.87
5314	NYSE	RLI	Mon, Jul 1, 2013	38.21	38.87	38.04	38.87
5313	NYSE	RLI	Fri, Jun 28, 2013	37.70	38.21	37.52	38.21
5312	NYSE	RLI	Thu, Jun 27, 2013	37.37	37.93	37.23	37.81
5311	NYSE	RLI	Wed, Jun 26, 2013	37.68	37.68	37.15	37.21
5310	NYSE	RLI	Tue, Jun 25, 2013	37.58	37.58	36.97	37.43
5309	NYSE	RLI	Mon, Jun 24, 2013	36.95	37.47	36.66	37.20
5308	NYSE	RLI	Fri, Jun 21, 2013	37.01	37.21	36.56	37.18
5307	NYSE	RLI	Thu, Jun 20, 2013	36.92	37.27	36.67	36.88
5306	NYSE	RLI	Wed, Jun 19, 2013	37.88	37.92	37.23	37.27
5305	NYSE	RLI	Tue, Jun 18, 2013	37.83	38.12	37.83	37.99
5304	NYSE	RLI	Mon, Jun 17, 2013	37.75	38.08	37.56	37.94
5303	NYSE	RLI	Fri, Jun 14, 2013	38.00	38.02	37.26	37.51
5302	NYSE	RLI	Thu, Jun 13, 2013	37.33	38.08	37.25	38.00
5301	NYSE	RLI	Wed, Jun 12, 2013	37.68	38.00	37.19	37.37
5300	NYSE	RLI	Tue, Jun 11, 2013	37.75	38.05	37.50	37.58
5299	NYSE	RLI	Mon, Jun 10, 2013	37.86	38.15	37.80	38.13
5298	NYSE	RLI	Fri, Jun 7, 2013	37.66	38.05	37.54	37.89
5297	NYSE	RLI	Thu, Jun 6, 2013	36.85	37.54	36.70	37.54
5296	NYSE	RLI	Wed, Jun 5, 2013	37.36	37.48	36.92	36.95
5295	NYSE	RLI	Tue, Jun 4, 2013	37.91	38.00	37.18	37.50
5294	NYSE	RLI	Mon, Jun 3, 2013	37.68	38.09	37.41	37.98
5293	NYSE	RLI	Fri, May 31, 2013	37.56	38.00	37.40	37.54
5292	NYSE	RLI	Thu, May 30, 2013	37.66	37.83	37.56	37.73
5291	NYSE	RLI	Wed, May 29, 2013	37.55	37.82	37.24	37.55
5290	NYSE	RLI	Tue, May 28, 2013	38.01	38.38	37.66	37.80
5289	NYSE	RLI	Fri, May 24, 2013	37.22	37.81	37.05	37.74
5288	NYSE	RLI	Thu, May 23, 2013	36.58	37.37	36.53	37.35
5287	NYSE	RLI	Wed, May 22, 2013	37.14	37.38	36.53	36.76
5286	NYSE	RLI	Tue, May 21, 2013	37.24	37.31	37.00	37.15
5285	NYSE	RLI	Mon, May 20, 2013	37.20	37.38	37.15	37.30
5284	NYSE	RLI	Fri, May 17, 2013	37.41	37.41	37.19	37.28
5283	NYSE	RLI	Thu, May 16, 2013	37.24	37.43	37.11	37.19
5282	NYSE	RLI	Wed, May 15, 2013	37.27	37.43	37.12	37.34
5281	NYSE	RLI	Tue, May 14, 2013	37.11	37.36	37.00	37.27
5280	NYSE	RLI	Mon, May 13, 2013	37.04	37.21	36.98	37.14
5279	NYSE	RLI	Fri, May 10, 2013	37.21	37.31	37.02	37.12
5278	NYSE	RLI	Thu, May 9, 2013	37.36	37.38	37.07	37.09
5277	NYSE	RLI	Wed, May 8, 2013	37.08	37.35	37.00	37.28
5276	NYSE	RLI	Tue, May 7, 2013	36.74	37.23	36.74	37.16
5275	NYSE	RLI	Mon, May 6, 2013	36.46	36.81	36.36	36.74
5274	NYSE	RLI	Fri, May 3, 2013	36.26	36.68	36.25	36.53
5273	NYSE	RLI	Thu, May 2, 2013	35.88	36.01	35.79	35.92
5272	NYSE	RLI	Wed, May 1, 2013	35.77	35.96	35.65	35.78
5271	NYSE	RLI	Tue, Apr 30, 2013	35.60	35.93	35.60	35.93
5270	NYSE	RLI	Mon, Apr 29, 2013	35.37	35.76	35.37	35.72
5269	NYSE	RLI	Fri, Apr 26, 2013	35.50	35.57	35.43	35.47
5268	NYSE	RLI	Thu, Apr 25, 2013	35.56	35.65	35.36	35.50
5267	NYSE	RLI	Wed, Apr 24, 2013	35.41	35.50	35.15	35.46
5266	NYSE	RLI	Tue, Apr 23, 2013	35.08	35.48	35.00	35.40
5265	NYSE	RLI	Mon, Apr 22, 2013	35.28	35.28	34.56	34.96
5264	NYSE	RLI	Fri, Apr 19, 2013	35.10	35.21	34.86	35.21
5263	NYSE	RLI	Thu, Apr 18, 2013	36.19	36.45	34.92	35.20
5262	NYSE	RLI	Wed, Apr 17, 2013	36.32	36.57	36.03	36.22
5261	NYSE	RLI	Tue, Apr 16, 2013	36.71	36.74	36.17	36.44
5260	NYSE	RLI	Mon, Apr 15, 2013	36.95	36.95	36.28	36.39
5259	NYSE	RLI	Fri, Apr 12, 2013	36.75	37.05	36.61	37.01
5258	NYSE	RLI	Thu, Apr 11, 2013	36.90	37.22	36.78	36.95
5257	NYSE	RLI	Wed, Apr 10, 2013	36.53	36.85	36.49	36.82
5256	NYSE	RLI	Tue, Apr 9, 2013	36.69	36.85	36.49	36.54
5255	NYSE	RLI	Mon, Apr 8, 2013	36.52	36.76	36.34	36.71
5254	NYSE	RLI	Fri, Apr 5, 2013	36.23	36.61	36.23	36.52
5253	NYSE	RLI	Thu, Apr 4, 2013	36.57	36.73	36.32	36.71
5252	NYSE	RLI	Wed, Apr 3, 2013	36.63	36.78	36.31	36.45
5251	NYSE	RLI	Tue, Apr 2, 2013	36.50	36.71	36.33	36.63
5250	NYSE	RLI	Mon, Apr 1, 2013	35.90	36.48	35.63	36.37
5249	NYSE	RLI	Thu, Mar 28, 2013	35.67	36.16	35.42	35.93
5248	NYSE	RLI	Wed, Mar 27, 2013	35.70	35.79	35.44	35.60
5247	NYSE	RLI	Tue, Mar 26, 2013	35.74	35.85	35.44	35.78
5246	NYSE	RLI	Mon, Mar 25, 2013	35.78	35.96	35.50	35.70
5245	NYSE	RLI	Fri, Mar 22, 2013	35.51	35.83	35.39	35.63
5244	NYSE	RLI	Thu, Mar 21, 2013	35.91	36.18	35.29	35.55
5243	NYSE	RLI	Wed, Mar 20, 2013	35.97	36.30	35.82	36.11
5242	NYSE	RLI	Tue, Mar 19, 2013	35.71	35.98	35.65	35.73
5241	NYSE	RLI	Mon, Mar 18, 2013	35.48	35.88	35.43	35.73
5240	NYSE	RLI	Fri, Mar 15, 2013	35.62	35.85	35.41	35.78
5239	NYSE	RLI	Thu, Mar 14, 2013	35.09	35.50	35.04	35.49
5238	NYSE	RLI	Wed, Mar 13, 2013	34.99	35.12	34.95	35.04
5237	NYSE	RLI	Tue, Mar 12, 2013	35.04	35.20	34.92	34.99
5236	NYSE	RLI	Mon, Mar 11, 2013	34.96	35.26	34.88	35.16
5235	NYSE	RLI	Fri, Mar 8, 2013	35.00	35.26	34.87	35.11
5234	NYSE	RLI	Thu, Mar 7, 2013	34.81	34.96	34.65	34.92
5233	NYSE	RLI	Wed, Mar 6, 2013	34.93	35.00	34.63	34.85
5232	NYSE	RLI	Tue, Mar 5, 2013	34.34	34.94	34.34	34.82
5231	NYSE	RLI	Mon, Mar 4, 2013	34.33	34.70	34.06	34.28
5230	NYSE	RLI	Fri, Mar 1, 2013	34.28	34.67	33.98	34.49
5229	NYSE	RLI	Thu, Feb 28, 2013	34.45	34.74	34.41	34.47
5228	NYSE	RLI	Wed, Feb 27, 2013	34.20	34.66	34.14	34.39
5227	NYSE	RLI	Tue, Feb 26, 2013	34.25	34.50	33.84	34.23
5226	NYSE	RLI	Mon, Feb 25, 2013	35.12	35.19	34.20	34.22
5225	NYSE	RLI	Fri, Feb 22, 2013	34.82	35.25	34.69	35.08
5224	NYSE	RLI	Thu, Feb 21, 2013	34.41	34.78	34.41	34.70
5223	NYSE	RLI	Wed, Feb 20, 2013	34.74	34.94	34.48	34.48
5222	NYSE	RLI	Tue, Feb 19, 2013	34.59	34.84	34.56	34.83
5221	NYSE	RLI	Fri, Feb 15, 2013	34.63	34.75	34.36	34.64
5220	NYSE	RLI	Thu, Feb 14, 2013	34.55	34.78	34.55	34.58
5219	NYSE	RLI	Wed, Feb 13, 2013	34.65	34.84	34.55	34.72
5218	NYSE	RLI	Tue, Feb 12, 2013	34.48	34.80	34.45	34.70
5217	NYSE	RLI	Mon, Feb 11, 2013	34.59	34.75	34.42	34.55
5216	NYSE	RLI	Fri, Feb 8, 2013	34.28	34.78	34.24	34.61
5215	NYSE	RLI	Thu, Feb 7, 2013	34.53	34.53	34.08	34.35
5214	NYSE	RLI	Wed, Feb 6, 2013	34.11	34.51	34.01	34.47
5213	NYSE	RLI	Tue, Feb 5, 2013	34.10	34.38	34.01	34.31
5212	NYSE	RLI	Mon, Feb 4, 2013	34.51	34.52	33.96	34.00
5211	NYSE	RLI	Fri, Feb 1, 2013	34.65	34.97	34.53	34.74
5210	NYSE	RLI	Thu, Jan 31, 2013	34.28	34.63	34.28	34.51
5209	NYSE	RLI	Wed, Jan 30, 2013	34.29	34.45	34.01	34.35
5208	NYSE	RLI	Tue, Jan 29, 2013	34.10	34.52	33.98	34.39
5207	NYSE	RLI	Mon, Jan 28, 2013	33.91	34.20	33.80	34.08
5206	NYSE	RLI	Fri, Jan 25, 2013	34.65	34.66	33.75	33.85
5205	NYSE	RLI	Thu, Jan 24, 2013	34.70	34.99	34.33	34.65
5204	NYSE	RLI	Wed, Jan 23, 2013	34.31	34.51	34.06	34.40
5203	NYSE	RLI	Tue, Jan 22, 2013	33.97	34.41	33.95	34.35
5202	NYSE	RLI	Fri, Jan 18, 2013	33.66	33.98	33.64	33.91
5201	NYSE	RLI	Thu, Jan 17, 2013	33.75	33.98	33.70	33.75
5200	NYSE	RLI	Wed, Jan 16, 2013	33.67	33.88	33.59	33.63
5199	NYSE	RLI	Tue, Jan 15, 2013	33.24	33.89	33.24	33.71
5198	NYSE	RLI	Mon, Jan 14, 2013	32.52	33.46	32.42	33.39
5197	NYSE	RLI	Fri, Jan 11, 2013	32.79	32.79	32.27	32.51
5196	NYSE	RLI	Thu, Jan 10, 2013	32.64	32.76	32.38	32.72
5195	NYSE	RLI	Wed, Jan 9, 2013	32.42	32.68	32.42	32.62
5194	NYSE	RLI	Tue, Jan 8, 2013	32.57	32.71	32.27	32.44
5193	NYSE	RLI	Mon, Jan 7, 2013	32.90	32.91	32.56	32.61
5192	NYSE	RLI	Fri, Jan 4, 2013	32.77	33.18	32.71	33.07
5191	NYSE	RLI	Thu, Jan 3, 2013	33.01	33.03	32.66	32.76
5190	NYSE	RLI	Wed, Jan 2, 2013	32.85	33.08	32.58	33.04
5189	NYSE	RLI	Mon, Dec 31, 2012	31.88	32.40	31.88	32.33
5188	NYSE	RLI	Fri, Dec 28, 2012	31.81	32.18	31.75	31.90
5187	NYSE	RLI	Thu, Dec 27, 2012	31.99	32.05	31.59	31.95
5186	NYSE	RLI	Wed, Dec 26, 2012	32.23	32.28	31.75	32.06
5185	NYSE	RLI	Mon, Dec 24, 2012	32.20	32.48	31.88	32.27
5184	NYSE	RLI	Fri, Dec 21, 2012	32.28	32.71	32.23	32.36
5183	NYSE	RLI	Thu, Dec 20, 2012	32.45	32.45	32.03	32.36
5182	NYSE	RLI	Wed, Dec 19, 2012	32.30	32.48	32.11	32.26
5181	NYSE	RLI	Tue, Dec 18, 2012	32.35	32.50	32.16	32.37
5180	NYSE	RLI	Mon, Dec 17, 2012	31.91	32.39	31.79	32.39
5179	NYSE	RLI	Fri, Dec 14, 2012	31.98	32.30	31.69	31.79
5178	NYSE	RLI	Thu, Dec 13, 2012	32.25	32.58	31.75	32.11
5177	NYSE	RLI	Wed, Dec 12, 2012	32.40	32.55	32.12	32.18
5176	NYSE	RLI	Tue, Dec 11, 2012	32.31	32.38	32.10	32.35
5175	NYSE	RLI	Mon, Dec 10, 2012	32.24	32.44	32.00	32.21
5174	NYSE	RLI	Fri, Dec 7, 2012	32.23	32.23	31.91	32.12
5173	NYSE	RLI	Thu, Dec 6, 2012	32.07	32.28	31.90	32.06
5172	NYSE	RLI	Wed, Dec 5, 2012	31.89	32.35	31.77	32.16
5171	NYSE	RLI	Tue, Dec 4, 2012	31.90	32.13	31.58	31.88
5170	NYSE	RLI	Mon, Dec 3, 2012	32.30	32.30	31.66	31.98
5169	NYSE	RLI	Fri, Nov 30, 2012	32.73	32.73	31.95	32.22
5168	NYSE	RLI	Thu, Nov 29, 2012	32.74	32.98	32.51	32.63
5167	NYSE	RLI	Wed, Nov 28, 2012	32.49	32.87	32.01	32.65
5166	NYSE	RLI	Tue, Nov 27, 2012	35.27	35.49	34.99	35.18
5165	NYSE	RLI	Mon, Nov 26, 2012	34.70	35.56	34.70	35.38
5164	NYSE	RLI	Fri, Nov 23, 2012	34.78	35.12	34.46	34.74
5163	NYSE	RLI	Wed, Nov 21, 2012	34.05	34.66	34.04	34.63
5162	NYSE	RLI	Tue, Nov 20, 2012	33.65	34.05	33.51	34.05
5161	NYSE	RLI	Mon, Nov 19, 2012	33.53	33.69	33.20	33.69
5160	NYSE	RLI	Fri, Nov 16, 2012	33.42	33.73	33.06	33.26
5159	NYSE	RLI	Thu, Nov 15, 2012	33.06	33.60	32.96	33.49
5158	NYSE	RLI	Wed, Nov 14, 2012	33.37	33.53	32.92	32.99
5157	NYSE	RLI	Tue, Nov 13, 2012	33.24	33.66	33.20	33.40
5156	NYSE	RLI	Mon, Nov 12, 2012	33.51	33.63	33.27	33.46
5155	NYSE	RLI	Fri, Nov 9, 2012	33.45	33.73	33.34	33.53
5154	NYSE	RLI	Thu, Nov 8, 2012	33.45	34.15	33.45	33.65
5153	NYSE	RLI	Wed, Nov 7, 2012	33.72	33.72	33.22	33.51
5152	NYSE	RLI	Tue, Nov 6, 2012	33.56	34.32	33.56	34.09
5151	NYSE	RLI	Mon, Nov 5, 2012	33.40	33.60	33.05	33.47
5150	NYSE	RLI	Fri, Nov 2, 2012	33.92	33.92	32.71	33.49
5149	NYSE	RLI	Thu, Nov 1, 2012	34.35	34.35	33.47	33.92
5148	NYSE	RLI	Wed, Oct 31, 2012	34.33	34.33	33.77	34.09
5147	NYSE	RLI	Fri, Oct 26, 2012	34.80	34.80	34.15	34.42
5146	NYSE	RLI	Thu, Oct 25, 2012	34.96	35.00	34.67	34.83
5145	NYSE	RLI	Wed, Oct 24, 2012	34.91	34.91	34.57	34.79
5144	NYSE	RLI	Tue, Oct 23, 2012	34.83	34.93	34.38	34.72
5143	NYSE	RLI	Mon, Oct 22, 2012	34.88	35.12	34.76	35.00
5142	NYSE	RLI	Fri, Oct 19, 2012	35.26	35.58	34.75	35.04
5141	NYSE	RLI	Thu, Oct 18, 2012	34.98	35.95	34.74	35.47
5140	NYSE	RLI	Wed, Oct 17, 2012	34.17	34.67	34.12	34.64
5139	NYSE	RLI	Tue, Oct 16, 2012	34.04	34.40	34.02	34.21
5138	NYSE	RLI	Mon, Oct 15, 2012	34.02	34.22	33.83	34.01
5137	NYSE	RLI	Fri, Oct 12, 2012	33.92	34.39	33.85	34.03
5136	NYSE	RLI	Thu, Oct 11, 2012	34.12	34.13	33.86	34.02
5135	NYSE	RLI	Wed, Oct 10, 2012	33.80	34.28	33.64	34.00
5134	NYSE	RLI	Tue, Oct 9, 2012	34.38	34.38	33.78	33.82
5133	NYSE	RLI	Mon, Oct 8, 2012	34.50	34.70	34.34	34.46
5132	NYSE	RLI	Fri, Oct 5, 2012	34.98	35.49	34.59	34.64
5131	NYSE	RLI	Thu, Oct 4, 2012	34.48	35.14	34.48	34.94
5130	NYSE	RLI	Wed, Oct 3, 2012	33.85	34.54	33.85	34.43
5129	NYSE	RLI	Tue, Oct 2, 2012	33.53	33.86	33.32	33.85
5128	NYSE	RLI	Mon, Oct 1, 2012	33.38	33.61	33.24	33.47
5127	NYSE	RLI	Fri, Sep 28, 2012	33.55	33.56	33.22	33.33
5126	NYSE	RLI	Thu, Sep 27, 2012	33.46	33.69	33.15	33.67
5125	NYSE	RLI	Wed, Sep 26, 2012	33.36	33.49	33.14	33.40
5124	NYSE	RLI	Tue, Sep 25, 2012	33.83	34.11	33.31	33.36
5123	NYSE	RLI	Mon, Sep 24, 2012	33.99	34.27	33.71	33.79
5122	NYSE	RLI	Fri, Sep 21, 2012	34.01	34.27	33.77	34.06
5121	NYSE	RLI	Thu, Sep 20, 2012	33.14	33.71	33.00	33.68
5120	NYSE	RLI	Wed, Sep 19, 2012	33.59	33.59	33.04	33.31
5119	NYSE	RLI	Tue, Sep 18, 2012	33.01	33.67	33.01	33.63
5118	NYSE	RLI	Mon, Sep 17, 2012	33.25	33.35	32.98	33.13
5117	NYSE	RLI	Fri, Sep 14, 2012	33.26	33.51	32.95	33.45
5116	NYSE	RLI	Thu, Sep 13, 2012	32.70	33.26	32.61	33.15
5115	NYSE	RLI	Wed, Sep 12, 2012	32.42	32.66	32.37	32.61
5114	NYSE	RLI	Tue, Sep 11, 2012	32.25	32.51	32.12	32.46
5113	NYSE	RLI	Mon, Sep 10, 2012	32.34	32.39	32.12	32.27
5112	NYSE	RLI	Fri, Sep 7, 2012	32.52	32.58	32.18	32.29
5111	NYSE	RLI	Thu, Sep 6, 2012	32.21	32.49	31.98	32.45
5110	NYSE	RLI	Wed, Sep 5, 2012	32.36	32.36	32.10	32.17
5109	NYSE	RLI	Tue, Sep 4, 2012	31.78	32.34	31.46	32.20
5108	NYSE	RLI	Fri, Aug 31, 2012	31.84	31.97	31.41	31.68
5107	NYSE	RLI	Thu, Aug 30, 2012	31.67	31.93	31.51	31.65
5106	NYSE	RLI	Wed, Aug 29, 2012	31.78	31.95	31.50	31.78
5105	NYSE	RLI	Tue, Aug 28, 2012	31.83	31.98	31.70	31.82
5104	NYSE	RLI	Mon, Aug 27, 2012	32.03	32.03	31.72	31.80
5103	NYSE	RLI	Fri, Aug 24, 2012	31.48	32.06	31.38	31.98
5102	NYSE	RLI	Thu, Aug 23, 2012	31.82	31.82	31.49	31.58
5101	NYSE	RLI	Wed, Aug 22, 2012	32.01	32.19	31.75	31.77
5100	NYSE	RLI	Tue, Aug 21, 2012	32.07	32.46	31.99	32.18
5099	NYSE	RLI	Mon, Aug 20, 2012	32.08	32.19	31.93	32.09
5098	NYSE	RLI	Fri, Aug 17, 2012	31.65	32.28	31.65	32.20
5097	NYSE	RLI	Thu, Aug 16, 2012	31.39	31.79	31.26	31.77
5096	NYSE	RLI	Wed, Aug 15, 2012	30.93	31.63	30.93	31.50
5095	NYSE	RLI	Tue, Aug 14, 2012	31.94	31.95	30.98	31.05
5094	NYSE	RLI	Mon, Aug 13, 2012	31.89	32.01	31.53	31.69
5093	NYSE	RLI	Fri, Aug 10, 2012	31.78	32.07	31.73	32.00
5092	NYSE	RLI	Thu, Aug 9, 2012	31.79	32.08	31.75	31.78
5091	NYSE	RLI	Wed, Aug 8, 2012	31.98	32.14	31.70	31.84
5090	NYSE	RLI	Tue, Aug 7, 2012	31.81	32.26	31.75	32.10
5089	NYSE	RLI	Mon, Aug 6, 2012	32.04	32.18	31.65	31.69
5088	NYSE	RLI	Fri, Aug 3, 2012	31.62	32.02	31.62	31.97
5087	NYSE	RLI	Thu, Aug 2, 2012	31.51	31.80	31.10	31.37
5086	NYSE	RLI	Wed, Aug 1, 2012	32.21	32.28	31.60	31.63
5085	NYSE	RLI	Tue, Jul 31, 2012	32.13	32.29	32.13	32.21
5084	NYSE	RLI	Mon, Jul 30, 2012	32.25	32.25	31.94	32.16
5083	NYSE	RLI	Fri, Jul 27, 2012	32.07	32.53	31.79	32.31
5082	NYSE	RLI	Thu, Jul 26, 2012	32.37	32.49	31.89	31.98
5081	NYSE	RLI	Wed, Jul 25, 2012	32.18	32.89	31.98	32.04
5080	NYSE	RLI	Tue, Jul 24, 2012	31.74	32.01	31.20	31.95
5079	NYSE	RLI	Mon, Jul 23, 2012	31.18	31.90	31.02	31.75
5078	NYSE	RLI	Fri, Jul 20, 2012	33.22	33.22	31.50	31.52
5077	NYSE	RLI	Thu, Jul 19, 2012	35.18	35.49	33.47	33.51
5076	NYSE	RLI	Wed, Jul 18, 2012	34.71	35.33	34.70	35.20
5075	NYSE	RLI	Tue, Jul 17, 2012	34.85	34.91	34.39	34.80
5074	NYSE	RLI	Mon, Jul 16, 2012	35.01	35.09	34.73	34.86
5073	NYSE	RLI	Fri, Jul 13, 2012	34.72	35.04	34.55	35.04
5072	NYSE	RLI	Thu, Jul 12, 2012	34.51	34.78	34.39	34.69
5071	NYSE	RLI	Wed, Jul 11, 2012	34.75	34.82	34.55	34.72
5070	NYSE	RLI	Tue, Jul 10, 2012	34.69	34.89	34.54	34.75
5069	NYSE	RLI	Mon, Jul 9, 2012	34.58	34.68	34.46	34.63
5068	NYSE	RLI	Fri, Jul 6, 2012	34.34	34.72	34.34	34.69
5067	NYSE	RLI	Thu, Jul 5, 2012	35.14	35.24	34.62	34.65
5066	NYSE	RLI	Tue, Jul 3, 2012	34.79	35.15	34.72	35.15
5065	NYSE	RLI	Mon, Jul 2, 2012	34.23	34.94	34.13	34.94
5064	NYSE	RLI	Fri, Jun 29, 2012	34.15	34.27	33.89	34.10
5063	NYSE	RLI	Thu, Jun 28, 2012	33.31	33.69	33.04	33.69
5062	NYSE	RLI	Wed, Jun 27, 2012	33.23	33.46	33.06	33.39
5061	NYSE	RLI	Tue, Jun 26, 2012	33.00	33.21	32.74	33.08
5060	NYSE	RLI	Mon, Jun 25, 2012	33.11	33.25	32.71	32.90
5059	NYSE	RLI	Fri, Jun 22, 2012	33.60	33.86	33.37	33.46
5058	NYSE	RLI	Thu, Jun 21, 2012	33.96	34.14	33.42	33.53
5057	NYSE	RLI	Wed, Jun 20, 2012	34.15	34.15	33.68	33.94
5056	NYSE	RLI	Tue, Jun 19, 2012	33.88	34.30	33.59	34.04
5055	NYSE	RLI	Mon, Jun 18, 2012	33.79	33.93	33.66	33.78
5054	NYSE	RLI	Fri, Jun 15, 2012	34.06	34.18	33.82	33.95
5053	NYSE	RLI	Thu, Jun 14, 2012	33.69	34.17	33.63	34.02
5052	NYSE	RLI	Wed, Jun 13, 2012	34.11	34.35	33.57	33.70
5051	NYSE	RLI	Tue, Jun 12, 2012	34.19	34.49	33.75	34.11
5050	NYSE	RLI	Mon, Jun 11, 2012	34.43	34.75	34.05	34.09
5049	NYSE	RLI	Fri, Jun 8, 2012	33.96	34.34	33.67	34.08
5048	NYSE	RLI	Thu, Jun 7, 2012	34.43	34.48	34.01	34.04
5047	NYSE	RLI	Wed, Jun 6, 2012	33.34	34.07	33.23	34.05
5046	NYSE	RLI	Tue, Jun 5, 2012	32.77	33.27	32.77	33.24
5045	NYSE	RLI	Mon, Jun 4, 2012	33.01	33.78	33.01	33.18
5044	NYSE	RLI	Fri, Jun 1, 2012	32.85	33.22	32.65	32.81
5043	NYSE	RLI	Thu, May 31, 2012	33.28	33.60	33.11	33.32
5042	NYSE	RLI	Wed, May 30, 2012	33.52	33.55	33.25	33.25
5041	NYSE	RLI	Tue, May 29, 2012	34.15	34.15	33.55	33.67
5040	NYSE	RLI	Fri, May 25, 2012	34.28	34.28	34.02	34.05
5039	NYSE	RLI	Thu, May 24, 2012	34.23	34.30	33.85	34.17
5038	NYSE	RLI	Wed, May 23, 2012	33.66	34.18	33.66	34.09
5037	NYSE	RLI	Tue, May 22, 2012	33.71	33.97	33.67	33.85
5036	NYSE	RLI	Mon, May 21, 2012	33.78	34.17	33.53	33.74
5035	NYSE	RLI	Fri, May 18, 2012	34.00	34.10	33.53	33.60
5034	NYSE	RLI	Thu, May 17, 2012	34.43	34.43	34.00	34.05
5033	NYSE	RLI	Wed, May 16, 2012	34.63	34.68	34.25	34.35
5032	NYSE	RLI	Tue, May 15, 2012	34.16	34.64	34.03	34.48
5031	NYSE	RLI	Mon, May 14, 2012	34.60	34.77	34.18	34.22
5030	NYSE	RLI	Fri, May 11, 2012	34.04	34.87	33.96	34.81
5029	NYSE	RLI	Thu, May 10, 2012	34.21	34.93	34.21	34.76
5028	NYSE	RLI	Wed, May 9, 2012	34.17	34.40	33.98	34.06
5027	NYSE	RLI	Tue, May 8, 2012	34.14	34.66	34.14	34.45
5026	NYSE	RLI	Mon, May 7, 2012	33.97	34.28	33.93	34.25
5025	NYSE	RLI	Fri, May 4, 2012	34.28	34.32	34.03	34.07
5024	NYSE	RLI	Thu, May 3, 2012	34.47	34.60	34.27	34.35
5023	NYSE	RLI	Wed, May 2, 2012	34.23	34.53	34.10	34.50
5022	NYSE	RLI	Tue, May 1, 2012	34.56	34.73	34.37	34.39
5021	NYSE	RLI	Mon, Apr 30, 2012	34.68	34.71	34.33	34.44
5020	NYSE	RLI	Fri, Apr 27, 2012	34.75	34.80	34.23	34.62
5019	NYSE	RLI	Thu, Apr 26, 2012	34.47	34.70	34.23	34.59
5018	NYSE	RLI	Wed, Apr 25, 2012	34.48	34.62	34.39	34.48
5017	NYSE	RLI	Tue, Apr 24, 2012	34.01	34.33	34.01	34.19
5016	NYSE	RLI	Mon, Apr 23, 2012	33.76	34.23	33.61	34.09
5015	NYSE	RLI	Fri, Apr 20, 2012	34.39	34.42	33.87	33.98
5014	NYSE	RLI	Thu, Apr 19, 2012	34.73	34.74	33.73	34.06
5013	NYSE	RLI	Wed, Apr 18, 2012	34.95	35.11	34.80	34.98
5012	NYSE	RLI	Tue, Apr 17, 2012	35.23	35.57	35.14	35.23
5011	NYSE	RLI	Mon, Apr 16, 2012	34.99	35.24	34.92	35.12
5010	NYSE	RLI	Fri, Apr 13, 2012	35.04	35.20	34.78	34.78
5009	NYSE	RLI	Thu, Apr 12, 2012	35.09	35.34	34.98	35.20
5008	NYSE	RLI	Wed, Apr 11, 2012	34.83	34.98	34.75	34.95
5007	NYSE	RLI	Tue, Apr 10, 2012	35.26	35.26	34.61	34.78
5006	NYSE	RLI	Mon, Apr 9, 2012	35.37	35.45	35.23	35.26
5005	NYSE	RLI	Thu, Apr 5, 2012	35.82	35.97	35.56	35.82
5004	NYSE	RLI	Wed, Apr 4, 2012	35.87	36.03	35.64	35.85
5003	NYSE	RLI	Tue, Apr 3, 2012	36.16	36.21	35.99	36.15
5002	NYSE	RLI	Mon, Apr 2, 2012	35.89	36.20	35.82	36.18
5001	NYSE	RLI	Fri, Mar 30, 2012	36.41	36.41	35.81	35.82
5000	NYSE	RLI	Thu, Mar 29, 2012	36.16	36.22	35.71	36.15
4999	NYSE	RLI	Wed, Mar 28, 2012	35.99	36.44	35.98	36.34
4998	NYSE	RLI	Tue, Mar 27, 2012	36.24	36.24	35.98	36.08
4997	NYSE	RLI	Mon, Mar 26, 2012	35.74	36.18	35.51	36.18
4996	NYSE	RLI	Fri, Mar 23, 2012	35.03	35.43	34.79	35.41
4995	NYSE	RLI	Thu, Mar 22, 2012	35.07	35.18	34.86	35.01
4994	NYSE	RLI	Wed, Mar 21, 2012	35.46	35.54	35.21	35.28
4993	NYSE	RLI	Tue, Mar 20, 2012	35.26	35.52	35.10	35.32
4992	NYSE	RLI	Mon, Mar 19, 2012	34.93	35.51	34.90	35.37
4991	NYSE	RLI	Fri, Mar 16, 2012	35.41	35.41	34.90	34.91
4990	NYSE	RLI	Thu, Mar 15, 2012	35.71	35.71	35.22	35.41
4989	NYSE	RLI	Wed, Mar 14, 2012	36.04	36.06	35.57	35.59
4988	NYSE	RLI	Tue, Mar 13, 2012	35.98	36.01	35.68	36.01
4987	NYSE	RLI	Mon, Mar 12, 2012	35.54	35.77	35.35	35.71
4986	NYSE	RLI	Fri, Mar 9, 2012	34.77	35.83	34.70	35.42
4985	NYSE	RLI	Thu, Mar 8, 2012	34.75	34.75	34.31	34.67
4984	NYSE	RLI	Wed, Mar 7, 2012	34.71	34.71	34.43	34.57
4983	NYSE	RLI	Tue, Mar 6, 2012	34.64	34.94	34.52	34.52
4982	NYSE	RLI	Mon, Mar 5, 2012	34.55	34.88	34.35	34.83
4981	NYSE	RLI	Fri, Mar 2, 2012	34.90	34.98	34.41	34.52
4980	NYSE	RLI	Thu, Mar 1, 2012	35.23	35.27	34.84	34.85
4979	NYSE	RLI	Wed, Feb 29, 2012	35.36	35.63	35.03	35.03
4978	NYSE	RLI	Tue, Feb 28, 2012	35.63	35.69	35.21	35.24
4977	NYSE	RLI	Mon, Feb 27, 2012	35.41	35.76	34.90	35.63
4976	NYSE	RLI	Fri, Feb 24, 2012	35.66	35.84	35.56	35.76
4975	NYSE	RLI	Thu, Feb 23, 2012	35.46	35.57	35.22	35.55
4974	NYSE	RLI	Wed, Feb 22, 2012	35.80	35.87	35.37	35.37
4973	NYSE	RLI	Tue, Feb 21, 2012	35.91	35.96	35.55	35.78
4972	NYSE	RLI	Fri, Feb 17, 2012	35.91	36.27	35.85	35.91
4971	NYSE	RLI	Thu, Feb 16, 2012	35.39	35.79	35.30	35.77
4970	NYSE	RLI	Wed, Feb 15, 2012	35.82	35.82	35.01	35.31
4969	NYSE	RLI	Tue, Feb 14, 2012	36.19	36.19	35.39	35.60
4968	NYSE	RLI	Mon, Feb 13, 2012	36.25	36.33	35.93	36.22
4967	NYSE	RLI	Fri, Feb 10, 2012	36.11	36.12	35.84	35.92
4966	NYSE	RLI	Thu, Feb 9, 2012	36.27	36.44	36.01	36.30
4965	NYSE	RLI	Wed, Feb 8, 2012	36.58	36.60	36.05	36.12
4964	NYSE	RLI	Tue, Feb 7, 2012	36.32	36.63	36.17	36.45
4963	NYSE	RLI	Mon, Feb 6, 2012	36.39	36.62	36.20	36.33
4962	NYSE	RLI	Fri, Feb 3, 2012	36.65	36.65	36.37	36.44
4961	NYSE	RLI	Thu, Feb 2, 2012	36.41	36.45	36.18	36.29
4960	NYSE	RLI	Wed, Feb 1, 2012	35.68	36.38	35.67	36.31
4959	NYSE	RLI	Tue, Jan 31, 2012	36.10	36.15	35.58	35.66
4958	NYSE	RLI	Mon, Jan 30, 2012	35.32	36.05	35.32	35.92
4957	NYSE	RLI	Fri, Jan 27, 2012	36.14	36.21	35.27	35.50
4956	NYSE	RLI	Thu, Jan 26, 2012	37.29	37.29	36.03	36.13
4955	NYSE	RLI	Wed, Jan 25, 2012	37.06	37.28	36.65	36.89
4954	NYSE	RLI	Tue, Jan 24, 2012	36.93	37.14	36.56	36.98
4953	NYSE	RLI	Mon, Jan 23, 2012	37.27	37.29	36.81	37.01
4952	NYSE	RLI	Fri, Jan 20, 2012	36.62	37.26	36.57	37.22
4951	NYSE	RLI	Thu, Jan 19, 2012	36.68	36.68	36.25	36.64
4950	NYSE	RLI	Wed, Jan 18, 2012	36.82	36.85	36.25	36.45
4949	NYSE	RLI	Tue, Jan 17, 2012	37.16	37.20	36.80	37.00
4948	NYSE	RLI	Fri, Jan 13, 2012	36.65	36.91	36.52	36.82
4947	NYSE	RLI	Thu, Jan 12, 2012	37.17	37.17	36.83	37.00
4946	NYSE	RLI	Wed, Jan 11, 2012	36.98	37.13	36.84	36.98
4945	NYSE	RLI	Tue, Jan 10, 2012	37.52	37.52	36.92	36.98
4944	NYSE	RLI	Mon, Jan 9, 2012	37.01	37.24	36.73	37.13
4943	NYSE	RLI	Fri, Jan 6, 2012	36.89	37.13	36.56	36.82
4942	NYSE	RLI	Thu, Jan 5, 2012	36.05	36.86	35.72	36.79
4941	NYSE	RLI	Wed, Jan 4, 2012	36.61	36.71	35.90	36.18
4940	NYSE	RLI	Tue, Jan 3, 2012	37.19	37.23	36.53	36.66
4939	NYSE	RLI	Fri, Dec 30, 2011	36.91	37.00	36.43	36.43
4938	NYSE	RLI	Thu, Dec 29, 2011	36.77	37.02	36.77	36.93
4937	NYSE	RLI	Wed, Dec 28, 2011	37.10	37.13	36.59	36.66
4936	NYSE	RLI	Tue, Dec 27, 2011	36.69	37.23	36.69	37.08
4935	NYSE	RLI	Fri, Dec 23, 2011	36.96	37.03	36.76	36.83
4934	NYSE	RLI	Thu, Dec 22, 2011	36.79	37.22	36.79	36.82
4933	NYSE	RLI	Wed, Dec 21, 2011	36.75	36.93	36.50	36.79
4932	NYSE	RLI	Tue, Dec 20, 2011	35.68	36.85	35.52	36.77
4931	NYSE	RLI	Mon, Dec 19, 2011	35.46	35.81	34.99	35.00
4930	NYSE	RLI	Fri, Dec 16, 2011	36.30	36.42	35.29	35.36
4929	NYSE	RLI	Thu, Dec 15, 2011	35.88	36.25	35.63	36.16
4928	NYSE	RLI	Wed, Dec 14, 2011	35.33	35.83	35.11	35.46
4927	NYSE	RLI	Tue, Dec 13, 2011	35.82	36.07	35.37	35.51
4926	NYSE	RLI	Mon, Dec 12, 2011	34.89	35.62	34.75	35.56
4925	NYSE	RLI	Fri, Dec 9, 2011	34.76	35.36	34.56	35.23
4924	NYSE	RLI	Thu, Dec 8, 2011	34.56	35.08	34.55	34.65
4923	NYSE	RLI	Wed, Dec 7, 2011	34.55	34.88	34.20	34.73
4922	NYSE	RLI	Tue, Dec 6, 2011	34.41	34.95	34.38	34.77
4921	NYSE	RLI	Mon, Dec 5, 2011	34.67	34.80	34.25	34.39
4920	NYSE	RLI	Fri, Dec 2, 2011	34.48	34.73	34.21	34.28
4919	NYSE	RLI	Thu, Dec 1, 2011	35.29	35.33	34.12	34.14
4918	NYSE	RLI	Wed, Nov 30, 2011	35.22	35.47	34.73	35.44
4917	NYSE	RLI	Tue, Nov 29, 2011	34.02	34.27	33.68	34.07
4916	NYSE	RLI	Mon, Nov 28, 2011	34.27	34.50	33.64	33.93
4915	NYSE	RLI	Fri, Nov 25, 2011	35.99	36.48	35.99	36.13
4914	NYSE	RLI	Wed, Nov 23, 2011	35.69	36.08	35.64	35.90
4913	NYSE	RLI	Tue, Nov 22, 2011	35.10	36.03	35.10	35.88
4912	NYSE	RLI	Mon, Nov 21, 2011	35.56	35.88	35.11	35.12
4911	NYSE	RLI	Fri, Nov 18, 2011	35.96	36.25	35.77	35.97
4910	NYSE	RLI	Thu, Nov 17, 2011	35.55	35.75	35.12	35.29
4909	NYSE	RLI	Wed, Nov 16, 2011	35.77	36.12	35.30	35.57
4908	NYSE	RLI	Tue, Nov 15, 2011	35.44	36.19	35.35	35.98
4907	NYSE	RLI	Mon, Nov 14, 2011	35.54	35.96	35.36	35.58
4906	NYSE	RLI	Fri, Nov 11, 2011	35.33	35.79	35.31	35.66
4905	NYSE	RLI	Thu, Nov 10, 2011	35.25	35.33	34.73	35.02
4904	NYSE	RLI	Wed, Nov 9, 2011	35.17	35.71	34.90	34.90
4903	NYSE	RLI	Tue, Nov 8, 2011	35.72	35.89	35.53	35.81
4902	NYSE	RLI	Mon, Nov 7, 2011	35.23	35.58	34.79	35.53
4901	NYSE	RLI	Fri, Nov 4, 2011	35.40	35.58	35.10	35.37
4900	NYSE	RLI	Thu, Nov 3, 2011	35.08	35.83	34.70	35.66
4899	NYSE	RLI	Wed, Nov 2, 2011	34.20	35.03	34.20	34.80
4898	NYSE	RLI	Tue, Nov 1, 2011	34.23	34.84	33.71	33.80
4897	NYSE	RLI	Mon, Oct 31, 2011	35.05	35.67	34.82	35.17
4896	NYSE	RLI	Fri, Oct 28, 2011	35.50	35.74	35.31	35.49
4895	NYSE	RLI	Thu, Oct 27, 2011	35.71	35.93	34.99	35.31
4894	NYSE	RLI	Wed, Oct 26, 2011	34.98	35.05	34.44	34.65
4893	NYSE	RLI	Tue, Oct 25, 2011	35.11	35.11	34.34	34.41
4892	NYSE	RLI	Mon, Oct 24, 2011	35.16	35.34	35.04	35.30
4891	NYSE	RLI	Fri, Oct 21, 2011	35.34	35.50	34.81	35.16
4890	NYSE	RLI	Thu, Oct 20, 2011	34.55	34.89	34.26	34.88
4889	NYSE	RLI	Wed, Oct 19, 2011	35.63	35.63	34.38	34.56
4888	NYSE	RLI	Tue, Oct 18, 2011	34.17	35.37	34.08	35.09
4887	NYSE	RLI	Mon, Oct 17, 2011	34.49	34.75	33.80	33.89
4886	NYSE	RLI	Fri, Oct 14, 2011	34.67	34.86	34.24	34.81
4885	NYSE	RLI	Thu, Oct 13, 2011	34.12	34.48	33.91	34.25
4884	NYSE	RLI	Wed, Oct 12, 2011	34.04	34.65	33.73	34.32
4883	NYSE	RLI	Tue, Oct 11, 2011	33.64	34.13	33.62	33.80
4882	NYSE	RLI	Mon, Oct 10, 2011	33.81	34.03	33.39	33.94
4881	NYSE	RLI	Fri, Oct 7, 2011	33.89	34.14	33.26	33.39
4880	NYSE	RLI	Thu, Oct 6, 2011	33.14	33.86	33.11	33.82
4879	NYSE	RLI	Wed, Oct 5, 2011	32.53	33.32	32.14	33.25
4878	NYSE	RLI	Tue, Oct 4, 2011	30.50	32.66	30.50	32.57
4877	NYSE	RLI	Mon, Oct 3, 2011	31.63	32.32	30.75	30.75
4876	NYSE	RLI	Fri, Sep 30, 2011	30.99	32.30	30.99	31.79
4875	NYSE	RLI	Thu, Sep 29, 2011	31.00	31.47	30.59	31.46
4874	NYSE	RLI	Wed, Sep 28, 2011	31.37	31.44	30.47	30.48
4873	NYSE	RLI	Tue, Sep 27, 2011	31.39	31.72	31.10	31.31
4872	NYSE	RLI	Mon, Sep 26, 2011	30.64	30.93	30.14	30.86
4871	NYSE	RLI	Fri, Sep 23, 2011	30.28	30.58	30.17	30.47
4870	NYSE	RLI	Thu, Sep 22, 2011	30.06	30.80	30.00	30.37
4869	NYSE	RLI	Wed, Sep 21, 2011	31.67	32.16	30.84	30.87
4868	NYSE	RLI	Tue, Sep 20, 2011	31.40	32.17	31.28	31.69
4867	NYSE	RLI	Mon, Sep 19, 2011	31.49	31.68	31.14	31.27
4866	NYSE	RLI	Fri, Sep 16, 2011	32.19	32.25	31.82	31.94
4865	NYSE	RLI	Thu, Sep 15, 2011	32.07	32.07	31.58	32.00
4864	NYSE	RLI	Wed, Sep 14, 2011	31.60	32.12	31.32	31.82
4863	NYSE	RLI	Tue, Sep 13, 2011	30.88	31.66	30.76	31.43
4862	NYSE	RLI	Mon, Sep 12, 2011	30.46	30.87	30.20	30.73
4861	NYSE	RLI	Fri, Sep 9, 2011	31.04	31.34	30.53	30.67
4860	NYSE	RLI	Thu, Sep 8, 2011	31.81	32.10	31.46	31.62
4859	NYSE	RLI	Wed, Sep 7, 2011	30.90	31.95	30.67	31.92
4858	NYSE	RLI	Tue, Sep 6, 2011	29.86	30.67	29.57	30.37
4857	NYSE	RLI	Fri, Sep 2, 2011	30.68	31.22	30.27	30.30
4856	NYSE	RLI	Thu, Sep 1, 2011	31.59	31.96	31.36	31.39
4855	NYSE	RLI	Wed, Aug 31, 2011	31.48	31.85	31.41	31.61
4854	NYSE	RLI	Tue, Aug 30, 2011	31.07	31.55	30.75	31.33
4853	NYSE	RLI	Mon, Aug 29, 2011	30.40	31.45	30.38	31.33
4852	NYSE	RLI	Fri, Aug 26, 2011	30.04	30.19	29.50	30.08
4851	NYSE	RLI	Thu, Aug 25, 2011	30.80	30.91	29.86	30.17
4850	NYSE	RLI	Wed, Aug 24, 2011	30.06	30.83	30.06	30.64
4849	NYSE	RLI	Tue, Aug 23, 2011	29.37	30.13	29.15	30.13
4848	NYSE	RLI	Mon, Aug 22, 2011	29.88	29.91	29.10	29.30
4847	NYSE	RLI	Fri, Aug 19, 2011	29.13	30.03	29.13	29.39
4846	NYSE	RLI	Thu, Aug 18, 2011	30.13	30.57	29.38	29.65
4845	NYSE	RLI	Wed, Aug 17, 2011	30.67	30.94	30.51	30.72
4844	NYSE	RLI	Tue, Aug 16, 2011	30.73	30.85	30.29	30.63
4843	NYSE	RLI	Mon, Aug 15, 2011	30.67	30.98	30.36	30.98
4842	NYSE	RLI	Fri, Aug 12, 2011	31.43	31.50	30.32	30.45
4841	NYSE	RLI	Thu, Aug 11, 2011	29.20	31.38	29.00	31.10
4840	NYSE	RLI	Wed, Aug 10, 2011	29.42	30.24	29.05	29.09
4839	NYSE	RLI	Tue, Aug 9, 2011	28.73	30.16	28.03	30.09
4838	NYSE	RLI	Mon, Aug 8, 2011	29.35	30.27	28.25	28.25
4837	NYSE	RLI	Fri, Aug 5, 2011	30.16	30.22	29.31	29.92
4836	NYSE	RLI	Thu, Aug 4, 2011	30.61	30.88	29.93	29.94
4835	NYSE	RLI	Wed, Aug 3, 2011	30.86	30.95	30.30	30.89
4834	NYSE	RLI	Tue, Aug 2, 2011	31.25	31.57	30.83	30.88
4833	NYSE	RLI	Mon, Aug 1, 2011	31.80	31.90	31.04	31.31
4832	NYSE	RLI	Fri, Jul 29, 2011	31.88	31.90	31.41	31.58
4831	NYSE	RLI	Thu, Jul 28, 2011	32.25	32.53	32.03	32.06
4830	NYSE	RLI	Wed, Jul 27, 2011	32.80	32.80	32.16	32.19
4829	NYSE	RLI	Tue, Jul 26, 2011	32.89	33.04	32.73	32.84
4828	NYSE	RLI	Mon, Jul 25, 2011	32.98	33.16	32.80	32.83
4827	NYSE	RLI	Fri, Jul 22, 2011	32.79	33.27	32.70	33.14
4826	NYSE	RLI	Thu, Jul 21, 2011	31.63	32.99	31.31	32.75
4825	NYSE	RLI	Wed, Jul 20, 2011	31.12	31.12	30.68	30.98
4824	NYSE	RLI	Tue, Jul 19, 2011	31.23	31.23	30.85	31.07
4823	NYSE	RLI	Mon, Jul 18, 2011	31.22	31.24	30.85	31.02
4822	NYSE	RLI	Fri, Jul 15, 2011	31.31	31.41	31.22	31.32
4821	NYSE	RLI	Thu, Jul 14, 2011	31.61	31.64	31.20	31.31
4820	NYSE	RLI	Wed, Jul 13, 2011	31.56	31.84	31.42	31.57
4819	NYSE	RLI	Tue, Jul 12, 2011	31.41	31.75	31.29	31.46
4818	NYSE	RLI	Mon, Jul 11, 2011	31.58	31.66	31.44	31.52
4817	NYSE	RLI	Fri, Jul 8, 2011	31.75	31.94	31.58	31.75
4816	NYSE	RLI	Thu, Jul 7, 2011	31.93	32.30	31.73	32.11
4815	NYSE	RLI	Wed, Jul 6, 2011	31.28	31.85	31.21	31.72
4814	NYSE	RLI	Tue, Jul 5, 2011	31.19	31.46	31.07	31.43
4813	NYSE	RLI	Fri, Jul 1, 2011	31.02	31.26	30.98	31.21
4812	NYSE	RLI	Thu, Jun 30, 2011	30.71	31.09	30.61	30.96
4811	NYSE	RLI	Wed, Jun 29, 2011	30.57	30.75	30.46	30.69
4810	NYSE	RLI	Tue, Jun 28, 2011	30.53	30.62	30.46	30.54
4809	NYSE	RLI	Mon, Jun 27, 2011	30.07	30.66	30.07	30.52
4808	NYSE	RLI	Fri, Jun 24, 2011	30.04	30.18	29.81	30.11
4807	NYSE	RLI	Thu, Jun 23, 2011	29.82	30.17	29.63	30.00
4806	NYSE	RLI	Wed, Jun 22, 2011	30.07	30.25	29.98	30.02
4805	NYSE	RLI	Tue, Jun 21, 2011	30.19	30.26	30.06	30.16
4804	NYSE	RLI	Mon, Jun 20, 2011	29.85	30.15	29.81	30.08
4803	NYSE	RLI	Fri, Jun 17, 2011	30.05	30.08	29.86	29.87
4802	NYSE	RLI	Thu, Jun 16, 2011	29.63	30.05	29.44	29.86
4801	NYSE	RLI	Wed, Jun 15, 2011	29.55	29.80	29.50	29.58
4800	NYSE	RLI	Tue, Jun 14, 2011	29.67	29.79	29.50	29.74
4799	NYSE	RLI	Mon, Jun 13, 2011	29.55	29.75	29.43	29.52
4798	NYSE	RLI	Fri, Jun 10, 2011	29.69	29.76	29.32	29.53
4797	NYSE	RLI	Thu, Jun 9, 2011	29.69	29.79	29.62	29.79
4796	NYSE	RLI	Wed, Jun 8, 2011	29.57	29.76	29.47	29.66
4795	NYSE	RLI	Tue, Jun 7, 2011	29.40	29.76	29.38	29.65
4794	NYSE	RLI	Mon, Jun 6, 2011	29.21	29.43	28.97	29.33
4793	NYSE	RLI	Fri, Jun 3, 2011	29.26	29.40	29.15	29.29
4792	NYSE	RLI	Thu, Jun 2, 2011	29.48	29.57	29.38	29.54
4791	NYSE	RLI	Wed, Jun 1, 2011	30.10	30.14	29.43	29.44
4790	NYSE	RLI	Tue, May 31, 2011	30.07	30.25	29.91	30.13
4789	NYSE	RLI	Fri, May 27, 2011	29.85	29.99	29.79	29.90
4788	NYSE	RLI	Thu, May 26, 2011	29.51	29.80	29.34	29.78
4787	NYSE	RLI	Wed, May 25, 2011	29.53	29.70	29.39	29.69
4786	NYSE	RLI	Tue, May 24, 2011	29.96	29.98	29.60	29.61
4785	NYSE	RLI	Mon, May 23, 2011	29.95	30.23	29.93	29.95
4784	NYSE	RLI	Fri, May 20, 2011	30.08	30.38	30.08	30.25
4783	NYSE	RLI	Thu, May 19, 2011	30.16	30.22	29.83	30.14
4782	NYSE	RLI	Wed, May 18, 2011	29.84	30.04	29.73	30.02
4781	NYSE	RLI	Tue, May 17, 2011	29.64	29.91	29.64	29.84
4780	NYSE	RLI	Mon, May 16, 2011	29.77	29.99	29.67	29.73
4779	NYSE	RLI	Fri, May 13, 2011	30.29	30.29	29.79	29.82
4778	NYSE	RLI	Thu, May 12, 2011	29.63	30.20	29.63	30.19
4777	NYSE	RLI	Wed, May 11, 2011	29.89	29.99	29.59	29.75
4776	NYSE	RLI	Tue, May 10, 2011	29.79	30.00	29.69	29.99
4775	NYSE	RLI	Mon, May 9, 2011	29.51	29.78	29.39	29.78
4774	NYSE	RLI	Fri, May 6, 2011	29.67	29.76	29.42	29.55
4773	NYSE	RLI	Thu, May 5, 2011	29.49	29.78	29.31	29.37
4772	NYSE	RLI	Wed, May 4, 2011	29.59	29.78	29.37	29.59
4771	NYSE	RLI	Tue, May 3, 2011	29.35	29.53	29.13	29.49
4770	NYSE	RLI	Mon, May 2, 2011	29.70	29.70	29.29	29.37
4769	NYSE	RLI	Fri, Apr 29, 2011	29.56	29.73	29.48	29.62
4768	NYSE	RLI	Thu, Apr 28, 2011	29.39	29.64	29.39	29.58
4767	NYSE	RLI	Wed, Apr 27, 2011	29.28	29.50	29.28	29.47
4766	NYSE	RLI	Tue, Apr 26, 2011	29.23	29.41	29.13	29.32
4765	NYSE	RLI	Mon, Apr 25, 2011	29.18	29.29	29.10	29.21
4764	NYSE	RLI	Thu, Apr 21, 2011	29.41	29.38	29.15	29.25
4763	NYSE	RLI	Wed, Apr 20, 2011	29.55	29.55	29.18	29.27
4762	NYSE	RLI	Tue, Apr 19, 2011	29.46	29.68	29.06	29.19
4761	NYSE	RLI	Mon, Apr 18, 2011	29.02	29.30	28.92	29.22
4760	NYSE	RLI	Fri, Apr 15, 2011	29.22	29.39	29.09	29.37
4759	NYSE	RLI	Thu, Apr 14, 2011	29.00	29.37	29.00	29.34
4758	NYSE	RLI	Wed, Apr 13, 2011	29.25	29.25	28.98	29.07
4757	NYSE	RLI	Tue, Apr 12, 2011	28.99	29.25	28.95	29.13
4756	NYSE	RLI	Mon, Apr 11, 2011	29.01	29.17	28.99	29.10
4755	NYSE	RLI	Fri, Apr 8, 2011	29.29	29.29	28.96	29.04
4754	NYSE	RLI	Thu, Apr 7, 2011	29.25	29.28	29.07	29.15
4753	NYSE	RLI	Wed, Apr 6, 2011	29.01	29.24	29.01	29.23
4752	NYSE	RLI	Tue, Apr 5, 2011	28.94	29.11	28.68	28.99
4751	NYSE	RLI	Mon, Apr 4, 2011	28.94	29.05	28.88	29.05
4750	NYSE	RLI	Fri, Apr 1, 2011	28.84	28.99	28.77	28.94
4749	NYSE	RLI	Thu, Mar 31, 2011	28.63	28.87	28.56	28.83
4748	NYSE	RLI	Wed, Mar 30, 2011	28.55	28.76	28.44	28.74
4747	NYSE	RLI	Tue, Mar 29, 2011	28.28	28.56	28.14	28.44
4746	NYSE	RLI	Mon, Mar 28, 2011	28.20	28.44	28.15	28.26
4745	NYSE	RLI	Fri, Mar 25, 2011	28.17	28.47	27.82	28.20
4744	NYSE	RLI	Thu, Mar 24, 2011	28.04	28.15	27.80	28.08
4743	NYSE	RLI	Wed, Mar 23, 2011	27.92	28.08	27.70	27.96
4742	NYSE	RLI	Tue, Mar 22, 2011	28.04	28.22	27.93	28.00
4741	NYSE	RLI	Mon, Mar 21, 2011	27.71	28.01	27.61	28.01
4740	NYSE	RLI	Fri, Mar 18, 2011	27.49	27.89	27.35	27.53
4739	NYSE	RLI	Thu, Mar 17, 2011	27.42	27.47	27.19	27.36
4738	NYSE	RLI	Wed, Mar 16, 2011	27.33	27.38	26.96	27.16
4737	NYSE	RLI	Tue, Mar 15, 2011	27.08	27.60	26.79	27.35
4736	NYSE	RLI	Mon, Mar 14, 2011	27.44	27.94	27.44	27.68
4735	NYSE	RLI	Fri, Mar 11, 2011	27.88	27.89	27.37	27.74
4734	NYSE	RLI	Thu, Mar 10, 2011	28.35	28.40	27.97	28.00
4733	NYSE	RLI	Wed, Mar 9, 2011	28.67	28.90	28.53	28.66
4732	NYSE	RLI	Tue, Mar 8, 2011	28.29	28.94	28.20	28.69
4731	NYSE	RLI	Mon, Mar 7, 2011	28.58	28.58	27.97	28.20
4730	NYSE	RLI	Fri, Mar 4, 2011	28.63	28.63	28.18	28.56
4729	NYSE	RLI	Thu, Mar 3, 2011	28.42	28.77	28.42	28.65
4728	NYSE	RLI	Wed, Mar 2, 2011	28.26	28.30	28.08	28.19
4727	NYSE	RLI	Tue, Mar 1, 2011	28.79	28.79	28.16	28.28
4726	NYSE	RLI	Mon, Feb 28, 2011	28.74	28.87	28.54	28.71
4725	NYSE	RLI	Fri, Feb 25, 2011	28.42	28.70	28.31	28.68
4724	NYSE	RLI	Thu, Feb 24, 2011	28.44	28.54	28.24	28.37
4723	NYSE	RLI	Wed, Feb 23, 2011	29.12	29.21	28.59	28.60
4722	NYSE	RLI	Tue, Feb 22, 2011	29.23	29.56	29.13	29.15
4721	NYSE	RLI	Fri, Feb 18, 2011	28.77	29.50	28.77	29.46
4720	NYSE	RLI	Thu, Feb 17, 2011	28.27	28.98	28.19	28.79
4719	NYSE	RLI	Wed, Feb 16, 2011	28.14	28.26	28.06	28.24
4718	NYSE	RLI	Tue, Feb 15, 2011	28.07	28.27	28.00	28.05
4717	NYSE	RLI	Mon, Feb 14, 2011	28.16	28.20	27.98	28.07
4716	NYSE	RLI	Fri, Feb 11, 2011	27.83	28.08	27.75	28.08
4715	NYSE	RLI	Thu, Feb 10, 2011	27.93	27.99	27.74	27.89
4714	NYSE	RLI	Wed, Feb 9, 2011	27.97	28.19	27.77	27.99
4713	NYSE	RLI	Tue, Feb 8, 2011	27.95	27.98	27.72	27.98
4712	NYSE	RLI	Mon, Feb 7, 2011	27.67	27.98	27.65	27.87
4711	NYSE	RLI	Fri, Feb 4, 2011	27.73	27.82	27.59	27.69
4710	NYSE	RLI	Thu, Feb 3, 2011	27.70	27.72	27.34	27.72
4709	NYSE	RLI	Wed, Feb 2, 2011	27.79	27.82	27.63	27.69
4708	NYSE	RLI	Tue, Feb 1, 2011	27.15	27.74	27.15	27.64
4707	NYSE	RLI	Mon, Jan 31, 2011	26.81	27.25	26.81	26.94
4706	NYSE	RLI	Fri, Jan 28, 2011	27.15	27.20	26.56	26.69
4705	NYSE	RLI	Thu, Jan 27, 2011	27.25	27.26	27.06	27.19
4704	NYSE	RLI	Wed, Jan 26, 2011	26.59	27.17	26.49	27.15
4703	NYSE	RLI	Tue, Jan 25, 2011	26.65	26.68	26.10	26.52
4702	NYSE	RLI	Mon, Jan 24, 2011	25.49	25.71	25.44	25.49
4701	NYSE	RLI	Fri, Jan 21, 2011	25.97	25.97	25.43	25.49
4700	NYSE	RLI	Thu, Jan 20, 2011	25.85	25.97	25.81	25.82
4699	NYSE	RLI	Wed, Jan 19, 2011	26.14	26.14	25.86	25.97
4698	NYSE	RLI	Tue, Jan 18, 2011	26.04	26.11	25.88	26.10
4697	NYSE	RLI	Fri, Jan 14, 2011	26.00	26.14	25.91	26.09
4696	NYSE	RLI	Thu, Jan 13, 2011	26.25	26.25	25.94	26.04
4695	NYSE	RLI	Wed, Jan 12, 2011	26.36	26.38	26.06	26.16
4694	NYSE	RLI	Tue, Jan 11, 2011	26.33	26.50	26.24	26.25
4693	NYSE	RLI	Mon, Jan 10, 2011	26.01	26.26	25.97	26.26
4692	NYSE	RLI	Fri, Jan 7, 2011	26.32	26.36	25.95	26.13
4691	NYSE	RLI	Thu, Jan 6, 2011	26.18	26.43	26.10	26.34
4690	NYSE	RLI	Wed, Jan 5, 2011	26.14	26.45	26.06	26.21
4689	NYSE	RLI	Tue, Jan 4, 2011	26.59	26.59	26.10	26.23
4688	NYSE	RLI	Mon, Jan 3, 2011	26.50	26.60	26.37	26.53
4687	NYSE	RLI	Fri, Dec 31, 2010	26.33	26.48	26.28	26.29
4686	NYSE	RLI	Thu, Dec 30, 2010	26.70	26.72	26.35	26.37
4685	NYSE	RLI	Wed, Dec 29, 2010	26.23	26.68	26.19	26.62
4684	NYSE	RLI	Tue, Dec 28, 2010	26.02	26.12	25.91	26.07
4683	NYSE	RLI	Mon, Dec 27, 2010	26.04	26.10	25.89	26.04
4682	NYSE	RLI	Thu, Dec 23, 2010	26.10	26.30	26.03	26.07
4681	NYSE	RLI	Wed, Dec 22, 2010	25.91	25.95	25.81	25.89
4680	NYSE	RLI	Tue, Dec 21, 2010	25.99	26.00	25.84	25.85
4679	NYSE	RLI	Mon, Dec 20, 2010	25.85	26.01	25.80	25.89
4678	NYSE	RLI	Fri, Dec 17, 2010	26.23	26.23	25.60	25.83
4677	NYSE	RLI	Thu, Dec 16, 2010	26.25	26.35	26.19	26.30
4676	NYSE	RLI	Wed, Dec 15, 2010	26.48	26.63	26.11	26.20
4675	NYSE	RLI	Tue, Dec 14, 2010	27.03	27.04	26.31	26.37
4674	NYSE	RLI	Mon, Dec 13, 2010	30.66	30.77	30.51	30.55
4673	NYSE	RLI	Fri, Dec 10, 2010	30.00	30.47	29.96	30.46
4672	NYSE	RLI	Thu, Dec 9, 2010	29.67	29.83	29.51	29.75
4671	NYSE	RLI	Wed, Dec 8, 2010	29.26	29.63	29.24	29.43
4670	NYSE	RLI	Tue, Dec 7, 2010	29.60	29.98	28.76	29.12
4669	NYSE	RLI	Mon, Dec 6, 2010	29.14	29.97	29.02	29.15
4668	NYSE	RLI	Fri, Dec 3, 2010	29.63	29.72	28.69	28.96
4667	NYSE	RLI	Thu, Dec 2, 2010	30.69	30.69	29.47	29.63
4666	NYSE	RLI	Wed, Dec 1, 2010	30.13	30.99	30.00	30.08
4665	NYSE	RLI	Tue, Nov 30, 2010	28.76	29.04	28.51	28.99
4664	NYSE	RLI	Mon, Nov 29, 2010	28.81	29.17	28.62	29.07
4663	NYSE	RLI	Fri, Nov 26, 2010	28.99	29.26	28.87	29.01
4662	NYSE	RLI	Wed, Nov 24, 2010	29.16	29.27	28.94	29.25
4661	NYSE	RLI	Tue, Nov 23, 2010	28.62	28.94	28.58	28.84
4660	NYSE	RLI	Mon, Nov 22, 2010	28.89	29.00	28.64	28.90
4659	NYSE	RLI	Fri, Nov 19, 2010	29.09	29.14	28.91	29.03
4658	NYSE	RLI	Thu, Nov 18, 2010	29.07	29.39	28.92	29.11
4657	NYSE	RLI	Wed, Nov 17, 2010	28.82	28.85	28.54	28.77
4656	NYSE	RLI	Tue, Nov 16, 2010	29.15	29.25	28.65	28.83
4655	NYSE	RLI	Mon, Nov 15, 2010	29.39	29.62	29.25	29.37
4654	NYSE	RLI	Fri, Nov 12, 2010	29.45	29.54	29.21	29.23
4653	NYSE	RLI	Thu, Nov 11, 2010	29.66	29.86	29.51	29.67
4652	NYSE	RLI	Wed, Nov 10, 2010	29.41	29.95	29.33	29.88
4651	NYSE	RLI	Tue, Nov 9, 2010	29.83	29.95	29.37	29.45
4650	NYSE	RLI	Mon, Nov 8, 2010	29.66	29.82	29.27	29.75
4649	NYSE	RLI	Fri, Nov 5, 2010	29.63	29.82	29.46	29.74
4648	NYSE	RLI	Thu, Nov 4, 2010	29.27	29.71	29.11	29.63
4647	NYSE	RLI	Wed, Nov 3, 2010	29.07	29.13	28.46	28.90
4646	NYSE	RLI	Tue, Nov 2, 2010	28.92	29.09	28.58	28.98
4645	NYSE	RLI	Mon, Nov 1, 2010	28.85	29.14	28.33	28.63
4644	NYSE	RLI	Fri, Oct 29, 2010	28.49	28.80	28.29	28.71
4643	NYSE	RLI	Thu, Oct 28, 2010	28.98	29.04	28.42	28.54
4642	NYSE	RLI	Wed, Oct 27, 2010	28.64	28.88	28.52	28.83
4641	NYSE	RLI	Tue, Oct 26, 2010	28.76	29.00	28.61	28.85
4640	NYSE	RLI	Mon, Oct 25, 2010	29.14	29.28	28.79	28.89
4639	NYSE	RLI	Fri, Oct 22, 2010	28.98	29.14	28.72	28.99
4638	NYSE	RLI	Thu, Oct 21, 2010	29.30	29.37	28.70	28.95
4637	NYSE	RLI	Wed, Oct 20, 2010	29.05	29.38	28.90	29.15
4636	NYSE	RLI	Tue, Oct 19, 2010	29.30	29.87	28.72	28.92
4635	NYSE	RLI	Mon, Oct 18, 2010	29.42	29.83	29.18	29.81
4634	NYSE	RLI	Fri, Oct 15, 2010	29.53	29.66	29.27	29.31
4633	NYSE	RLI	Thu, Oct 14, 2010	29.33	29.52	29.21	29.43
4632	NYSE	RLI	Wed, Oct 13, 2010	28.96	29.43	28.83	29.29
4631	NYSE	RLI	Tue, Oct 12, 2010	28.67	28.97	28.43	28.81
4630	NYSE	RLI	Mon, Oct 11, 2010	28.83	29.03	28.58	28.68
4629	NYSE	RLI	Fri, Oct 8, 2010	28.59	28.88	28.35	28.77
4628	NYSE	RLI	Thu, Oct 7, 2010	28.81	28.86	28.49	28.51
4627	NYSE	RLI	Wed, Oct 6, 2010	28.69	28.86	28.55	28.65
4626	NYSE	RLI	Tue, Oct 5, 2010	28.43	28.80	28.14	28.71
4625	NYSE	RLI	Mon, Oct 4, 2010	28.23	28.42	28.03	28.17
4624	NYSE	RLI	Fri, Oct 1, 2010	28.52	28.58	28.03	28.24
4623	NYSE	RLI	Thu, Sep 30, 2010	28.49	28.60	28.11	28.31
4622	NYSE	RLI	Wed, Sep 29, 2010	28.02	28.46	27.97	28.34
4621	NYSE	RLI	Tue, Sep 28, 2010	28.11	28.21	27.69	28.15
4620	NYSE	RLI	Mon, Sep 27, 2010	28.15	28.26	27.93	28.16
4619	NYSE	RLI	Fri, Sep 24, 2010	27.99	28.18	27.92	28.18
4618	NYSE	RLI	Thu, Sep 23, 2010	27.86	28.14	27.65	27.67
4617	NYSE	RLI	Wed, Sep 22, 2010	28.12	28.36	28.02	28.11
4616	NYSE	RLI	Tue, Sep 21, 2010	28.30	28.53	28.16	28.20
4615	NYSE	RLI	Mon, Sep 20, 2010	27.98	28.38	27.78	28.29
4614	NYSE	RLI	Fri, Sep 17, 2010	27.97	28.07	27.61	27.86
4613	NYSE	RLI	Thu, Sep 16, 2010	27.79	27.83	27.44	27.76
4612	NYSE	RLI	Wed, Sep 15, 2010	27.52	28.02	27.50	27.91
4611	NYSE	RLI	Tue, Sep 14, 2010	27.57	27.75	27.42	27.56
4610	NYSE	RLI	Mon, Sep 13, 2010	27.50	27.74	27.22	27.65
4609	NYSE	RLI	Fri, Sep 10, 2010	27.02	27.28	26.89	27.24
4608	NYSE	RLI	Thu, Sep 9, 2010	27.18	27.23	26.82	27.07
4607	NYSE	RLI	Wed, Sep 8, 2010	26.84	27.11	26.67	26.89
4606	NYSE	RLI	Tue, Sep 7, 2010	26.92	27.15	26.76	26.80
4605	NYSE	RLI	Fri, Sep 3, 2010	26.82	27.09	26.77	27.06
4604	NYSE	RLI	Thu, Sep 2, 2010	26.60	26.68	26.16	26.55
4603	NYSE	RLI	Wed, Sep 1, 2010	26.41	26.79	26.26	26.77
4602	NYSE	RLI	Tue, Aug 31, 2010	26.22	26.25	25.95	26.23
4601	NYSE	RLI	Mon, Aug 30, 2010	26.39	26.51	26.15	26.16
4600	NYSE	RLI	Fri, Aug 27, 2010	26.37	26.64	26.01	26.61
4599	NYSE	RLI	Thu, Aug 26, 2010	26.28	26.30	26.10	26.19
4598	NYSE	RLI	Wed, Aug 25, 2010	26.06	26.31	25.89	26.15
4597	NYSE	RLI	Tue, Aug 24, 2010	25.98	26.47	25.80	26.24
4596	NYSE	RLI	Mon, Aug 23, 2010	26.77	26.77	26.17	26.24
4595	NYSE	RLI	Fri, Aug 20, 2010	26.35	26.66	26.19	26.63
4594	NYSE	RLI	Thu, Aug 19, 2010	27.06	27.06	26.48	26.49
4593	NYSE	RLI	Wed, Aug 18, 2010	27.17	27.43	26.95	27.18
4592	NYSE	RLI	Tue, Aug 17, 2010	27.25	27.35	26.97	27.22
4591	NYSE	RLI	Mon, Aug 16, 2010	26.76	26.96	26.64	26.95
4590	NYSE	RLI	Fri, Aug 13, 2010	27.06	27.32	26.84	26.91
4589	NYSE	RLI	Thu, Aug 12, 2010	26.68	27.25	26.65	27.12
4588	NYSE	RLI	Wed, Aug 11, 2010	27.39	27.40	27.07	27.10
4587	NYSE	RLI	Tue, Aug 10, 2010	27.90	28.15	27.76	27.88
4586	NYSE	RLI	Mon, Aug 9, 2010	27.85	28.27	27.68	28.19
4585	NYSE	RLI	Fri, Aug 6, 2010	27.56	27.80	27.15	27.66
4584	NYSE	RLI	Thu, Aug 5, 2010	28.03	28.30	27.89	27.91
4583	NYSE	RLI	Wed, Aug 4, 2010	27.92	28.36	27.82	28.31
4582	NYSE	RLI	Tue, Aug 3, 2010	27.92	28.26	27.78	27.82
4581	NYSE	RLI	Mon, Aug 2, 2010	28.15	28.32	27.93	28.10
4580	NYSE	RLI	Fri, Jul 30, 2010	27.37	28.03	27.35	27.75
4579	NYSE	RLI	Thu, Jul 29, 2010	28.26	28.31	27.63	27.81
4578	NYSE	RLI	Wed, Jul 28, 2010	28.48	28.55	28.01	28.08
4577	NYSE	RLI	Tue, Jul 27, 2010	28.85	28.85	28.49	28.57
4576	NYSE	RLI	Mon, Jul 26, 2010	28.29	28.59	27.96	28.57
4575	NYSE	RLI	Fri, Jul 23, 2010	27.77	28.20	27.67	28.08
4574	NYSE	RLI	Thu, Jul 22, 2010	27.88	27.94	27.66	27.89
4573	NYSE	RLI	Wed, Jul 21, 2010	27.64	28.24	27.45	27.49
4572	NYSE	RLI	Tue, Jul 20, 2010	26.57	27.45	26.19	27.40
4571	NYSE	RLI	Mon, Jul 19, 2010	26.27	26.36	25.83	26.13
4570	NYSE	RLI	Fri, Jul 16, 2010	26.89	26.95	26.20	26.23
4569	NYSE	RLI	Thu, Jul 15, 2010	27.35	27.35	26.85	27.08
4568	NYSE	RLI	Wed, Jul 14, 2010	27.27	27.34	27.07	27.32
4567	NYSE	RLI	Tue, Jul 13, 2010	26.98	27.39	26.92	27.31
4566	NYSE	RLI	Mon, Jul 12, 2010	26.91	26.96	26.55	26.66
4565	NYSE	RLI	Fri, Jul 9, 2010	26.58	26.95	26.54	26.95
4564	NYSE	RLI	Thu, Jul 8, 2010	26.48	26.58	26.27	26.57
4563	NYSE	RLI	Wed, Jul 7, 2010	25.82	26.30	25.77	26.26
4562	NYSE	RLI	Tue, Jul 6, 2010	26.29	26.58	25.61	25.75
4561	NYSE	RLI	Fri, Jul 2, 2010	26.22	26.37	25.98	26.12
4560	NYSE	RLI	Thu, Jul 1, 2010	26.33	26.45	25.72	26.07
4559	NYSE	RLI	Wed, Jun 30, 2010	26.71	26.79	26.23	26.26
4558	NYSE	RLI	Tue, Jun 29, 2010	26.96	27.02	26.46	26.65
4557	NYSE	RLI	Mon, Jun 28, 2010	27.18	27.35	27.07	27.18
4556	NYSE	RLI	Fri, Jun 25, 2010	27.00	27.42	26.79	27.42
4555	NYSE	RLI	Thu, Jun 24, 2010	26.95	27.27	26.79	26.82
4554	NYSE	RLI	Wed, Jun 23, 2010	27.25	27.29	26.99	27.14
4553	NYSE	RLI	Tue, Jun 22, 2010	27.44	27.87	27.27	27.28
4552	NYSE	RLI	Mon, Jun 21, 2010	27.96	27.96	27.28	27.36
4551	NYSE	RLI	Fri, Jun 18, 2010	28.02	28.05	27.58	27.59
4550	NYSE	RLI	Thu, Jun 17, 2010	28.11	28.19	27.91	28.13
4549	NYSE	RLI	Wed, Jun 16, 2010	27.83	28.11	27.66	28.03
4548	NYSE	RLI	Tue, Jun 15, 2010	27.47	28.09	27.34	28.01
4547	NYSE	RLI	Mon, Jun 14, 2010	27.74	27.74	27.23	27.35
4546	NYSE	RLI	Fri, Jun 11, 2010	27.00	27.47	26.99	27.47
4545	NYSE	RLI	Thu, Jun 10, 2010	27.17	27.36	26.93	27.32
4544	NYSE	RLI	Wed, Jun 9, 2010	27.03	27.03	26.51	26.79
4543	NYSE	RLI	Tue, Jun 8, 2010	26.57	26.87	26.25	26.83
4542	NYSE	RLI	Mon, Jun 7, 2010	26.86	27.03	26.51	26.53
4541	NYSE	RLI	Fri, Jun 4, 2010	27.24	27.35	26.71	26.74
4540	NYSE	RLI	Thu, Jun 3, 2010	27.77	27.97	27.69	27.77
4539	NYSE	RLI	Wed, Jun 2, 2010	27.25	27.80	27.13	27.79
4538	NYSE	RLI	Tue, Jun 1, 2010	27.32	27.71	27.14	27.16
4537	NYSE	RLI	Fri, May 28, 2010	27.75	27.88	27.47	27.56
4536	NYSE	RLI	Thu, May 27, 2010	27.19	27.87	27.02	27.84
4535	NYSE	RLI	Wed, May 26, 2010	26.76	26.97	26.55	26.68
4534	NYSE	RLI	Tue, May 25, 2010	26.41	26.76	26.15	26.65
4533	NYSE	RLI	Mon, May 24, 2010	27.12	27.41	26.82	26.87
4532	NYSE	RLI	Fri, May 21, 2010	26.91	27.29	26.75	27.22
4531	NYSE	RLI	Thu, May 20, 2010	27.68	27.82	27.12	27.17
4530	NYSE	RLI	Wed, May 19, 2010	28.07	28.47	27.99	28.12
4529	NYSE	RLI	Tue, May 18, 2010	28.68	28.73	28.14	28.17
4528	NYSE	RLI	Mon, May 17, 2010	28.38	28.58	27.95	28.39
4527	NYSE	RLI	Fri, May 14, 2010	28.49	28.53	28.03	28.24
4526	NYSE	RLI	Thu, May 13, 2010	28.88	29.08	28.68	28.74
4525	NYSE	RLI	Wed, May 12, 2010	28.58	29.08	28.51	29.00
4524	NYSE	RLI	Tue, May 11, 2010	28.16	28.71	28.07	28.49
4523	NYSE	RLI	Mon, May 10, 2010	28.39	28.47	28.07	28.44
4522	NYSE	RLI	Fri, May 7, 2010	28.16	28.30	27.54	27.57
4521	NYSE	RLI	Thu, May 6, 2010	28.23	28.60	27.57	28.17
4520	NYSE	RLI	Wed, May 5, 2010	28.76	29.14	28.38	28.45
4519	NYSE	RLI	Tue, May 4, 2010	29.09	29.09	28.64	28.76
4518	NYSE	RLI	Mon, May 3, 2010	29.06	29.35	29.00	29.34
4517	NYSE	RLI	Fri, Apr 30, 2010	29.73	29.94	29.00	29.00
4516	NYSE	RLI	Thu, Apr 29, 2010	29.25	29.66	28.93	29.64
4515	NYSE	RLI	Wed, Apr 28, 2010	28.87	29.25	28.86	29.11
4514	NYSE	RLI	Tue, Apr 27, 2010	29.00	29.24	28.73	28.74
4513	NYSE	RLI	Mon, Apr 26, 2010	29.50	29.50	29.13	29.19
4512	NYSE	RLI	Fri, Apr 23, 2010	29.44	29.50	29.25	29.49
4511	NYSE	RLI	Thu, Apr 22, 2010	29.16	29.50	29.14	29.49
4510	NYSE	RLI	Wed, Apr 21, 2010	29.38	29.46	29.22	29.38
4509	NYSE	RLI	Tue, Apr 20, 2010	29.89	29.89	29.18	29.50
4508	NYSE	RLI	Mon, Apr 19, 2010	29.28	29.77	29.15	29.75
4507	NYSE	RLI	Fri, Apr 16, 2010	29.70	29.72	29.37	29.43
4506	NYSE	RLI	Thu, Apr 15, 2010	29.53	29.83	29.52	29.70
4505	NYSE	RLI	Wed, Apr 14, 2010	29.00	29.52	28.96	29.52
4504	NYSE	RLI	Tue, Apr 13, 2010	28.75	29.00	28.70	28.94
4503	NYSE	RLI	Mon, Apr 12, 2010	28.73	28.75	28.59	28.74
4502	NYSE	RLI	Fri, Apr 9, 2010	28.67	28.83	28.59	28.74
4501	NYSE	RLI	Thu, Apr 8, 2010	28.61	28.75	28.51	28.67
4500	NYSE	RLI	Wed, Apr 7, 2010	28.36	28.77	28.36	28.66
4499	NYSE	RLI	Tue, Apr 6, 2010	28.22	28.45	28.21	28.40
4498	NYSE	RLI	Mon, Apr 5, 2010	28.51	28.64	28.28	28.42
4497	NYSE	RLI	Thu, Apr 1, 2010	28.55	28.77	28.33	28.46
4496	NYSE	RLI	Wed, Mar 31, 2010	28.51	28.88	28.50	28.51
4495	NYSE	RLI	Tue, Mar 30, 2010	28.56	28.66	28.48	28.61
4494	NYSE	RLI	Mon, Mar 29, 2010	28.58	28.59	28.43	28.51
4493	NYSE	RLI	Fri, Mar 26, 2010	28.57	28.67	28.49	28.59
4492	NYSE	RLI	Thu, Mar 25, 2010	28.48	28.63	28.35	28.46
4491	NYSE	RLI	Wed, Mar 24, 2010	28.44	28.55	28.36	28.37
4490	NYSE	RLI	Tue, Mar 23, 2010	28.41	28.51	28.25	28.48
4489	NYSE	RLI	Mon, Mar 22, 2010	28.20	28.50	28.20	28.43
4488	NYSE	RLI	Fri, Mar 19, 2010	28.39	28.49	28.14	28.36
4487	NYSE	RLI	Thu, Mar 18, 2010	28.23	28.37	28.20	28.32
4486	NYSE	RLI	Wed, Mar 17, 2010	27.80	28.31	27.69	28.23
4485	NYSE	RLI	Tue, Mar 16, 2010	27.77	27.83	27.61	27.82
4484	NYSE	RLI	Mon, Mar 15, 2010	27.60	27.76	27.51	27.75
4483	NYSE	RLI	Fri, Mar 12, 2010	27.75	27.76	27.57	27.65
4482	NYSE	RLI	Thu, Mar 11, 2010	27.55	27.77	27.55	27.60
4481	NYSE	RLI	Wed, Mar 10, 2010	27.76	27.95	27.56	27.66
4480	NYSE	RLI	Tue, Mar 9, 2010	27.83	27.97	27.67	27.83
4479	NYSE	RLI	Mon, Mar 8, 2010	27.82	27.88	27.75	27.85
4478	NYSE	RLI	Fri, Mar 5, 2010	27.57	27.78	27.41	27.77
4477	NYSE	RLI	Thu, Mar 4, 2010	27.43	27.50	27.33	27.50
4476	NYSE	RLI	Wed, Mar 3, 2010	27.25	27.43	27.13	27.34
4475	NYSE	RLI	Tue, Mar 2, 2010	26.84	27.21	26.77	27.17
4474	NYSE	RLI	Mon, Mar 1, 2010	26.48	26.92	26.38	26.82
4473	NYSE	RLI	Fri, Feb 26, 2010	27.00	27.00	26.61	26.65
4472	NYSE	RLI	Thu, Feb 25, 2010	26.68	27.09	26.68	27.02
4471	NYSE	RLI	Wed, Feb 24, 2010	26.91	27.13	26.91	26.97
4470	NYSE	RLI	Tue, Feb 23, 2010	26.88	27.00	26.80	26.90
4469	NYSE	RLI	Mon, Feb 22, 2010	26.85	26.91	26.78	26.87
4468	NYSE	RLI	Fri, Feb 19, 2010	26.65	26.91	26.45	26.80
4467	NYSE	RLI	Thu, Feb 18, 2010	26.28	26.64	26.28	26.63
4466	NYSE	RLI	Wed, Feb 17, 2010	26.22	26.39	26.18	26.33
4465	NYSE	RLI	Tue, Feb 16, 2010	26.41	26.41	25.95	26.21
4464	NYSE	RLI	Fri, Feb 12, 2010	25.65	26.17	25.65	26.17
4463	NYSE	RLI	Thu, Feb 11, 2010	25.65	25.86	25.39	25.85
4462	NYSE	RLI	Wed, Feb 10, 2010	25.00	25.78	24.85	25.66
4461	NYSE	RLI	Tue, Feb 9, 2010	25.20	25.28	24.90	25.15
4460	NYSE	RLI	Mon, Feb 8, 2010	25.32	25.32	24.95	24.96
4459	NYSE	RLI	Fri, Feb 5, 2010	25.43	25.43	25.05	25.34
4458	NYSE	RLI	Thu, Feb 4, 2010	25.63	25.81	25.27	25.31
4457	NYSE	RLI	Wed, Feb 3, 2010	25.81	25.88	25.60	25.77
4456	NYSE	RLI	Tue, Feb 2, 2010	25.90	25.90	25.69	25.81
4455	NYSE	RLI	Mon, Feb 1, 2010	25.79	25.85	25.60	25.81
4454	NYSE	RLI	Fri, Jan 29, 2010	25.83	26.02	25.62	25.73
4453	NYSE	RLI	Thu, Jan 28, 2010	26.26	26.26	25.76	25.80
4452	NYSE	RLI	Wed, Jan 27, 2010	25.95	26.28	25.95	26.28
4451	NYSE	RLI	Tue, Jan 26, 2010	25.71	26.21	25.71	26.02
4450	NYSE	RLI	Mon, Jan 25, 2010	25.45	25.75	25.00	25.69
4449	NYSE	RLI	Fri, Jan 22, 2010	25.54	25.73	25.20	25.30
4448	NYSE	RLI	Thu, Jan 21, 2010	26.04	26.16	25.46	25.58
4447	NYSE	RLI	Wed, Jan 20, 2010	26.23	26.29	25.84	26.04
4446	NYSE	RLI	Tue, Jan 19, 2010	26.12	26.57	26.08	26.37
4445	NYSE	RLI	Fri, Jan 15, 2010	26.26	26.35	25.79	26.12
4444	NYSE	RLI	Thu, Jan 14, 2010	26.13	26.28	25.92	26.23
4443	NYSE	RLI	Wed, Jan 13, 2010	26.06	26.42	25.99	26.29
4442	NYSE	RLI	Tue, Jan 12, 2010	25.25	26.05	25.01	26.03
4441	NYSE	RLI	Mon, Jan 11, 2010	26.28	26.29	25.79	26.01
4440	NYSE	RLI	Fri, Jan 8, 2010	26.00	26.08	25.88	26.05
4439	NYSE	RLI	Thu, Jan 7, 2010	26.15	26.15	25.86	26.06
4438	NYSE	RLI	Wed, Jan 6, 2010	26.48	26.48	26.02	26.10
4437	NYSE	RLI	Tue, Jan 5, 2010	26.90	26.90	26.32	26.52
4436	NYSE	RLI	Mon, Jan 4, 2010	26.88	26.95	26.69	26.95
4435	NYSE	RLI	Thu, Dec 31, 2009	26.98	27.01	26.63	26.63
4434	NYSE	RLI	Wed, Dec 30, 2009	26.83	27.13	26.76	26.98
4433	NYSE	RLI	Tue, Dec 29, 2009	26.98	27.00	26.85	26.96
4432	NYSE	RLI	Mon, Dec 28, 2009	27.01	27.08	26.83	26.99
4431	NYSE	RLI	Thu, Dec 24, 2009	26.85	27.00	26.85	26.99
4430	NYSE	RLI	Wed, Dec 23, 2009	26.82	26.96	26.68	26.78
4429	NYSE	RLI	Tue, Dec 22, 2009	26.81	26.94	26.59	26.65
4428	NYSE	RLI	Mon, Dec 21, 2009	26.79	27.05	26.69	26.73
4427	NYSE	RLI	Fri, Dec 18, 2009	26.55	26.71	26.13	26.70
4426	NYSE	RLI	Thu, Dec 17, 2009	26.55	26.76	26.32	26.33
4425	NYSE	RLI	Wed, Dec 16, 2009	26.99	27.06	26.63	26.77
4424	NYSE	RLI	Tue, Dec 15, 2009	26.88	27.20	26.79	26.83
4423	NYSE	RLI	Mon, Dec 14, 2009	26.74	26.92	26.63	26.88
4422	NYSE	RLI	Fri, Dec 11, 2009	26.43	26.70	26.43	26.70
4421	NYSE	RLI	Thu, Dec 10, 2009	26.46	26.78	26.35	26.38
4420	NYSE	RLI	Wed, Dec 9, 2009	26.41	26.52	26.31	26.40
4419	NYSE	RLI	Tue, Dec 8, 2009	27.00	27.05	26.33	26.41
4418	NYSE	RLI	Mon, Dec 7, 2009	26.35	27.32	26.35	27.13
4417	NYSE	RLI	Fri, Dec 4, 2009	26.12	26.36	25.93	26.36
4416	NYSE	RLI	Thu, Dec 3, 2009	25.89	26.10	25.61	25.65
4415	NYSE	RLI	Wed, Dec 2, 2009	25.40	26.02	25.40	25.82
4414	NYSE	RLI	Tue, Dec 1, 2009	25.44	25.50	25.29	25.40
4413	NYSE	RLI	Mon, Nov 30, 2009	24.93	25.29	24.67	25.22
4412	NYSE	RLI	Fri, Nov 27, 2009	25.02	25.34	24.99	24.99
4411	NYSE	RLI	Wed, Nov 25, 2009	25.98	26.00	25.55	25.56
4410	NYSE	RLI	Tue, Nov 24, 2009	25.92	25.99	25.68	25.89
4409	NYSE	RLI	Mon, Nov 23, 2009	25.70	26.00	25.65	25.91
4408	NYSE	RLI	Fri, Nov 20, 2009	25.30	25.50	25.25	25.42
4407	NYSE	RLI	Thu, Nov 19, 2009	25.75	25.85	25.38	25.46
4406	NYSE	RLI	Wed, Nov 18, 2009	25.90	26.00	25.74	25.92
4405	NYSE	RLI	Tue, Nov 17, 2009	25.71	25.95	25.70	25.94
4404	NYSE	RLI	Mon, Nov 16, 2009	25.44	25.92	25.42	25.76
4403	NYSE	RLI	Fri, Nov 13, 2009	25.22	25.30	25.02	25.30
4402	NYSE	RLI	Thu, Nov 12, 2009	25.65	25.65	25.16	25.18
4401	NYSE	RLI	Wed, Nov 11, 2009	25.78	25.91	25.58	25.68
4400	NYSE	RLI	Tue, Nov 10, 2009	25.59	25.85	25.50	25.62
4399	NYSE	RLI	Mon, Nov 9, 2009	25.47	25.67	25.38	25.66
4398	NYSE	RLI	Fri, Nov 6, 2009	25.04	25.40	25.00	25.30
4397	NYSE	RLI	Thu, Nov 5, 2009	25.00	25.42	24.87	25.29
4396	NYSE	RLI	Wed, Nov 4, 2009	24.94	25.13	24.72	24.84
4395	NYSE	RLI	Tue, Nov 3, 2009	24.75	24.96	24.70	24.95
4394	NYSE	RLI	Mon, Nov 2, 2009	25.10	25.11	24.67	24.95
4393	NYSE	RLI	Fri, Oct 30, 2009	25.24	25.24	24.88	25.00
4392	NYSE	RLI	Thu, Oct 29, 2009	25.69	25.75	25.25	25.46
4391	NYSE	RLI	Wed, Oct 28, 2009	25.58	25.81	25.29	25.32
4390	NYSE	RLI	Tue, Oct 27, 2009	25.42	25.93	25.42	25.73
4389	NYSE	RLI	Mon, Oct 26, 2009	25.56	25.80	25.27	25.37
4388	NYSE	RLI	Fri, Oct 23, 2009	26.10	26.10	25.39	25.56
4387	NYSE	RLI	Thu, Oct 22, 2009	25.71	26.10	25.53	26.09
4386	NYSE	RLI	Wed, Oct 21, 2009	26.25	26.59	25.76	25.81
4385	NYSE	RLI	Tue, Oct 20, 2009	26.90	28.09	26.29	26.34
4384	NYSE	RLI	Mon, Oct 19, 2009	27.13	27.63	27.13	27.45
4383	NYSE	RLI	Fri, Oct 16, 2009	27.13	27.28	26.92	27.11
4382	NYSE	RLI	Thu, Oct 15, 2009	27.34	27.41	27.06	27.35
4381	NYSE	RLI	Wed, Oct 14, 2009	27.31	27.40	27.11	27.34
4380	NYSE	RLI	Tue, Oct 13, 2009	27.25	27.25	26.87	27.02
4379	NYSE	RLI	Mon, Oct 12, 2009	27.22	27.41	27.18	27.25
4378	NYSE	RLI	Fri, Oct 9, 2009	27.01	27.18	26.92	27.13
4377	NYSE	RLI	Thu, Oct 8, 2009	27.13	27.20	26.96	27.03
4376	NYSE	RLI	Wed, Oct 7, 2009	26.80	26.99	26.71	26.99
4375	NYSE	RLI	Tue, Oct 6, 2009	26.48	26.84	26.34	26.83
4374	NYSE	RLI	Mon, Oct 5, 2009	26.32	26.39	26.00	26.36
4373	NYSE	RLI	Fri, Oct 2, 2009	25.97	26.37	25.97	26.23
4372	NYSE	RLI	Thu, Oct 1, 2009	26.26	26.43	26.05	26.15
4371	NYSE	RLI	Wed, Sep 30, 2009	26.97	27.03	26.30	26.39
4370	NYSE	RLI	Tue, Sep 29, 2009	27.04	27.13	26.82	26.95
4369	NYSE	RLI	Mon, Sep 28, 2009	26.55	27.12	26.46	27.04
4368	NYSE	RLI	Fri, Sep 25, 2009	26.27	26.75	26.27	26.49
4367	NYSE	RLI	Thu, Sep 24, 2009	26.54	26.82	26.31	26.33
4366	NYSE	RLI	Wed, Sep 23, 2009	26.65	27.07	26.49	26.50
4365	NYSE	RLI	Tue, Sep 22, 2009	26.93	27.00	26.54	26.57
4364	NYSE	RLI	Mon, Sep 21, 2009	26.51	27.10	26.51	26.78
4363	NYSE	RLI	Fri, Sep 18, 2009	26.78	26.91	26.62	26.69
4362	NYSE	RLI	Thu, Sep 17, 2009	26.92	26.97	26.55	26.71
4361	NYSE	RLI	Wed, Sep 16, 2009	26.51	26.90	26.30	26.89
4360	NYSE	RLI	Tue, Sep 15, 2009	26.37	26.55	26.30	26.46
4359	NYSE	RLI	Mon, Sep 14, 2009	26.10	26.40	26.07	26.37
4358	NYSE	RLI	Fri, Sep 11, 2009	26.31	26.38	26.20	26.22
4357	NYSE	RLI	Thu, Sep 10, 2009	26.43	26.47	26.15	26.35
4356	NYSE	RLI	Wed, Sep 9, 2009	26.28	26.57	26.27	26.47
4355	NYSE	RLI	Tue, Sep 8, 2009	26.34	26.42	26.05	26.42
4354	NYSE	RLI	Fri, Sep 4, 2009	26.08	26.21	25.84	26.21
4353	NYSE	RLI	Thu, Sep 3, 2009	26.10	26.15	25.87	26.11
4352	NYSE	RLI	Wed, Sep 2, 2009	26.22	26.31	26.01	26.02
4351	NYSE	RLI	Tue, Sep 1, 2009	26.32	26.71	26.18	26.26
4350	NYSE	RLI	Mon, Aug 31, 2009	26.16	26.58	26.16	26.51
4349	NYSE	RLI	Fri, Aug 28, 2009	26.65	26.75	26.25	26.37
4348	NYSE	RLI	Thu, Aug 27, 2009	26.42	26.57	26.15	26.55
4347	NYSE	RLI	Wed, Aug 26, 2009	26.38	26.51	26.28	26.38
4346	NYSE	RLI	Tue, Aug 25, 2009	26.68	26.81	26.38	26.42
4345	NYSE	RLI	Mon, Aug 24, 2009	26.36	26.68	26.32	26.56
4344	NYSE	RLI	Fri, Aug 21, 2009	25.94	26.39	25.94	26.33
4343	NYSE	RLI	Thu, Aug 20, 2009	25.72	25.84	25.58	25.83
4342	NYSE	RLI	Wed, Aug 19, 2009	25.26	25.72	25.26	25.72
4341	NYSE	RLI	Tue, Aug 18, 2009	25.73	25.73	25.32	25.58
4340	NYSE	RLI	Mon, Aug 17, 2009	25.42	25.78	25.42	25.59
4339	NYSE	RLI	Fri, Aug 14, 2009	25.89	25.89	25.47	25.84
4338	NYSE	RLI	Thu, Aug 13, 2009	26.04	26.04	25.77	25.95
4337	NYSE	RLI	Wed, Aug 12, 2009	25.90	26.22	25.79	25.97
4336	NYSE	RLI	Tue, Aug 11, 2009	25.75	25.96	25.63	25.91
4335	NYSE	RLI	Mon, Aug 10, 2009	25.64	25.97	25.64	25.92
4334	NYSE	RLI	Fri, Aug 7, 2009	25.68	25.88	25.62	25.82
4333	NYSE	RLI	Thu, Aug 6, 2009	25.66	25.66	25.30	25.35
4332	NYSE	RLI	Wed, Aug 5, 2009	25.50	25.63	25.34	25.62
4331	NYSE	RLI	Tue, Aug 4, 2009	25.14	25.50	25.01	25.50
4330	NYSE	RLI	Mon, Aug 3, 2009	24.95	25.25	24.78	25.25
4329	NYSE	RLI	Fri, Jul 31, 2009	24.83	25.02	24.63	24.81
4328	NYSE	RLI	Thu, Jul 30, 2009	24.83	25.03	24.58	24.86
4327	NYSE	RLI	Wed, Jul 29, 2009	24.20	24.70	24.19	24.57
4326	NYSE	RLI	Tue, Jul 28, 2009	23.89	24.41	23.89	24.38
4325	NYSE	RLI	Mon, Jul 27, 2009	23.93	24.15	23.87	24.10
4324	NYSE	RLI	Fri, Jul 24, 2009	24.03	24.31	23.96	23.99
4323	NYSE	RLI	Thu, Jul 23, 2009	23.91	24.32	23.80	24.16
4322	NYSE	RLI	Wed, Jul 22, 2009	23.79	24.43	23.69	23.95
4321	NYSE	RLI	Tue, Jul 21, 2009	23.90	24.69	23.75	23.98
4320	NYSE	RLI	Mon, Jul 20, 2009	23.05	23.05	22.46	22.66
4319	NYSE	RLI	Fri, Jul 17, 2009	23.01	23.22	22.89	22.95
4318	NYSE	RLI	Thu, Jul 16, 2009	23.13	23.25	22.84	23.18
4317	NYSE	RLI	Wed, Jul 15, 2009	23.00	23.15	22.72	23.08
4316	NYSE	RLI	Tue, Jul 14, 2009	23.18	23.18	22.62	22.74
4315	NYSE	RLI	Mon, Jul 13, 2009	22.56	23.10	22.56	23.06
4314	NYSE	RLI	Fri, Jul 10, 2009	22.21	22.58	22.17	22.52
4313	NYSE	RLI	Thu, Jul 9, 2009	22.44	22.51	22.16	22.42
4312	NYSE	RLI	Wed, Jul 8, 2009	22.58	22.66	22.08	22.42
4311	NYSE	RLI	Tue, Jul 7, 2009	22.81	22.84	22.40	22.42
4310	NYSE	RLI	Mon, Jul 6, 2009	22.07	22.81	22.07	22.80
4309	NYSE	RLI	Thu, Jul 2, 2009	22.44	22.44	22.13	22.13
4308	NYSE	RLI	Wed, Jul 1, 2009	22.58	22.92	22.48	22.83
4307	NYSE	RLI	Tue, Jun 30, 2009	22.28	22.46	22.14	22.40
4306	NYSE	RLI	Mon, Jun 29, 2009	22.21	22.39	22.04	22.32
4305	NYSE	RLI	Fri, Jun 26, 2009	22.33	22.44	22.06	22.21
4304	NYSE	RLI	Thu, Jun 25, 2009	22.28	22.54	22.08	22.46
4303	NYSE	RLI	Wed, Jun 24, 2009	22.64	22.64	22.25	22.35
4302	NYSE	RLI	Tue, Jun 23, 2009	22.73	22.85	22.36	22.37
4301	NYSE	RLI	Mon, Jun 22, 2009	22.79	22.98	22.58	22.58
4300	NYSE	RLI	Fri, Jun 19, 2009	23.20	23.25	22.89	22.96
4299	NYSE	RLI	Thu, Jun 18, 2009	22.71	23.08	22.66	22.90
4298	NYSE	RLI	Wed, Jun 17, 2009	22.72	23.23	22.64	22.84
4297	NYSE	RLI	Tue, Jun 16, 2009	23.17	23.33	22.70	22.72
4296	NYSE	RLI	Mon, Jun 15, 2009	23.29	23.46	23.01	23.14
4295	NYSE	RLI	Fri, Jun 12, 2009	23.49	23.67	23.31	23.59
4294	NYSE	RLI	Thu, Jun 11, 2009	23.56	23.93	23.56	23.69
4293	NYSE	RLI	Wed, Jun 10, 2009	24.34	24.45	23.69	23.75
4292	NYSE	RLI	Tue, Jun 9, 2009	24.62	24.70	24.13	24.18
4291	NYSE	RLI	Mon, Jun 8, 2009	24.43	24.74	24.24	24.55
4290	NYSE	RLI	Fri, Jun 5, 2009	24.94	24.94	24.42	24.66
4289	NYSE	RLI	Thu, Jun 4, 2009	24.52	24.77	24.21	24.77
4288	NYSE	RLI	Wed, Jun 3, 2009	24.37	24.67	24.18	24.43
4287	NYSE	RLI	Tue, Jun 2, 2009	24.01	24.75	23.87	24.53
4286	NYSE	RLI	Mon, Jun 1, 2009	23.83	24.18	23.60	24.01
4285	NYSE	RLI	Fri, May 29, 2009	23.07	23.43	22.60	23.43
4284	NYSE	RLI	Thu, May 28, 2009	22.73	22.98	22.48	22.93
4283	NYSE	RLI	Wed, May 27, 2009	23.17	23.20	22.47	22.48
4282	NYSE	RLI	Tue, May 26, 2009	22.28	23.30	22.25	23.30
4281	NYSE	RLI	Fri, May 22, 2009	22.37	22.77	22.17	22.46
4280	NYSE	RLI	Thu, May 21, 2009	21.80	22.30	21.80	22.27
4279	NYSE	RLI	Wed, May 20, 2009	22.71	22.87	22.05	22.18
4278	NYSE	RLI	Tue, May 19, 2009	22.71	22.89	22.37	22.51
4277	NYSE	RLI	Mon, May 18, 2009	23.04	23.10	22.44	22.70
4276	NYSE	RLI	Fri, May 15, 2009	23.12	23.19	22.65	22.78
4275	NYSE	RLI	Thu, May 14, 2009	23.08	23.57	23.08	23.30
4274	NYSE	RLI	Wed, May 13, 2009	23.26	23.88	23.00	23.03
4273	NYSE	RLI	Tue, May 12, 2009	23.90	23.94	23.33	23.60
4272	NYSE	RLI	Mon, May 11, 2009	24.25	24.35	23.75	23.77
4271	NYSE	RLI	Fri, May 8, 2009	23.78	24.72	23.62	24.72
4270	NYSE	RLI	Thu, May 7, 2009	24.14	24.14	23.19	23.45
4269	NYSE	RLI	Wed, May 6, 2009	23.93	23.93	23.15	23.86
4268	NYSE	RLI	Tue, May 5, 2009	24.28	24.32	23.12	23.60
4267	NYSE	RLI	Mon, May 4, 2009	24.12	24.44	23.54	24.41
4266	NYSE	RLI	Fri, May 1, 2009	23.96	24.10	23.47	23.77
4265	NYSE	RLI	Thu, Apr 30, 2009	24.74	24.91	24.00	24.02
4264	NYSE	RLI	Wed, Apr 29, 2009	24.04	24.54	23.75	24.51
4263	NYSE	RLI	Tue, Apr 28, 2009	23.50	24.29	23.33	23.89
4262	NYSE	RLI	Mon, Apr 27, 2009	23.68	24.15	23.53	23.67
4261	NYSE	RLI	Fri, Apr 24, 2009	24.24	24.49	23.61	24.18
4260	NYSE	RLI	Thu, Apr 23, 2009	24.39	24.39	23.54	24.06
4259	NYSE	RLI	Wed, Apr 22, 2009	25.00	25.00	24.26	24.37
4258	NYSE	RLI	Tue, Apr 21, 2009	24.64	25.40	24.15	25.38
4257	NYSE	RLI	Mon, Apr 20, 2009	26.22	26.22	24.74	24.76
4256	NYSE	RLI	Fri, Apr 17, 2009	26.53	26.62	26.05	26.32
4255	NYSE	RLI	Thu, Apr 16, 2009	26.62	26.85	26.01	26.57
4254	NYSE	RLI	Wed, Apr 15, 2009	25.70	26.58	25.40	26.49
4253	NYSE	RLI	Tue, Apr 14, 2009	26.08	26.08	25.41	25.82
4252	NYSE	RLI	Mon, Apr 13, 2009	26.24	26.47	25.81	26.40
4251	NYSE	RLI	Thu, Apr 9, 2009	25.95	26.53	25.25	26.53
4250	NYSE	RLI	Wed, Apr 8, 2009	24.91	25.39	24.75	25.31
4249	NYSE	RLI	Tue, Apr 7, 2009	25.43	25.66	24.83	24.85
4248	NYSE	RLI	Mon, Apr 6, 2009	25.71	26.04	25.43	25.75
4247	NYSE	RLI	Fri, Apr 3, 2009	25.99	26.22	25.55	26.19
4246	NYSE	RLI	Thu, Apr 2, 2009	25.51	26.22	25.35	26.01
4245	NYSE	RLI	Wed, Apr 1, 2009	24.56	25.49	24.40	25.43
4244	NYSE	RLI	Tue, Mar 31, 2009	24.55	25.39	23.98	25.10
4243	NYSE	RLI	Mon, Mar 30, 2009	23.73	24.40	23.46	24.16
4242	NYSE	RLI	Fri, Mar 27, 2009	24.53	24.69	24.09	24.35
4241	NYSE	RLI	Thu, Mar 26, 2009	24.95	25.26	24.25	25.11
4240	NYSE	RLI	Wed, Mar 25, 2009	23.79	24.71	23.58	24.64
4239	NYSE	RLI	Tue, Mar 24, 2009	25.07	25.30	23.50	23.52
4238	NYSE	RLI	Mon, Mar 23, 2009	25.07	25.50	24.39	25.49
4237	NYSE	RLI	Fri, Mar 20, 2009	24.92	25.12	24.41	24.42
4236	NYSE	RLI	Thu, Mar 19, 2009	25.58	25.67	24.73	24.80
4235	NYSE	RLI	Wed, Mar 18, 2009	25.23	25.61	24.74	25.53
4234	NYSE	RLI	Tue, Mar 17, 2009	23.89	25.29	23.61	25.29
4233	NYSE	RLI	Mon, Mar 16, 2009	24.78	24.99	23.87	23.95
4232	NYSE	RLI	Fri, Mar 13, 2009	23.87	24.54	23.40	24.47
4231	NYSE	RLI	Thu, Mar 12, 2009	22.19	23.86	21.77	23.71
4230	NYSE	RLI	Wed, Mar 11, 2009	22.59	22.84	21.91	22.21
4229	NYSE	RLI	Tue, Mar 10, 2009	22.17	22.51	21.58	22.50
4228	NYSE	RLI	Mon, Mar 9, 2009	21.70	22.03	21.31	21.57
4227	NYSE	RLI	Fri, Mar 6, 2009	21.85	22.07	21.26	21.88
4226	NYSE	RLI	Thu, Mar 5, 2009	23.04	23.15	21.46	21.65
4225	NYSE	RLI	Wed, Mar 4, 2009	23.78	24.04	22.92	23.56
4224	NYSE	RLI	Tue, Mar 3, 2009	24.22	24.41	23.18	23.39
4223	NYSE	RLI	Mon, Mar 2, 2009	24.14	24.65	23.87	23.91
4222	NYSE	RLI	Fri, Feb 27, 2009	24.26	25.01	24.26	24.49
4221	NYSE	RLI	Thu, Feb 26, 2009	24.85	24.96	24.31	24.59
4220	NYSE	RLI	Wed, Feb 25, 2009	25.08	25.25	24.18	24.69
4219	NYSE	RLI	Tue, Feb 24, 2009	24.98	25.42	24.75	25.34
4218	NYSE	RLI	Mon, Feb 23, 2009	26.07	26.07	24.66	24.69
4217	NYSE	RLI	Fri, Feb 20, 2009	25.70	26.18	25.39	25.86
4216	NYSE	RLI	Thu, Feb 19, 2009	26.68	26.73	26.07	26.07
4215	NYSE	RLI	Wed, Feb 18, 2009	27.23	27.71	26.10	26.47
4214	NYSE	RLI	Tue, Feb 17, 2009	27.01	27.67	26.84	26.88
4213	NYSE	RLI	Fri, Feb 13, 2009	28.41	28.75	27.74	27.78
4212	NYSE	RLI	Thu, Feb 12, 2009	27.94	28.80	27.55	28.63
4211	NYSE	RLI	Wed, Feb 11, 2009	27.49	28.37	27.44	28.33
4210	NYSE	RLI	Tue, Feb 10, 2009	28.39	28.61	27.25	27.40
4209	NYSE	RLI	Mon, Feb 9, 2009	28.49	28.75	28.10	28.50
4208	NYSE	RLI	Fri, Feb 6, 2009	27.69	28.56	27.58	28.52
4207	NYSE	RLI	Thu, Feb 5, 2009	27.70	28.31	27.45	27.80
4206	NYSE	RLI	Wed, Feb 4, 2009	28.67	28.87	27.38	27.83
4205	NYSE	RLI	Tue, Feb 3, 2009	28.77	28.86	27.94	28.58
4204	NYSE	RLI	Mon, Feb 2, 2009	28.00	28.62	27.75	28.45
4203	NYSE	RLI	Fri, Jan 30, 2009	28.10	28.75	27.98	28.25
4202	NYSE	RLI	Thu, Jan 29, 2009	28.73	29.13	28.02	28.03
4201	NYSE	RLI	Wed, Jan 28, 2009	28.00	29.06	27.78	28.99
4200	NYSE	RLI	Tue, Jan 27, 2009	28.23	29.00	27.43	27.77
4199	NYSE	RLI	Mon, Jan 26, 2009	27.24	28.04	27.08	27.34
4198	NYSE	RLI	Fri, Jan 23, 2009	26.85	27.60	26.50	27.24
4197	NYSE	RLI	Thu, Jan 22, 2009	27.89	28.22	27.27	27.48
4196	NYSE	RLI	Wed, Jan 21, 2009	27.27	28.48	26.84	28.40
4195	NYSE	RLI	Tue, Jan 20, 2009	27.94	28.76	26.89	26.95
4194	NYSE	RLI	Fri, Jan 16, 2009	27.98	28.50	27.40	28.41
4193	NYSE	RLI	Thu, Jan 15, 2009	27.93	28.24	27.19	27.70
4192	NYSE	RLI	Wed, Jan 14, 2009	27.61	28.12	27.61	27.87
4191	NYSE	RLI	Tue, Jan 13, 2009	27.96	28.66	27.86	28.34
4190	NYSE	RLI	Mon, Jan 12, 2009	28.65	28.96	28.05	28.19
4189	NYSE	RLI	Fri, Jan 9, 2009	29.70	29.82	28.76	28.86
4188	NYSE	RLI	Thu, Jan 8, 2009	29.43	30.11	29.20	29.59
4187	NYSE	RLI	Wed, Jan 7, 2009	29.50	30.20	29.28	29.58
4186	NYSE	RLI	Tue, Jan 6, 2009	30.79	31.00	29.91	30.14
4185	NYSE	RLI	Mon, Jan 5, 2009	30.38	30.68	29.72	30.59
4184	NYSE	RLI	Fri, Jan 2, 2009	30.71	30.71	29.99	30.30
4183	NYSE	RLI	Wed, Dec 31, 2008	30.13	30.73	29.91	30.58
4182	NYSE	RLI	Tue, Dec 30, 2008	29.62	30.07	29.56	30.07
4181	NYSE	RLI	Mon, Dec 29, 2008	29.75	29.82	28.75	29.41
4180	NYSE	RLI	Fri, Dec 26, 2008	29.38	29.70	29.20	29.57
4179	NYSE	RLI	Wed, Dec 24, 2008	29.13	29.46	28.75	29.31
4178	NYSE	RLI	Tue, Dec 23, 2008	29.14	29.73	28.75	28.97
4177	NYSE	RLI	Mon, Dec 22, 2008	29.28	29.64	28.51	28.53
4176	NYSE	RLI	Fri, Dec 19, 2008	29.30	30.35	29.07	29.19
4175	NYSE	RLI	Thu, Dec 18, 2008	29.66	30.30	28.54	28.90
4174	NYSE	RLI	Wed, Dec 17, 2008	29.54	30.25	28.82	29.59
4173	NYSE	RLI	Tue, Dec 16, 2008	29.23	30.26	29.13	30.00
4172	NYSE	RLI	Mon, Dec 15, 2008	29.33	29.50	28.09	28.67
4171	NYSE	RLI	Fri, Dec 12, 2008	27.61	29.30	27.31	29.28
4170	NYSE	RLI	Thu, Dec 11, 2008	29.17	29.65	28.02	28.11
4169	NYSE	RLI	Wed, Dec 10, 2008	29.43	29.99	28.53	29.34
4168	NYSE	RLI	Tue, Dec 9, 2008	28.94	30.25	28.61	29.20
4167	NYSE	RLI	Mon, Dec 8, 2008	29.36	30.00	29.00	29.46
4166	NYSE	RLI	Fri, Dec 5, 2008	27.83	29.31	27.50	29.14
4165	NYSE	RLI	Thu, Dec 4, 2008	28.85	29.69	27.78	28.24
4164	NYSE	RLI	Wed, Dec 3, 2008	27.49	29.55	27.29	29.40
4163	NYSE	RLI	Tue, Dec 2, 2008	27.43	28.28	27.00	28.28
4162	NYSE	RLI	Mon, Dec 1, 2008	28.25	28.55	26.56	26.80
4161	NYSE	RLI	Fri, Nov 28, 2008	28.97	29.29	27.80	29.16
4160	NYSE	RLI	Wed, Nov 26, 2008	27.50	29.30	27.20	29.13
4159	NYSE	RLI	Tue, Nov 25, 2008	29.17	29.17	27.28	28.08
4158	NYSE	RLI	Mon, Nov 24, 2008	28.17	28.71	26.29	28.50
4157	NYSE	RLI	Fri, Nov 21, 2008	25.67	27.77	24.12	27.57
4156	NYSE	RLI	Thu, Nov 20, 2008	25.19	26.74	24.67	24.76
4155	NYSE	RLI	Wed, Nov 19, 2008	27.17	27.89	25.81	25.81
4154	NYSE	RLI	Tue, Nov 18, 2008	27.41	28.09	26.51	27.51
4153	NYSE	RLI	Mon, Nov 17, 2008	27.07	28.16	26.65	27.28
4152	NYSE	RLI	Fri, Nov 14, 2008	27.58	28.93	27.32	27.34
4151	NYSE	RLI	Thu, Nov 13, 2008	27.58	28.65	26.88	28.41
4150	NYSE	RLI	Wed, Nov 12, 2008	27.45	28.34	27.16	27.23
4149	NYSE	RLI	Tue, Nov 11, 2008	27.90	28.95	27.28	28.06
4148	NYSE	RLI	Mon, Nov 10, 2008	29.20	29.30	27.59	28.31
4147	NYSE	RLI	Fri, Nov 7, 2008	27.94	28.81	27.72	28.67
4146	NYSE	RLI	Thu, Nov 6, 2008	27.19	28.48	26.85	27.66
4145	NYSE	RLI	Wed, Nov 5, 2008	28.04	28.84	27.40	27.48
4144	NYSE	RLI	Tue, Nov 4, 2008	29.00	29.00	27.91	28.55
4143	NYSE	RLI	Mon, Nov 3, 2008	28.46	29.09	28.14	28.37
4142	NYSE	RLI	Fri, Oct 31, 2008	27.13	28.85	26.80	28.70
4141	NYSE	RLI	Thu, Oct 30, 2008	26.01	27.63	25.81	27.42
4140	NYSE	RLI	Wed, Oct 29, 2008	25.65	26.77	25.11	25.75
4139	NYSE	RLI	Tue, Oct 28, 2008	24.83	25.68	23.01	25.63
4138	NYSE	RLI	Mon, Oct 27, 2008	25.00	25.08	24.02	24.02
4137	NYSE	RLI	Fri, Oct 24, 2008	24.68	25.99	23.88	25.13
4136	NYSE	RLI	Thu, Oct 23, 2008	25.57	25.98	24.18	25.66
4135	NYSE	RLI	Wed, Oct 22, 2008	25.47	26.41	24.76	25.36
4134	NYSE	RLI	Tue, Oct 21, 2008	25.77	26.89	25.24	26.20
4133	NYSE	RLI	Mon, Oct 20, 2008	25.08	26.52	24.72	26.33
4132	NYSE	RLI	Fri, Oct 17, 2008	24.90	26.45	24.06	24.86
4131	NYSE	RLI	Thu, Oct 16, 2008	24.31	26.09	22.98	25.89
4130	NYSE	RLI	Wed, Oct 15, 2008	25.67	26.71	23.86	24.02
4129	NYSE	RLI	Tue, Oct 14, 2008	27.53	27.53	25.23	26.34
4128	NYSE	RLI	Mon, Oct 13, 2008	26.07	27.14	25.31	26.98
4127	NYSE	RLI	Fri, Oct 10, 2008	22.01	26.84	22.00	25.75
4126	NYSE	RLI	Thu, Oct 9, 2008	25.99	25.99	23.36	23.36
4125	NYSE	RLI	Wed, Oct 8, 2008	24.89	27.80	24.89	25.72
4124	NYSE	RLI	Tue, Oct 7, 2008	27.15	27.42	25.88	26.05
4123	NYSE	RLI	Mon, Oct 6, 2008	28.40	28.92	26.00	27.15
4122	NYSE	RLI	Fri, Oct 3, 2008	29.04	30.75	28.75	28.75
4121	NYSE	RLI	Thu, Oct 2, 2008	30.97	31.47	28.88	28.89
4120	NYSE	RLI	Wed, Oct 1, 2008	30.63	31.50	30.25	31.19
4119	NYSE	RLI	Tue, Sep 30, 2008	31.65	31.65	30.97	31.05
4118	NYSE	RLI	Mon, Sep 29, 2008	31.00	32.33	30.97	30.97
4117	NYSE	RLI	Fri, Sep 26, 2008	31.75	32.38	31.45	31.96
4116	NYSE	RLI	Thu, Sep 25, 2008	30.65	32.50	30.65	32.32
4115	NYSE	RLI	Wed, Sep 24, 2008	32.07	32.07	30.51	30.78
4114	NYSE	RLI	Tue, Sep 23, 2008	32.96	33.31	31.41	31.74
4113	NYSE	RLI	Mon, Sep 22, 2008	32.45	36.00	31.90	33.31
4112	NYSE	RLI	Fri, Sep 19, 2008	32.71	36.05	29.20	32.88
4111	NYSE	RLI	Thu, Sep 18, 2008	29.66	30.00	28.81	29.96
4110	NYSE	RLI	Wed, Sep 17, 2008	29.05	29.80	28.70	28.78
4109	NYSE	RLI	Tue, Sep 16, 2008	27.71	29.57	27.71	29.57
4108	NYSE	RLI	Mon, Sep 15, 2008	28.00	28.91	27.63	27.80
4107	NYSE	RLI	Fri, Sep 12, 2008	28.25	28.69	28.19	28.50
4106	NYSE	RLI	Thu, Sep 11, 2008	28.37	28.81	28.12	28.74
4105	NYSE	RLI	Wed, Sep 10, 2008	28.75	29.17	28.27	28.65
4104	NYSE	RLI	Tue, Sep 9, 2008	28.50	29.08	28.34	28.34
4103	NYSE	RLI	Mon, Sep 8, 2008	28.66	29.04	28.15	28.71
4102	NYSE	RLI	Fri, Sep 5, 2008	27.76	28.13	27.07	27.88
4101	NYSE	RLI	Thu, Sep 4, 2008	28.76	29.05	28.47	28.64
4100	NYSE	RLI	Wed, Sep 3, 2008	28.61	29.30	28.45	29.02
4099	NYSE	RLI	Tue, Sep 2, 2008	28.21	28.65	28.09	28.61
4098	NYSE	RLI	Fri, Aug 29, 2008	28.27	28.43	27.90	27.96
4097	NYSE	RLI	Thu, Aug 28, 2008	28.09	28.52	27.75	28.52
4096	NYSE	RLI	Wed, Aug 27, 2008	27.60	27.93	27.41	27.93
4095	NYSE	RLI	Tue, Aug 26, 2008	27.54	27.76	27.18	27.63
4094	NYSE	RLI	Mon, Aug 25, 2008	27.71	27.71	27.28	27.60
4093	NYSE	RLI	Fri, Aug 22, 2008	27.99	28.08	27.65	27.95
4092	NYSE	RLI	Thu, Aug 21, 2008	27.85	28.06	27.56	27.61
4091	NYSE	RLI	Wed, Aug 20, 2008	28.27	28.57	27.66	28.15
4090	NYSE	RLI	Tue, Aug 19, 2008	28.11	28.43	28.03	28.14
4089	NYSE	RLI	Mon, Aug 18, 2008	29.06	29.06	28.20	28.27
4088	NYSE	RLI	Fri, Aug 15, 2008	28.59	29.15	28.00	29.06
4087	NYSE	RLI	Thu, Aug 14, 2008	28.13	28.46	27.98	28.43
4086	NYSE	RLI	Wed, Aug 13, 2008	28.31	28.57	27.94	28.22
4085	NYSE	RLI	Tue, Aug 12, 2008	28.50	28.64	27.89	28.35
4084	NYSE	RLI	Mon, Aug 11, 2008	28.39	28.71	28.28	28.50
4083	NYSE	RLI	Fri, Aug 8, 2008	27.52	28.54	27.52	28.33
4082	NYSE	RLI	Thu, Aug 7, 2008	27.71	28.23	27.52	27.62
4081	NYSE	RLI	Wed, Aug 6, 2008	28.07	28.32	27.78	28.02
4080	NYSE	RLI	Tue, Aug 5, 2008	27.44	28.36	27.44	28.36
4079	NYSE	RLI	Mon, Aug 4, 2008	27.01	27.73	26.75	27.39
4078	NYSE	RLI	Fri, Aug 1, 2008	27.25	27.37	26.80	27.18
4077	NYSE	RLI	Thu, Jul 31, 2008	27.09	27.52	27.01	27.31
4076	NYSE	RLI	Wed, Jul 30, 2008	27.16	27.72	27.13	27.43
4075	NYSE	RLI	Tue, Jul 29, 2008	26.86	27.35	26.49	27.35
4074	NYSE	RLI	Mon, Jul 28, 2008	26.54	27.02	26.54	26.74
4073	NYSE	RLI	Fri, Jul 25, 2008	26.77	27.25	26.44	26.63
4072	NYSE	RLI	Thu, Jul 24, 2008	26.90	27.09	26.53	26.58
4071	NYSE	RLI	Wed, Jul 23, 2008	27.51	27.80	26.55	26.75
4070	NYSE	RLI	Tue, Jul 22, 2008	26.02	27.31	25.76	27.29
4069	NYSE	RLI	Mon, Jul 21, 2008	26.97	27.00	25.93	26.20
4068	NYSE	RLI	Fri, Jul 18, 2008	25.93	26.93	25.21	26.80
4067	NYSE	RLI	Thu, Jul 17, 2008	25.73	26.43	25.03	25.96
4066	NYSE	RLI	Wed, Jul 16, 2008	22.51	25.56	22.51	25.25
4065	NYSE	RLI	Tue, Jul 15, 2008	23.31	23.55	22.26	22.32
4064	NYSE	RLI	Mon, Jul 14, 2008	24.52	24.69	23.38	23.52
4063	NYSE	RLI	Fri, Jul 11, 2008	24.32	24.61	23.95	24.34
4062	NYSE	RLI	Thu, Jul 10, 2008	24.24	24.68	24.14	24.59
4061	NYSE	RLI	Wed, Jul 9, 2008	24.96	24.96	24.23	24.23
4060	NYSE	RLI	Tue, Jul 8, 2008	23.69	24.93	23.61	24.91
4059	NYSE	RLI	Mon, Jul 7, 2008	24.20	24.20	23.45	23.60
4058	NYSE	RLI	Thu, Jul 3, 2008	24.50	24.50	23.95	24.11
4057	NYSE	RLI	Wed, Jul 2, 2008	24.70	24.86	24.43	24.44
4056	NYSE	RLI	Tue, Jul 1, 2008	24.40	24.87	24.32	24.79
4055	NYSE	RLI	Mon, Jun 30, 2008	25.17	25.29	24.74	24.74
4054	NYSE	RLI	Fri, Jun 27, 2008	25.98	26.05	25.18	25.21
4053	NYSE	RLI	Thu, Jun 26, 2008	26.13	26.36	25.93	25.94
4052	NYSE	RLI	Wed, Jun 25, 2008	26.36	26.77	26.13	26.38
4051	NYSE	RLI	Tue, Jun 24, 2008	26.29	26.83	26.24	26.35
4050	NYSE	RLI	Mon, Jun 23, 2008	26.61	26.77	26.41	26.43
4049	NYSE	RLI	Fri, Jun 20, 2008	26.45	26.62	26.13	26.49
4048	NYSE	RLI	Thu, Jun 19, 2008	26.44	26.69	26.22	26.55
4047	NYSE	RLI	Wed, Jun 18, 2008	26.19	26.77	26.19	26.56
4046	NYSE	RLI	Tue, Jun 17, 2008	27.04	27.04	26.33	26.39
4045	NYSE	RLI	Mon, Jun 16, 2008	26.83	27.02	26.66	27.02
4044	NYSE	RLI	Fri, Jun 13, 2008	26.91	26.97	26.45	26.83
4043	NYSE	RLI	Thu, Jun 12, 2008	26.30	26.84	26.30	26.59
4042	NYSE	RLI	Wed, Jun 11, 2008	26.56	26.64	26.18	26.18
4041	NYSE	RLI	Tue, Jun 10, 2008	25.91	26.82	25.91	26.68
4040	NYSE	RLI	Mon, Jun 9, 2008	26.00	26.32	25.75	26.16
4039	NYSE	RLI	Fri, Jun 6, 2008	25.45	25.92	25.37	25.92
4038	NYSE	RLI	Thu, Jun 5, 2008	25.43	25.73	25.31	25.63
4037	NYSE	RLI	Wed, Jun 4, 2008	25.52	25.79	25.33	25.41
4036	NYSE	RLI	Tue, Jun 3, 2008	25.88	25.88	25.47	25.57
4035	NYSE	RLI	Mon, Jun 2, 2008	25.43	25.85	25.18	25.78
4034	NYSE	RLI	Fri, May 30, 2008	25.59	25.59	25.19	25.57
4033	NYSE	RLI	Thu, May 29, 2008	24.99	25.91	24.99	25.64
4032	NYSE	RLI	Wed, May 28, 2008	25.24	25.24	24.85	25.02
4031	NYSE	RLI	Tue, May 27, 2008	25.01	25.34	24.89	25.19
4030	NYSE	RLI	Fri, May 23, 2008	25.02	25.15	24.90	24.94
4029	NYSE	RLI	Thu, May 22, 2008	25.17	25.34	24.97	25.15
4028	NYSE	RLI	Wed, May 21, 2008	25.57	25.70	25.08	25.12
4027	NYSE	RLI	Tue, May 20, 2008	25.53	25.73	25.40	25.47
4026	NYSE	RLI	Mon, May 19, 2008	25.01	25.65	24.73	25.64
4025	NYSE	RLI	Fri, May 16, 2008	25.54	25.58	24.78	24.92
4024	NYSE	RLI	Thu, May 15, 2008	25.13	25.49	25.04	25.47
4023	NYSE	RLI	Wed, May 14, 2008	24.91	25.31	24.88	25.23
4022	NYSE	RLI	Tue, May 13, 2008	24.78	24.91	24.50	24.91
4021	NYSE	RLI	Mon, May 12, 2008	24.43	24.90	24.36	24.89
4020	NYSE	RLI	Fri, May 9, 2008	23.73	24.41	23.63	24.33
4019	NYSE	RLI	Thu, May 8, 2008	23.86	24.00	23.73	23.93
4018	NYSE	RLI	Wed, May 7, 2008	24.40	24.45	23.82	23.86
4017	NYSE	RLI	Tue, May 6, 2008	24.27	24.45	23.98	24.30
4016	NYSE	RLI	Mon, May 5, 2008	24.63	24.64	24.15	24.32
4015	NYSE	RLI	Fri, May 2, 2008	25.25	25.25	24.55	24.62
4014	NYSE	RLI	Thu, May 1, 2008	24.10	25.21	24.10	25.00
4013	NYSE	RLI	Wed, Apr 30, 2008	24.44	24.47	23.94	24.00
4012	NYSE	RLI	Tue, Apr 29, 2008	24.60	24.78	24.42	24.42
4011	NYSE	RLI	Mon, Apr 28, 2008	24.27	24.60	24.18	24.52
4010	NYSE	RLI	Fri, Apr 25, 2008	24.40	24.48	23.88	24.36
4009	NYSE	RLI	Thu, Apr 24, 2008	23.71	24.33	23.41	24.33
4008	NYSE	RLI	Wed, Apr 23, 2008	23.61	23.80	23.35	23.65
4007	NYSE	RLI	Tue, Apr 22, 2008	23.63	23.75	23.13	23.47
4006	NYSE	RLI	Mon, Apr 21, 2008	23.93	23.93	23.59	23.77
4005	NYSE	RLI	Fri, Apr 18, 2008	24.00	24.00	23.75	23.99
4004	NYSE	RLI	Thu, Apr 17, 2008	23.62	24.28	23.62	23.72
4003	NYSE	RLI	Wed, Apr 16, 2008	24.25	24.82	23.61	24.43
4002	NYSE	RLI	Tue, Apr 15, 2008	24.95	25.22	24.78	25.22
4001	NYSE	RLI	Mon, Apr 14, 2008	24.80	25.01	24.57	24.82
4000	NYSE	RLI	Fri, Apr 11, 2008	24.93	25.25	24.82	24.92
3999	NYSE	RLI	Thu, Apr 10, 2008	25.12	25.17	24.99	25.15
3998	NYSE	RLI	Wed, Apr 9, 2008	25.58	25.70	24.91	25.08
3997	NYSE	RLI	Tue, Apr 8, 2008	25.36	25.65	25.25	25.52
3996	NYSE	RLI	Mon, Apr 7, 2008	25.61	25.88	25.43	25.52
3995	NYSE	RLI	Fri, Apr 4, 2008	25.61	25.73	25.32	25.48
3994	NYSE	RLI	Thu, Apr 3, 2008	25.43	25.65	25.39	25.61
3993	NYSE	RLI	Wed, Apr 2, 2008	25.16	25.74	24.99	25.61
3992	NYSE	RLI	Tue, Apr 1, 2008	24.99	25.27	24.84	25.27
3991	NYSE	RLI	Mon, Mar 31, 2008	24.58	25.02	24.40	24.79
3990	NYSE	RLI	Fri, Mar 28, 2008	24.82	24.97	24.34	24.40
3989	NYSE	RLI	Thu, Mar 27, 2008	25.32	25.35	24.85	24.85
3988	NYSE	RLI	Wed, Mar 26, 2008	25.58	25.69	25.15	25.19
3987	NYSE	RLI	Tue, Mar 25, 2008	25.25	25.77	25.05	25.65
3986	NYSE	RLI	Mon, Mar 24, 2008	25.36	25.55	25.26	25.30
3985	NYSE	RLI	Thu, Mar 20, 2008	24.45	25.28	24.45	25.20
3984	NYSE	RLI	Wed, Mar 19, 2008	24.90	25.05	24.34	24.35
3983	NYSE	RLI	Tue, Mar 18, 2008	24.93	25.00	24.15	24.70
3982	NYSE	RLI	Mon, Mar 17, 2008	24.13	24.74	24.08	24.24
3981	NYSE	RLI	Fri, Mar 14, 2008	25.50	25.50	24.72	24.75
3980	NYSE	RLI	Thu, Mar 13, 2008	25.38	25.70	25.31	25.44
3979	NYSE	RLI	Wed, Mar 12, 2008	26.48	26.58	25.69	25.69
3978	NYSE	RLI	Tue, Mar 11, 2008	26.48	26.48	25.63	26.42
3977	NYSE	RLI	Mon, Mar 10, 2008	26.03	26.23	25.70	25.71
3976	NYSE	RLI	Fri, Mar 7, 2008	25.75	26.48	25.75	25.99
3975	NYSE	RLI	Thu, Mar 6, 2008	26.12	26.22	25.81	25.99
3974	NYSE	RLI	Wed, Mar 5, 2008	26.59	26.65	25.93	26.21
3973	NYSE	RLI	Tue, Mar 4, 2008	25.65	26.48	25.58	26.48
3972	NYSE	RLI	Mon, Mar 3, 2008	26.12	26.33	25.60	25.88
3971	NYSE	RLI	Fri, Feb 29, 2008	26.01	26.40	25.78	26.12
3970	NYSE	RLI	Thu, Feb 28, 2008	26.59	26.59	26.10	26.33
3969	NYSE	RLI	Wed, Feb 27, 2008	26.57	27.10	26.55	26.75
3968	NYSE	RLI	Tue, Feb 26, 2008	27.15	27.47	26.76	26.85
3967	NYSE	RLI	Mon, Feb 25, 2008	26.67	27.46	26.29	27.28
3966	NYSE	RLI	Fri, Feb 22, 2008	26.61	26.86	26.09	26.76
3965	NYSE	RLI	Thu, Feb 21, 2008	27.07	27.17	26.54	26.54
3964	NYSE	RLI	Wed, Feb 20, 2008	26.53	27.01	26.43	26.93
3963	NYSE	RLI	Tue, Feb 19, 2008	27.61	27.63	26.69	26.77
3962	NYSE	RLI	Fri, Feb 15, 2008	26.55	27.28	26.34	27.24
3961	NYSE	RLI	Thu, Feb 14, 2008	26.93	26.93	26.15	26.75
3960	NYSE	RLI	Wed, Feb 13, 2008	26.98	27.12	26.45	26.82
3959	NYSE	RLI	Tue, Feb 12, 2008	25.89	26.82	25.88	26.71
3958	NYSE	RLI	Mon, Feb 11, 2008	26.74	26.74	25.76	25.81
3957	NYSE	RLI	Fri, Feb 8, 2008	27.32	27.48	26.67	26.79
3956	NYSE	RLI	Thu, Feb 7, 2008	26.87	27.47	26.72	27.34
3955	NYSE	RLI	Wed, Feb 6, 2008	27.33	27.41	26.88	27.07
3954	NYSE	RLI	Tue, Feb 5, 2008	26.76	27.55	26.63	27.06
3953	NYSE	RLI	Mon, Feb 4, 2008	27.58	27.86	27.23	27.23
3952	NYSE	RLI	Fri, Feb 1, 2008	27.77	28.47	27.25	27.71
3951	NYSE	RLI	Thu, Jan 31, 2008	26.19	28.20	26.10	27.76
3950	NYSE	RLI	Wed, Jan 30, 2008	26.94	27.46	26.55	26.60
3949	NYSE	RLI	Tue, Jan 29, 2008	26.80	27.23	26.41	27.06
3948	NYSE	RLI	Mon, Jan 28, 2008	25.87	26.99	25.65	26.75
3947	NYSE	RLI	Fri, Jan 25, 2008	27.20	27.29	25.59	25.88
3946	NYSE	RLI	Thu, Jan 24, 2008	27.77	27.77	26.77	26.90
3945	NYSE	RLI	Wed, Jan 23, 2008	25.34	27.71	24.65	27.62
3944	NYSE	RLI	Tue, Jan 22, 2008	25.02	27.14	25.02	26.56
3943	NYSE	RLI	Fri, Jan 18, 2008	27.78	27.78	26.07	26.23
3942	NYSE	RLI	Thu, Jan 17, 2008	28.35	28.35	27.44	27.62
3941	NYSE	RLI	Wed, Jan 16, 2008	27.73	28.56	27.70	28.34
3940	NYSE	RLI	Tue, Jan 15, 2008	27.28	28.02	27.24	27.76
3939	NYSE	RLI	Mon, Jan 14, 2008	27.85	27.98	27.35	27.71
3938	NYSE	RLI	Fri, Jan 11, 2008	27.47	28.07	27.23	27.67
3937	NYSE	RLI	Thu, Jan 10, 2008	26.75	27.97	26.60	27.70
3936	NYSE	RLI	Wed, Jan 9, 2008	26.48	27.01	26.03	26.95
3935	NYSE	RLI	Tue, Jan 8, 2008	27.71	27.91	26.61	26.62
3934	NYSE	RLI	Mon, Jan 7, 2008	27.18	27.77	26.96	27.53
3933	NYSE	RLI	Fri, Jan 4, 2008	27.44	27.60	27.10	27.10
3932	NYSE	RLI	Thu, Jan 3, 2008	27.83	27.99	27.63	27.69
3931	NYSE	RLI	Wed, Jan 2, 2008	28.24	28.31	27.58	27.75
3930	NYSE	RLI	Mon, Dec 31, 2007	27.90	28.54	27.68	28.40
3929	NYSE	RLI	Fri, Dec 28, 2007	28.02	28.41	27.89	27.92
3928	NYSE	RLI	Thu, Dec 27, 2007	28.70	28.80	28.09	28.09
3927	NYSE	RLI	Wed, Dec 26, 2007	28.89	29.00	28.32	28.76
3926	NYSE	RLI	Mon, Dec 24, 2007	28.71	29.20	28.71	29.00
3925	NYSE	RLI	Fri, Dec 21, 2007	28.84	29.09	28.80	29.00
3924	NYSE	RLI	Thu, Dec 20, 2007	28.50	28.50	27.90	28.50
3923	NYSE	RLI	Wed, Dec 19, 2007	28.40	28.68	28.17	28.44
3922	NYSE	RLI	Tue, Dec 18, 2007	28.93	28.94	28.06	28.45
3921	NYSE	RLI	Mon, Dec 17, 2007	28.77	29.08	28.36	28.63
3920	NYSE	RLI	Fri, Dec 14, 2007	29.74	29.92	29.14	29.15
3919	NYSE	RLI	Thu, Dec 13, 2007	29.66	30.23	29.51	30.08
3918	NYSE	RLI	Wed, Dec 12, 2007	30.07	30.29	29.46	29.86
3917	NYSE	RLI	Tue, Dec 11, 2007	30.35	30.40	29.31	29.31
3916	NYSE	RLI	Mon, Dec 10, 2007	30.30	30.48	29.93	30.26
3915	NYSE	RLI	Fri, Dec 7, 2007	30.33	30.48	30.02	30.23
3914	NYSE	RLI	Thu, Dec 6, 2007	29.93	30.30	29.84	30.30
3913	NYSE	RLI	Wed, Dec 5, 2007	29.63	29.94	29.60	29.93
3912	NYSE	RLI	Tue, Dec 4, 2007	29.30	29.74	29.04	29.29
3911	NYSE	RLI	Mon, Dec 3, 2007	29.63	29.90	29.21	29.45
3910	NYSE	RLI	Fri, Nov 30, 2007	29.97	30.12	29.64	29.82
3909	NYSE	RLI	Thu, Nov 29, 2007	29.72	29.75	29.22	29.61
3908	NYSE	RLI	Wed, Nov 28, 2007	29.62	30.00	29.51	29.79
3907	NYSE	RLI	Tue, Nov 27, 2007	28.39	29.30	28.32	29.23
3906	NYSE	RLI	Mon, Nov 26, 2007	29.36	29.36	28.39	28.39
3905	NYSE	RLI	Fri, Nov 23, 2007	28.65	29.52	28.65	29.38
3904	NYSE	RLI	Wed, Nov 21, 2007	29.00	29.31	28.57	28.57
3903	NYSE	RLI	Tue, Nov 20, 2007	29.14	29.27	28.50	29.27
3902	NYSE	RLI	Mon, Nov 19, 2007	29.60	29.60	29.02	29.21
3901	NYSE	RLI	Fri, Nov 16, 2007	29.88	30.08	29.64	29.86
3900	NYSE	RLI	Thu, Nov 15, 2007	29.25	30.03	29.25	29.86
3899	NYSE	RLI	Wed, Nov 14, 2007	30.17	30.17	29.68	29.77
3898	NYSE	RLI	Tue, Nov 13, 2007	29.65	30.03	29.46	30.03
3897	NYSE	RLI	Mon, Nov 12, 2007	29.24	29.88	29.05	29.43
3896	NYSE	RLI	Fri, Nov 9, 2007	28.24	29.75	27.93	29.33
3895	NYSE	RLI	Thu, Nov 8, 2007	27.76	28.75	27.39	28.57
3894	NYSE	RLI	Wed, Nov 7, 2007	28.27	28.27	27.57	27.57
3893	NYSE	RLI	Tue, Nov 6, 2007	28.22	28.61	27.94	28.56
3892	NYSE	RLI	Mon, Nov 5, 2007	27.69	28.27	27.63	28.07
3891	NYSE	RLI	Fri, Nov 2, 2007	28.20	28.27	27.46	28.02
3890	NYSE	RLI	Thu, Nov 1, 2007	28.70	28.85	27.91	27.97
3889	NYSE	RLI	Wed, Oct 31, 2007	28.86	29.40	28.75	29.09
3888	NYSE	RLI	Tue, Oct 30, 2007	28.75	28.97	28.67	28.79
3887	NYSE	RLI	Mon, Oct 29, 2007	29.29	29.46	28.74	28.93
3886	NYSE	RLI	Fri, Oct 26, 2007	29.00	29.28	28.64	29.25
3885	NYSE	RLI	Thu, Oct 25, 2007	29.10	29.29	28.49	28.76
3884	NYSE	RLI	Wed, Oct 24, 2007	28.83	29.27	28.38	29.05
3883	NYSE	RLI	Tue, Oct 23, 2007	29.45	29.45	28.70	29.00
3882	NYSE	RLI	Mon, Oct 22, 2007	28.27	29.30	28.27	29.21
3881	NYSE	RLI	Fri, Oct 19, 2007	28.53	28.81	28.50	28.57
3880	NYSE	RLI	Thu, Oct 18, 2007	28.73	28.73	28.35	28.58
3879	NYSE	RLI	Wed, Oct 17, 2007	30.11	30.25	28.72	28.80
3878	NYSE	RLI	Tue, Oct 16, 2007	28.88	29.26	28.88	29.20
3877	NYSE	RLI	Mon, Oct 15, 2007	29.01	29.08	28.58	28.90
3876	NYSE	RLI	Fri, Oct 12, 2007	28.72	29.09	28.72	29.00
3875	NYSE	RLI	Thu, Oct 11, 2007	29.35	29.44	28.56	28.74
3874	NYSE	RLI	Wed, Oct 10, 2007	29.46	29.55	29.14	29.16
3873	NYSE	RLI	Tue, Oct 9, 2007	29.51	29.52	29.27	29.44
3872	NYSE	RLI	Mon, Oct 8, 2007	29.50	29.67	29.26	29.48
3871	NYSE	RLI	Fri, Oct 5, 2007	29.50	29.75	29.39	29.71
3870	NYSE	RLI	Thu, Oct 4, 2007	29.47	29.56	29.30	29.48
3869	NYSE	RLI	Wed, Oct 3, 2007	29.79	29.79	29.20	29.33
3868	NYSE	RLI	Tue, Oct 2, 2007	29.20	29.95	28.90	29.90
3867	NYSE	RLI	Mon, Oct 1, 2007	28.30	29.20	28.28	29.08
3866	NYSE	RLI	Fri, Sep 28, 2007	28.59	28.84	28.22	28.36
3865	NYSE	RLI	Thu, Sep 27, 2007	28.70	28.84	28.38	28.56
3864	NYSE	RLI	Wed, Sep 26, 2007	28.50	28.84	28.34	28.55
3863	NYSE	RLI	Tue, Sep 25, 2007	28.21	28.43	28.11	28.38
3862	NYSE	RLI	Mon, Sep 24, 2007	28.58	28.86	28.21	28.44
3861	NYSE	RLI	Fri, Sep 21, 2007	29.09	29.09	28.63	28.64
3860	NYSE	RLI	Thu, Sep 20, 2007	29.17	29.37	28.62	28.81
3859	NYSE	RLI	Wed, Sep 19, 2007	29.33	29.57	29.01	29.14
3858	NYSE	RLI	Tue, Sep 18, 2007	28.14	29.19	28.14	29.07
3857	NYSE	RLI	Mon, Sep 17, 2007	28.30	28.36	28.03	28.04
3856	NYSE	RLI	Fri, Sep 14, 2007	28.18	28.45	27.95	28.45
3855	NYSE	RLI	Thu, Sep 13, 2007	28.22	28.68	28.20	28.40
3854	NYSE	RLI	Wed, Sep 12, 2007	28.45	28.49	28.17	28.35
3853	NYSE	RLI	Tue, Sep 11, 2007	28.25	28.89	28.23	28.66
3852	NYSE	RLI	Mon, Sep 10, 2007	28.79	28.95	28.17	28.39
3851	NYSE	RLI	Fri, Sep 7, 2007	29.40	29.41	28.20	28.77
3850	NYSE	RLI	Thu, Sep 6, 2007	30.05	30.14	29.63	29.83
3849	NYSE	RLI	Wed, Sep 5, 2007	30.07	30.26	29.93	29.98
3848	NYSE	RLI	Tue, Sep 4, 2007	30.13	30.25	30.00	30.07
3847	NYSE	RLI	Fri, Aug 31, 2007	30.14	30.31	29.84	30.08
3846	NYSE	RLI	Thu, Aug 30, 2007	29.48	30.15	29.48	29.74
3845	NYSE	RLI	Wed, Aug 29, 2007	29.57	29.86	29.41	29.67
3844	NYSE	RLI	Tue, Aug 28, 2007	30.23	30.25	29.44	29.44
3843	NYSE	RLI	Mon, Aug 27, 2007	29.96	30.03	29.74	29.74
3842	NYSE	RLI	Fri, Aug 24, 2007	29.70	30.05	29.59	29.93
3841	NYSE	RLI	Thu, Aug 23, 2007	30.55	30.55	29.54	29.64
3840	NYSE	RLI	Wed, Aug 22, 2007	30.20	30.70	29.95	30.24
3839	NYSE	RLI	Tue, Aug 21, 2007	29.90	30.12	29.65	29.87
3838	NYSE	RLI	Mon, Aug 20, 2007	28.67	29.13	28.38	29.07
3837	NYSE	RLI	Fri, Aug 17, 2007	28.91	29.63	27.91	28.57
3836	NYSE	RLI	Thu, Aug 16, 2007	27.97	28.17	27.00	27.91
3835	NYSE	RLI	Wed, Aug 15, 2007	28.01	28.88	27.90	27.99
3834	NYSE	RLI	Tue, Aug 14, 2007	28.50	28.97	28.02	28.03
3833	NYSE	RLI	Mon, Aug 13, 2007	29.02	29.67	28.37	28.55
3832	NYSE	RLI	Fri, Aug 10, 2007	28.88	30.34	28.54	29.00
3831	NYSE	RLI	Thu, Aug 9, 2007	30.26	30.26	28.91	29.14
3830	NYSE	RLI	Wed, Aug 8, 2007	30.00	30.72	29.95	30.41
3829	NYSE	RLI	Tue, Aug 7, 2007	29.30	30.10	29.13	29.76
3828	NYSE	RLI	Mon, Aug 6, 2007	28.27	29.54	27.77	29.45
3827	NYSE	RLI	Fri, Aug 3, 2007	29.86	29.86	28.30	28.34
3826	NYSE	RLI	Thu, Aug 2, 2007	29.48	30.13	29.48	29.93
3825	NYSE	RLI	Wed, Aug 1, 2007	28.97	29.48	28.97	29.36
3824	NYSE	RLI	Tue, Jul 31, 2007	29.14	29.37	28.96	29.00
3823	NYSE	RLI	Mon, Jul 30, 2007	28.58	28.99	28.03	28.99
3822	NYSE	RLI	Fri, Jul 27, 2007	28.85	29.26	28.60	28.60
3821	NYSE	RLI	Thu, Jul 26, 2007	28.93	29.15	28.31	28.87
3820	NYSE	RLI	Wed, Jul 25, 2007	28.96	29.65	28.89	29.43
3819	NYSE	RLI	Tue, Jul 24, 2007	29.51	29.64	28.52	28.69
3818	NYSE	RLI	Mon, Jul 23, 2007	29.66	30.26	29.66	29.95
3817	NYSE	RLI	Fri, Jul 20, 2007	29.69	29.98	29.43	29.66
3816	NYSE	RLI	Thu, Jul 19, 2007	30.00	30.00	29.45	29.91
3815	NYSE	RLI	Wed, Jul 18, 2007	29.85	30.75	29.63	30.10
3814	NYSE	RLI	Tue, Jul 17, 2007	28.43	28.72	28.36	28.39
3813	NYSE	RLI	Mon, Jul 16, 2007	28.61	28.62	28.31	28.32
3812	NYSE	RLI	Fri, Jul 13, 2007	28.66	28.81	28.50	28.65
3811	NYSE	RLI	Thu, Jul 12, 2007	28.33	28.66	28.28	28.66
3810	NYSE	RLI	Wed, Jul 11, 2007	28.00	28.28	27.93	28.21
3809	NYSE	RLI	Tue, Jul 10, 2007	28.30	28.30	28.06	28.06
3808	NYSE	RLI	Mon, Jul 9, 2007	28.35	28.49	28.28	28.44
3807	NYSE	RLI	Fri, Jul 6, 2007	28.36	28.50	28.07	28.35
3806	NYSE	RLI	Thu, Jul 5, 2007	28.36	28.41	28.17	28.35
3805	NYSE	RLI	Tue, Jul 3, 2007	28.47	28.50	28.37	28.41
3804	NYSE	RLI	Mon, Jul 2, 2007	28.04	28.45	28.02	28.45
3803	NYSE	RLI	Fri, Jun 29, 2007	28.23	28.46	27.94	27.98
3802	NYSE	RLI	Thu, Jun 28, 2007	28.09	28.35	27.94	28.16
3801	NYSE	RLI	Wed, Jun 27, 2007	27.89	28.15	27.75	28.08
3800	NYSE	RLI	Tue, Jun 26, 2007	28.00	28.18	27.85	28.05
3799	NYSE	RLI	Mon, Jun 25, 2007	28.42	28.42	27.88	27.90
3798	NYSE	RLI	Fri, Jun 22, 2007	28.50	28.53	28.16	28.50
3797	NYSE	RLI	Thu, Jun 21, 2007	28.40	28.84	28.40	28.55
3796	NYSE	RLI	Wed, Jun 20, 2007	28.47	28.61	28.27	28.51
3795	NYSE	RLI	Tue, Jun 19, 2007	28.28	28.48	28.19	28.45
3794	NYSE	RLI	Mon, Jun 18, 2007	28.73	28.73	28.27	28.38
3793	NYSE	RLI	Fri, Jun 15, 2007	29.10	29.11	28.63	28.71
3792	NYSE	RLI	Thu, Jun 14, 2007	28.42	28.68	28.39	28.64
3791	NYSE	RLI	Wed, Jun 13, 2007	28.41	28.56	28.26	28.42
3790	NYSE	RLI	Tue, Jun 12, 2007	28.65	28.78	28.30	28.36
3789	NYSE	RLI	Mon, Jun 11, 2007	28.67	28.97	28.55	28.75
3788	NYSE	RLI	Fri, Jun 8, 2007	28.53	28.85	28.38	28.77
3787	NYSE	RLI	Thu, Jun 7, 2007	29.25	29.25	28.58	28.61
3786	NYSE	RLI	Wed, Jun 6, 2007	28.82	28.93	28.68	28.81
3785	NYSE	RLI	Tue, Jun 5, 2007	28.96	29.08	28.77	28.93
3784	NYSE	RLI	Mon, Jun 4, 2007	28.93	29.13	28.80	29.06
3783	NYSE	RLI	Fri, Jun 1, 2007	28.80	29.04	28.80	29.00
3782	NYSE	RLI	Thu, May 31, 2007	28.83	28.88	28.60	28.73
3781	NYSE	RLI	Wed, May 30, 2007	28.65	28.80	28.43	28.75
3780	NYSE	RLI	Tue, May 29, 2007	28.60	28.77	28.55	28.77
3779	NYSE	RLI	Fri, May 25, 2007	28.34	28.64	28.21	28.50
3778	NYSE	RLI	Thu, May 24, 2007	28.24	28.47	28.17	28.29
3777	NYSE	RLI	Wed, May 23, 2007	28.60	28.78	28.28	28.29
3776	NYSE	RLI	Tue, May 22, 2007	28.50	28.77	28.31	28.61
3775	NYSE	RLI	Mon, May 21, 2007	28.09	28.55	28.02	28.54
3774	NYSE	RLI	Fri, May 18, 2007	27.98	28.22	27.80	28.02
3773	NYSE	RLI	Thu, May 17, 2007	28.79	28.83	27.78	27.96
3772	NYSE	RLI	Wed, May 16, 2007	28.45	28.81	28.23	28.81
3771	NYSE	RLI	Tue, May 15, 2007	28.62	28.98	28.25	28.33
3770	NYSE	RLI	Mon, May 14, 2007	28.94	28.98	28.65	28.67
3769	NYSE	RLI	Fri, May 11, 2007	28.50	29.00	28.45	28.94
3768	NYSE	RLI	Thu, May 10, 2007	28.52	28.74	28.31	28.48
3767	NYSE	RLI	Wed, May 9, 2007	28.64	28.82	28.55	28.62
3766	NYSE	RLI	Tue, May 8, 2007	28.57	29.24	28.33	28.76
3765	NYSE	RLI	Mon, May 7, 2007	28.29	28.73	28.26	28.69
3764	NYSE	RLI	Fri, May 4, 2007	28.05	28.39	28.01	28.39
3763	NYSE	RLI	Thu, May 3, 2007	28.05	28.09	27.86	28.05
3762	NYSE	RLI	Wed, May 2, 2007	27.69	28.12	27.65	28.00
3761	NYSE	RLI	Tue, May 1, 2007	27.87	27.97	27.58	27.73
3760	NYSE	RLI	Mon, Apr 30, 2007	28.23	28.28	27.82	27.85
3759	NYSE	RLI	Fri, Apr 27, 2007	28.73	28.76	28.18	28.20
3758	NYSE	RLI	Thu, Apr 26, 2007	28.92	28.98	28.67	28.76
3757	NYSE	RLI	Wed, Apr 25, 2007	28.63	29.06	28.62	28.97
3756	NYSE	RLI	Tue, Apr 24, 2007	28.55	28.71	28.23	28.50
3755	NYSE	RLI	Mon, Apr 23, 2007	28.46	28.64	28.40	28.45
3754	NYSE	RLI	Fri, Apr 20, 2007	28.47	28.54	28.33	28.45
3753	NYSE	RLI	Thu, Apr 19, 2007	28.25	28.26	27.61	28.21
3752	NYSE	RLI	Wed, Apr 18, 2007	28.88	29.21	28.00	28.66
3751	NYSE	RLI	Tue, Apr 17, 2007	28.06	28.14	27.93	28.00
3750	NYSE	RLI	Mon, Apr 16, 2007	27.87	28.16	27.60	28.09
3749	NYSE	RLI	Fri, Apr 13, 2007	27.68	27.75	27.58	27.75
3748	NYSE	RLI	Thu, Apr 12, 2007	27.48	27.67	27.29	27.67
3747	NYSE	RLI	Wed, Apr 11, 2007	27.80	27.88	27.39	27.56
3746	NYSE	RLI	Tue, Apr 10, 2007	27.57	27.93	27.57	27.81
3745	NYSE	RLI	Mon, Apr 9, 2007	27.36	27.64	27.34	27.60
3744	NYSE	RLI	Thu, Apr 5, 2007	27.59	27.61	27.34	27.40
3743	NYSE	RLI	Wed, Apr 4, 2007	27.72	27.73	27.50	27.63
3742	NYSE	RLI	Tue, Apr 3, 2007	27.54	27.75	27.54	27.72
3741	NYSE	RLI	Mon, Apr 2, 2007	27.50	27.55	27.40	27.50
3740	NYSE	RLI	Fri, Mar 30, 2007	27.68	27.88	27.30	27.47
3739	NYSE	RLI	Thu, Mar 29, 2007	27.71	27.85	27.62	27.80
3738	NYSE	RLI	Wed, Mar 28, 2007	27.55	27.84	27.16	27.61
3737	NYSE	RLI	Tue, Mar 27, 2007	28.09	28.11	27.69	27.76
3736	NYSE	RLI	Mon, Mar 26, 2007	28.02	28.17	27.80	28.12
3735	NYSE	RLI	Fri, Mar 23, 2007	27.87	28.04	27.85	27.97
3734	NYSE	RLI	Thu, Mar 22, 2007	28.10	28.10	27.81	27.92
3733	NYSE	RLI	Wed, Mar 21, 2007	27.85	28.00	27.72	28.00
3732	NYSE	RLI	Tue, Mar 20, 2007	27.69	27.85	27.65	27.81
3731	NYSE	RLI	Mon, Mar 19, 2007	27.62	27.99	27.59	27.75
3730	NYSE	RLI	Fri, Mar 16, 2007	27.78	27.92	27.41	27.51
3729	NYSE	RLI	Thu, Mar 15, 2007	27.76	28.00	27.58	27.82
3728	NYSE	RLI	Wed, Mar 14, 2007	27.31	27.75	27.29	27.70
3727	NYSE	RLI	Tue, Mar 13, 2007	27.83	28.02	27.32	27.38
3726	NYSE	RLI	Mon, Mar 12, 2007	27.53	28.11	27.53	27.96
3725	NYSE	RLI	Fri, Mar 9, 2007	27.55	27.63	27.40	27.62
3724	NYSE	RLI	Thu, Mar 8, 2007	27.54	27.68	27.32	27.33
3723	NYSE	RLI	Wed, Mar 7, 2007	27.42	27.47	27.14	27.37
3722	NYSE	RLI	Tue, Mar 6, 2007	27.07	27.48	26.98	27.33
3721	NYSE	RLI	Mon, Mar 5, 2007	27.38	27.64	26.95	26.95
3720	NYSE	RLI	Fri, Mar 2, 2007	27.72	27.88	27.60	27.64
3719	NYSE	RLI	Thu, Mar 1, 2007	27.63	28.00	27.15	27.80
3718	NYSE	RLI	Wed, Feb 28, 2007	28.15	28.25	27.92	28.03
3717	NYSE	RLI	Tue, Feb 27, 2007	27.95	28.75	27.95	28.16
3716	NYSE	RLI	Mon, Feb 26, 2007	28.67	28.86	28.60	28.78
3715	NYSE	RLI	Fri, Feb 23, 2007	28.50	28.75	28.14	28.60
3714	NYSE	RLI	Thu, Feb 22, 2007	29.23	29.24	29.05	29.14
3713	NYSE	RLI	Wed, Feb 21, 2007	29.14	29.22	29.00	29.17
3712	NYSE	RLI	Tue, Feb 20, 2007	29.16	29.36	28.96	29.18
3711	NYSE	RLI	Fri, Feb 16, 2007	29.02	29.25	28.95	29.13
3710	NYSE	RLI	Thu, Feb 15, 2007	29.22	29.22	29.00	29.01
3709	NYSE	RLI	Wed, Feb 14, 2007	29.11	29.34	29.08	29.19
3708	NYSE	RLI	Tue, Feb 13, 2007	28.92	29.13	28.88	29.08
3707	NYSE	RLI	Mon, Feb 12, 2007	28.90	28.94	28.82	28.82
3706	NYSE	RLI	Fri, Feb 9, 2007	29.19	29.19	28.79	28.83
3705	NYSE	RLI	Thu, Feb 8, 2007	28.85	29.30	28.77	29.14
3704	NYSE	RLI	Wed, Feb 7, 2007	28.63	28.73	28.53	28.68
3703	NYSE	RLI	Tue, Feb 6, 2007	28.49	28.67	28.39	28.55
3702	NYSE	RLI	Mon, Feb 5, 2007	28.45	28.50	28.20	28.37
3701	NYSE	RLI	Fri, Feb 2, 2007	27.93	28.14	27.86	28.11
3700	NYSE	RLI	Thu, Feb 1, 2007	27.75	27.90	27.72	27.84
3699	NYSE	RLI	Wed, Jan 31, 2007	27.80	27.82	27.51	27.67
3698	NYSE	RLI	Tue, Jan 30, 2007	27.77	27.82	27.66	27.80
3697	NYSE	RLI	Mon, Jan 29, 2007	27.83	28.13	27.64	27.75
3696	NYSE	RLI	Fri, Jan 26, 2007	27.62	27.91	27.37	27.84
3695	NYSE	RLI	Thu, Jan 25, 2007	27.65	27.70	27.36	27.59
3694	NYSE	RLI	Wed, Jan 24, 2007	27.63	28.10	27.43	27.43
3693	NYSE	RLI	Tue, Jan 23, 2007	27.00	27.59	26.38	27.40
3692	NYSE	RLI	Mon, Jan 22, 2007	25.80	25.82	25.41	25.50
3691	NYSE	RLI	Fri, Jan 19, 2007	25.79	25.84	25.45	25.73
3690	NYSE	RLI	Thu, Jan 18, 2007	26.20	26.32	25.83	25.91
3689	NYSE	RLI	Wed, Jan 17, 2007	26.43	26.49	26.14	26.20
3688	NYSE	RLI	Tue, Jan 16, 2007	26.84	26.86	26.44	26.54
3687	NYSE	RLI	Fri, Jan 12, 2007	26.80	26.85	26.62	26.74
3686	NYSE	RLI	Thu, Jan 11, 2007	26.55	26.90	26.55	26.78
3685	NYSE	RLI	Wed, Jan 10, 2007	26.80	26.84	26.28	26.55
3684	NYSE	RLI	Tue, Jan 9, 2007	27.27	27.39	26.65	26.92
3683	NYSE	RLI	Mon, Jan 8, 2007	27.42	27.42	26.95	27.27
3682	NYSE	RLI	Fri, Jan 5, 2007	28.00	28.00	27.41	27.46
3681	NYSE	RLI	Thu, Jan 4, 2007	28.28	28.28	27.88	28.10
3680	NYSE	RLI	Wed, Jan 3, 2007	28.34	28.57	28.00	28.31
3679	NYSE	RLI	Fri, Dec 29, 2006	28.38	28.48	28.16	28.21
3678	NYSE	RLI	Thu, Dec 28, 2006	28.57	28.70	28.41	28.41
3677	NYSE	RLI	Wed, Dec 27, 2006	28.50	28.70	28.47	28.65
3676	NYSE	RLI	Tue, Dec 26, 2006	27.76	28.47	27.76	28.40
3675	NYSE	RLI	Fri, Dec 22, 2006	28.07	28.07	27.81	27.83
3674	NYSE	RLI	Thu, Dec 21, 2006	28.20	28.40	27.97	28.04
3673	NYSE	RLI	Wed, Dec 20, 2006	28.05	28.30	27.95	28.16
3672	NYSE	RLI	Tue, Dec 19, 2006	28.16	28.19	27.98	28.07
3671	NYSE	RLI	Mon, Dec 18, 2006	28.59	28.59	28.12	28.25
3670	NYSE	RLI	Fri, Dec 15, 2006	27.93	28.20	27.85	28.09
3669	NYSE	RLI	Thu, Dec 14, 2006	27.38	27.98	27.36	27.72
3668	NYSE	RLI	Wed, Dec 13, 2006	27.23	27.36	27.04	27.33
3667	NYSE	RLI	Tue, Dec 12, 2006	27.11	27.26	27.01	27.10
3666	NYSE	RLI	Mon, Dec 11, 2006	27.20	27.25	27.03	27.15
3665	NYSE	RLI	Fri, Dec 8, 2006	27.06	27.27	27.00	27.18
3664	NYSE	RLI	Thu, Dec 7, 2006	27.40	27.47	27.09	27.15
3663	NYSE	RLI	Wed, Dec 6, 2006	27.46	27.51	27.36	27.45
3662	NYSE	RLI	Tue, Dec 5, 2006	27.50	27.52	27.36	27.47
3661	NYSE	RLI	Mon, Dec 4, 2006	27.46	27.57	27.40	27.51
3660	NYSE	RLI	Fri, Dec 1, 2006	27.58	27.65	27.18	27.41
3659	NYSE	RLI	Thu, Nov 30, 2006	27.70	27.80	27.54	27.66
3658	NYSE	RLI	Wed, Nov 29, 2006	27.88	27.96	27.43	27.75
3657	NYSE	RLI	Tue, Nov 28, 2006	27.89	27.91	27.57	27.89
3656	NYSE	RLI	Mon, Nov 27, 2006	28.60	28.66	27.89	27.99
3655	NYSE	RLI	Fri, Nov 24, 2006	28.60	28.73	28.50	28.69
3654	NYSE	RLI	Wed, Nov 22, 2006	28.54	28.75	28.46	28.71
3653	NYSE	RLI	Tue, Nov 21, 2006	28.49	28.62	28.39	28.55
3652	NYSE	RLI	Mon, Nov 20, 2006	28.40	28.60	28.28	28.55
3651	NYSE	RLI	Fri, Nov 17, 2006	28.18	28.42	28.18	28.37
3650	NYSE	RLI	Thu, Nov 16, 2006	28.18	28.32	28.15	28.18
3649	NYSE	RLI	Wed, Nov 15, 2006	27.85	28.41	27.81	28.13
3648	NYSE	RLI	Tue, Nov 14, 2006	27.34	27.78	27.15	27.78
3647	NYSE	RLI	Mon, Nov 13, 2006	27.33	27.51	27.23	27.30
3646	NYSE	RLI	Fri, Nov 10, 2006	27.28	27.49	27.16	27.42
3645	NYSE	RLI	Thu, Nov 9, 2006	27.50	27.58	27.16	27.31
3644	NYSE	RLI	Wed, Nov 8, 2006	27.32	27.76	27.29	27.65
3643	NYSE	RLI	Tue, Nov 7, 2006	27.35	27.77	27.33	27.41
3642	NYSE	RLI	Mon, Nov 6, 2006	27.15	27.45	27.06	27.40
3641	NYSE	RLI	Fri, Nov 3, 2006	26.93	27.10	26.82	27.02
3640	NYSE	RLI	Thu, Nov 2, 2006	26.87	26.87	26.61	26.80
3639	NYSE	RLI	Wed, Nov 1, 2006	27.13	27.30	26.94	26.97
3638	NYSE	RLI	Tue, Oct 31, 2006	27.18	27.22	27.07	27.11
3637	NYSE	RLI	Mon, Oct 30, 2006	27.17	27.25	26.93	27.22
3636	NYSE	RLI	Fri, Oct 27, 2006	27.45	27.45	27.19	27.27
3635	NYSE	RLI	Thu, Oct 26, 2006	27.14	27.44	26.89	27.44
3634	NYSE	RLI	Wed, Oct 25, 2006	26.98	27.14	26.85	27.09
3633	NYSE	RLI	Tue, Oct 24, 2006	26.75	27.13	26.73	27.05
3632	NYSE	RLI	Mon, Oct 23, 2006	26.73	27.04	26.63	26.80
3631	NYSE	RLI	Fri, Oct 20, 2006	26.92	26.92	26.46	26.77
3630	NYSE	RLI	Thu, Oct 19, 2006	26.90	26.90	26.33	26.79
3629	NYSE	RLI	Wed, Oct 18, 2006	26.74	26.93	26.67	26.91
3628	NYSE	RLI	Tue, Oct 17, 2006	26.61	26.71	26.36	26.71
3627	NYSE	RLI	Mon, Oct 16, 2006	26.90	26.90	26.58	26.72
3626	NYSE	RLI	Fri, Oct 13, 2006	26.46	26.87	26.40	26.85
3625	NYSE	RLI	Thu, Oct 12, 2006	26.09	26.50	26.00	26.50
3624	NYSE	RLI	Wed, Oct 11, 2006	26.01	26.16	25.75	26.01
3623	NYSE	RLI	Tue, Oct 10, 2006	26.18	26.18	25.93	26.06
3622	NYSE	RLI	Mon, Oct 9, 2006	25.92	26.11	25.73	26.11
3621	NYSE	RLI	Fri, Oct 6, 2006	25.91	26.02	25.60	25.93
3620	NYSE	RLI	Thu, Oct 5, 2006	25.64	25.98	25.53	25.96
3619	NYSE	RLI	Wed, Oct 4, 2006	25.01	25.65	24.78	25.64
3618	NYSE	RLI	Tue, Oct 3, 2006	24.88	25.19	24.70	25.13
3617	NYSE	RLI	Mon, Oct 2, 2006	25.31	25.31	24.79	24.88
3616	NYSE	RLI	Fri, Sep 29, 2006	25.78	25.78	25.40	25.40
3615	NYSE	RLI	Thu, Sep 28, 2006	25.74	25.96	25.64	25.81
3614	NYSE	RLI	Wed, Sep 27, 2006	25.50	25.70	25.39	25.64
3613	NYSE	RLI	Tue, Sep 26, 2006	25.55	25.78	25.43	25.65
3612	NYSE	RLI	Mon, Sep 25, 2006	25.07	25.51	24.98	25.43
3611	NYSE	RLI	Fri, Sep 22, 2006	25.25	25.25	24.80	25.08
3610	NYSE	RLI	Thu, Sep 21, 2006	25.59	25.69	25.20	25.35
3609	NYSE	RLI	Wed, Sep 20, 2006	25.38	25.68	25.28	25.57
3608	NYSE	RLI	Tue, Sep 19, 2006	25.40	25.43	24.93	25.28
3607	NYSE	RLI	Mon, Sep 18, 2006	25.50	25.59	25.27	25.39
3606	NYSE	RLI	Fri, Sep 15, 2006	25.64	25.92	25.50	25.53
3605	NYSE	RLI	Thu, Sep 14, 2006	25.56	25.56	25.33	25.45
3604	NYSE	RLI	Wed, Sep 13, 2006	25.46	25.59	25.19	25.59
3603	NYSE	RLI	Tue, Sep 12, 2006	25.11	25.71	25.11	25.36
3602	NYSE	RLI	Mon, Sep 11, 2006	24.95	25.24	24.85	25.14
3601	NYSE	RLI	Fri, Sep 8, 2006	24.83	25.07	24.80	25.05
3600	NYSE	RLI	Thu, Sep 7, 2006	24.50	24.91	24.46	24.78
3599	NYSE	RLI	Wed, Sep 6, 2006	24.68	24.68	24.49	24.51
3598	NYSE	RLI	Tue, Sep 5, 2006	24.74	24.90	24.63	24.81
3597	NYSE	RLI	Fri, Sep 1, 2006	24.49	24.88	24.45	24.66
3596	NYSE	RLI	Thu, Aug 31, 2006	24.05	24.51	24.00	24.45
3595	NYSE	RLI	Wed, Aug 30, 2006	24.11	24.24	23.93	24.03
3594	NYSE	RLI	Tue, Aug 29, 2006	23.71	24.10	23.56	24.04
3593	NYSE	RLI	Mon, Aug 28, 2006	23.48	23.81	23.34	23.76
3592	NYSE	RLI	Fri, Aug 25, 2006	23.54	23.73	23.43	23.53
3591	NYSE	RLI	Thu, Aug 24, 2006	23.59	23.69	23.52	23.61
3590	NYSE	RLI	Wed, Aug 23, 2006	23.63	23.71	23.36	23.59
3589	NYSE	RLI	Tue, Aug 22, 2006	23.53	23.63	23.41	23.58
3588	NYSE	RLI	Mon, Aug 21, 2006	23.68	23.73	23.48	23.64
3587	NYSE	RLI	Fri, Aug 18, 2006	23.90	23.90	23.63	23.78
3586	NYSE	RLI	Thu, Aug 17, 2006	23.42	23.80	23.34	23.79
3585	NYSE	RLI	Wed, Aug 16, 2006	23.28	23.50	23.10	23.47
3584	NYSE	RLI	Tue, Aug 15, 2006	22.90	23.23	22.84	23.20
3583	NYSE	RLI	Mon, Aug 14, 2006	22.71	22.90	22.67	22.69
3582	NYSE	RLI	Fri, Aug 11, 2006	22.87	22.93	22.61	22.64
3581	NYSE	RLI	Thu, Aug 10, 2006	23.00	23.19	22.94	22.95
3580	NYSE	RLI	Wed, Aug 9, 2006	23.46	23.46	22.95	23.00
3579	NYSE	RLI	Tue, Aug 8, 2006	23.38	23.44	23.16	23.35
3578	NYSE	RLI	Mon, Aug 7, 2006	23.65	23.65	23.17	23.34
3577	NYSE	RLI	Fri, Aug 4, 2006	23.95	24.23	23.49	23.72
3576	NYSE	RLI	Thu, Aug 3, 2006	23.45	24.04	23.40	23.82
3575	NYSE	RLI	Wed, Aug 2, 2006	23.61	23.72	23.44	23.55
3574	NYSE	RLI	Tue, Aug 1, 2006	23.55	23.55	23.18	23.36
3573	NYSE	RLI	Mon, Jul 31, 2006	23.54	23.67	23.43	23.64
3572	NYSE	RLI	Fri, Jul 28, 2006	23.14	24.03	23.14	23.91
3571	NYSE	RLI	Thu, Jul 27, 2006	23.25	23.43	23.00	23.07
3570	NYSE	RLI	Wed, Jul 26, 2006	23.38	23.54	23.03	23.38
3569	NYSE	RLI	Tue, Jul 25, 2006	23.35	23.45	22.94	23.38
3568	NYSE	RLI	Mon, Jul 24, 2006	23.63	23.79	23.30	23.35
3567	NYSE	RLI	Fri, Jul 21, 2006	23.15	23.68	22.95	23.50
3566	NYSE	RLI	Thu, Jul 20, 2006	23.87	23.87	22.83	22.90
3565	NYSE	RLI	Wed, Jul 19, 2006	23.31	24.00	23.25	23.95
3564	NYSE	RLI	Tue, Jul 18, 2006	23.12	23.37	23.03	23.33
3563	NYSE	RLI	Mon, Jul 17, 2006	22.61	23.08	22.61	23.01
3562	NYSE	RLI	Fri, Jul 14, 2006	22.75	22.79	22.39	22.58
3561	NYSE	RLI	Thu, Jul 13, 2006	23.45	23.45	22.78	22.83
3560	NYSE	RLI	Wed, Jul 12, 2006	24.02	24.02	23.49	23.52
3559	NYSE	RLI	Tue, Jul 11, 2006	23.85	24.05	23.49	24.02
3558	NYSE	RLI	Mon, Jul 10, 2006	23.58	24.03	23.58	23.94
3557	NYSE	RLI	Fri, Jul 7, 2006	23.68	23.84	23.45	23.55
3556	NYSE	RLI	Thu, Jul 6, 2006	23.49	23.80	23.47	23.75
3555	NYSE	RLI	Wed, Jul 5, 2006	23.60	23.60	23.24	23.52
3554	NYSE	RLI	Mon, Jul 3, 2006	24.04	24.07	23.57	23.73
3553	NYSE	RLI	Fri, Jun 30, 2006	24.04	24.13	23.78	24.09
3552	NYSE	RLI	Thu, Jun 29, 2006	23.60	24.10	23.37	24.02
3551	NYSE	RLI	Wed, Jun 28, 2006	23.48	23.58	23.35	23.48
3550	NYSE	RLI	Tue, Jun 27, 2006	23.69	23.78	23.40	23.50
3549	NYSE	RLI	Mon, Jun 26, 2006	23.28	23.67	23.28	23.66
3548	NYSE	RLI	Fri, Jun 23, 2006	23.34	23.39	23.08	23.20
3547	NYSE	RLI	Thu, Jun 22, 2006	23.45	23.50	23.27	23.40
3546	NYSE	RLI	Wed, Jun 21, 2006	23.36	23.72	23.32	23.53
3545	NYSE	RLI	Tue, Jun 20, 2006	23.48	23.83	23.31	23.35
3544	NYSE	RLI	Mon, Jun 19, 2006	23.20	23.30	22.73	22.93
3543	NYSE	RLI	Fri, Jun 16, 2006	23.52	23.56	23.10	23.18
3542	NYSE	RLI	Thu, Jun 15, 2006	23.14	23.69	23.03	23.58
3541	NYSE	RLI	Wed, Jun 14, 2006	23.34	23.45	22.90	23.04
3540	NYSE	RLI	Tue, Jun 13, 2006	23.30	23.66	23.30	23.42
3539	NYSE	RLI	Mon, Jun 12, 2006	23.77	23.89	23.35	23.35
3538	NYSE	RLI	Fri, Jun 9, 2006	24.00	24.10	23.71	23.79
3537	NYSE	RLI	Thu, Jun 8, 2006	23.14	23.73	23.02	23.54
3536	NYSE	RLI	Wed, Jun 7, 2006	23.25	23.56	23.12	23.22
3535	NYSE	RLI	Tue, Jun 6, 2006	23.31	23.36	23.02	23.20
3534	NYSE	RLI	Mon, Jun 5, 2006	23.65	23.65	23.25	23.26
3533	NYSE	RLI	Fri, Jun 2, 2006	23.88	23.95	23.55	23.71
3532	NYSE	RLI	Thu, Jun 1, 2006	23.65	23.94	23.65	23.80
3531	NYSE	RLI	Wed, May 31, 2006	23.43	23.78	23.42	23.65
3530	NYSE	RLI	Tue, May 30, 2006	23.78	23.82	23.28	23.40
3529	NYSE	RLI	Fri, May 26, 2006	24.16	24.26	23.76	23.85
3528	NYSE	RLI	Thu, May 25, 2006	23.98	24.16	23.83	24.16
3527	NYSE	RLI	Wed, May 24, 2006	23.50	23.94	23.26	23.85
3526	NYSE	RLI	Tue, May 23, 2006	23.98	23.98	23.40	23.55
3525	NYSE	RLI	Mon, May 22, 2006	23.75	24.18	23.63	23.92
3524	NYSE	RLI	Fri, May 19, 2006	23.66	24.08	23.53	23.85
3523	NYSE	RLI	Thu, May 18, 2006	23.93	24.11	23.68	23.78
3522	NYSE	RLI	Wed, May 17, 2006	24.40	24.50	23.80	23.86
3521	NYSE	RLI	Tue, May 16, 2006	24.45	24.96	24.39	24.52
3520	NYSE	RLI	Mon, May 15, 2006	24.27	24.57	24.05	24.40
3519	NYSE	RLI	Fri, May 12, 2006	24.76	24.88	24.33	24.39
3518	NYSE	RLI	Thu, May 11, 2006	24.91	25.08	24.77	24.77
3517	NYSE	RLI	Wed, May 10, 2006	24.95	25.19	24.94	25.00
3516	NYSE	RLI	Tue, May 9, 2006	24.95	25.20	24.93	25.08
3515	NYSE	RLI	Mon, May 8, 2006	24.99	25.30	24.96	25.13
3514	NYSE	RLI	Fri, May 5, 2006	25.08	25.13	24.92	25.03
3513	NYSE	RLI	Thu, May 4, 2006	25.00	25.55	24.97	25.08
3512	NYSE	RLI	Wed, May 3, 2006	24.98	25.15	24.94	25.03
3511	NYSE	RLI	Tue, May 2, 2006	25.50	25.61	25.00	25.03
3510	NYSE	RLI	Mon, May 1, 2006	24.85	25.08	24.73	24.77
3509	NYSE	RLI	Fri, Apr 28, 2006	24.65	24.95	24.55	24.80
3508	NYSE	RLI	Thu, Apr 27, 2006	24.90	25.44	24.75	24.80
3507	NYSE	RLI	Wed, Apr 26, 2006	24.87	25.23	23.25	25.00
3506	NYSE	RLI	Tue, Apr 25, 2006	24.85	25.00	24.55	25.00
3505	NYSE	RLI	Mon, Apr 24, 2006	25.15	25.15	24.88	24.98
3504	NYSE	RLI	Fri, Apr 21, 2006	25.58	25.60	24.92	25.28
3503	NYSE	RLI	Thu, Apr 20, 2006	26.04	26.10	25.35	25.47
3502	NYSE	RLI	Wed, Apr 19, 2006	26.75	26.78	25.45	25.99
3501	NYSE	RLI	Tue, Apr 18, 2006	27.35	27.35	26.55	26.70
3500	NYSE	RLI	Mon, Apr 17, 2006	27.63	27.72	27.14	27.39
3499	NYSE	RLI	Thu, Apr 13, 2006	27.53	27.75	27.28	27.63
3498	NYSE	RLI	Wed, Apr 12, 2006	27.55	27.87	27.41	27.60
3497	NYSE	RLI	Tue, Apr 11, 2006	28.05	28.12	27.49	27.59
3496	NYSE	RLI	Mon, Apr 10, 2006	28.20	28.30	27.83	28.00
3495	NYSE	RLI	Fri, Apr 7, 2006	28.62	28.75	28.17	28.18
3494	NYSE	RLI	Thu, Apr 6, 2006	28.43	28.71	28.26	28.57
3493	NYSE	RLI	Wed, Apr 5, 2006	28.68	28.75	28.25	28.43
3492	NYSE	RLI	Tue, Apr 4, 2006	28.63	28.72	28.13	28.63
3491	NYSE	RLI	Mon, Apr 3, 2006	28.60	28.71	28.31	28.53
3490	NYSE	RLI	Fri, Mar 31, 2006	28.68	28.75	28.51	28.65
3489	NYSE	RLI	Thu, Mar 30, 2006	28.38	28.68	28.37	28.68
3488	NYSE	RLI	Wed, Mar 29, 2006	27.84	28.47	27.80	28.43
3487	NYSE	RLI	Tue, Mar 28, 2006	27.82	28.17	27.75	27.92
3486	NYSE	RLI	Mon, Mar 27, 2006	27.55	27.86	27.45	27.80
3485	NYSE	RLI	Fri, Mar 24, 2006	27.86	27.90	27.50	27.63
3484	NYSE	RLI	Thu, Mar 23, 2006	27.85	28.06	27.61	27.89
3483	NYSE	RLI	Wed, Mar 22, 2006	27.68	27.92	27.44	27.89
3482	NYSE	RLI	Tue, Mar 21, 2006	28.05	28.06	27.48	27.63
3481	NYSE	RLI	Mon, Mar 20, 2006	27.81	28.02	27.50	28.00
3480	NYSE	RLI	Fri, Mar 17, 2006	27.88	28.00	27.68	27.88
3479	NYSE	RLI	Thu, Mar 16, 2006	27.27	27.75	27.22	27.50
3478	NYSE	RLI	Wed, Mar 15, 2006	27.08	27.30	26.83	27.25
3477	NYSE	RLI	Tue, Mar 14, 2006	26.67	27.08	26.55	27.05
3476	NYSE	RLI	Mon, Mar 13, 2006	26.38	26.95	26.38	26.76
3475	NYSE	RLI	Fri, Mar 10, 2006	26.14	26.36	26.03	26.36
3474	NYSE	RLI	Thu, Mar 9, 2006	26.33	26.33	26.01	26.09
3473	NYSE	RLI	Wed, Mar 8, 2006	26.08	26.49	25.96	26.26
3472	NYSE	RLI	Tue, Mar 7, 2006	26.40	26.40	26.00	26.18
3471	NYSE	RLI	Mon, Mar 6, 2006	26.63	26.63	26.25	26.48
3470	NYSE	RLI	Fri, Mar 3, 2006	26.70	26.98	26.45	26.59
3469	NYSE	RLI	Thu, Mar 2, 2006	26.82	26.90	26.62	26.75
3468	NYSE	RLI	Wed, Mar 1, 2006	26.42	26.97	26.34	26.87
3467	NYSE	RLI	Tue, Feb 28, 2006	26.85	26.95	26.36	26.36
3466	NYSE	RLI	Mon, Feb 27, 2006	26.65	27.15	26.62	26.88
3465	NYSE	RLI	Fri, Feb 24, 2006	26.47	26.70	26.34	26.70
3464	NYSE	RLI	Thu, Feb 23, 2006	26.34	26.64	26.23	26.50
3463	NYSE	RLI	Wed, Feb 22, 2006	26.13	26.50	26.10	26.37
3462	NYSE	RLI	Tue, Feb 21, 2006	26.35	26.35	25.88	26.15
3461	NYSE	RLI	Fri, Feb 17, 2006	26.60	26.60	26.30	26.45
3460	NYSE	RLI	Thu, Feb 16, 2006	26.38	26.54	26.13	26.53
3459	NYSE	RLI	Wed, Feb 15, 2006	26.13	26.46	26.07	26.31
3458	NYSE	RLI	Tue, Feb 14, 2006	25.52	26.35	25.52	26.29
3457	NYSE	RLI	Mon, Feb 13, 2006	25.70	25.73	25.42	25.47
3456	NYSE	RLI	Fri, Feb 10, 2006	25.50	25.81	25.38	25.77
3455	NYSE	RLI	Thu, Feb 9, 2006	25.35	25.65	25.22	25.33
3454	NYSE	RLI	Wed, Feb 8, 2006	25.95	25.95	24.74	25.33
3453	NYSE	RLI	Tue, Feb 7, 2006	26.65	26.73	25.83	25.90
3452	NYSE	RLI	Mon, Feb 6, 2006	26.78	26.78	26.32	26.73
3451	NYSE	RLI	Fri, Feb 3, 2006	26.82	27.20	26.65	26.88
3450	NYSE	RLI	Thu, Feb 2, 2006	27.20	27.23	26.51	26.80
3449	NYSE	RLI	Wed, Feb 1, 2006	27.30	27.50	27.04	27.20
3448	NYSE	RLI	Tue, Jan 31, 2006	27.09	27.44	27.05	27.33
3447	NYSE	RLI	Mon, Jan 30, 2006	27.23	27.26	26.84	27.14
3446	NYSE	RLI	Fri, Jan 27, 2006	27.12	27.49	26.95	27.39
3445	NYSE	RLI	Thu, Jan 26, 2006	27.05	27.25	26.85	27.19
3444	NYSE	RLI	Wed, Jan 25, 2006	26.60	27.06	26.57	26.98
3443	NYSE	RLI	Tue, Jan 24, 2006	27.05	27.05	26.41	26.55
3442	NYSE	RLI	Mon, Jan 23, 2006	27.68	27.99	27.39	27.47
3441	NYSE	RLI	Fri, Jan 20, 2006	28.00	28.05	27.37	27.60
3440	NYSE	RLI	Thu, Jan 19, 2006	27.67	27.95	27.55	27.62
3439	NYSE	RLI	Wed, Jan 18, 2006	27.25	27.83	27.25	27.70
3438	NYSE	RLI	Tue, Jan 17, 2006	27.63	27.65	27.25	27.44
3437	NYSE	RLI	Fri, Jan 13, 2006	27.48	27.76	27.48	27.63
3436	NYSE	RLI	Thu, Jan 12, 2006	27.77	27.82	27.42	27.48
3435	NYSE	RLI	Wed, Jan 11, 2006	27.75	28.00	27.68	27.80
3434	NYSE	RLI	Tue, Jan 10, 2006	27.00	27.98	27.00	27.82
3433	NYSE	RLI	Mon, Jan 9, 2006	26.60	27.20	26.60	27.00
3432	NYSE	RLI	Fri, Jan 6, 2006	26.46	26.54	25.95	26.53
3431	NYSE	RLI	Thu, Jan 5, 2006	25.91	26.08	25.84	25.99
3430	NYSE	RLI	Wed, Jan 4, 2006	25.65	26.15	25.65	25.91
3429	NYSE	RLI	Tue, Jan 3, 2006	25.04	25.73	24.75	25.60
3428	NYSE	RLI	Fri, Dec 30, 2005	25.00	25.13	24.92	24.94
3427	NYSE	RLI	Thu, Dec 29, 2005	25.19	25.39	25.03	25.05
3426	NYSE	RLI	Wed, Dec 28, 2005	25.12	25.28	25.05	25.09
3425	NYSE	RLI	Tue, Dec 27, 2005	25.73	25.94	25.20	25.20
3424	NYSE	RLI	Fri, Dec 23, 2005	25.60	25.76	25.55	25.63
3423	NYSE	RLI	Thu, Dec 22, 2005	25.65	25.69	25.36	25.50
3422	NYSE	RLI	Wed, Dec 21, 2005	25.20	25.60	25.20	25.60
3421	NYSE	RLI	Tue, Dec 20, 2005	25.15	25.40	25.05	25.08
3420	NYSE	RLI	Mon, Dec 19, 2005	25.39	25.55	25.03	25.10
3419	NYSE	RLI	Fri, Dec 16, 2005	25.60	25.79	25.38	25.38
3418	NYSE	RLI	Thu, Dec 15, 2005	26.13	26.23	25.46	25.59
3417	NYSE	RLI	Wed, Dec 14, 2005	25.91	26.09	25.76	25.85
3416	NYSE	RLI	Tue, Dec 13, 2005	26.11	26.28	25.93	25.98
3415	NYSE	RLI	Mon, Dec 12, 2005	26.40	26.48	26.05	26.10
3414	NYSE	RLI	Fri, Dec 9, 2005	26.22	26.57	26.03	26.43
3413	NYSE	RLI	Thu, Dec 8, 2005	26.20	26.50	25.97	26.22
3412	NYSE	RLI	Wed, Dec 7, 2005	26.28	26.32	26.03	26.12
3411	NYSE	RLI	Tue, Dec 6, 2005	26.10	26.80	26.10	26.30
3410	NYSE	RLI	Mon, Dec 5, 2005	26.12	26.13	25.40	26.01
3409	NYSE	RLI	Fri, Dec 2, 2005	26.28	26.28	25.95	26.15
3408	NYSE	RLI	Thu, Dec 1, 2005	26.15	26.54	26.08	26.30
3407	NYSE	RLI	Wed, Nov 30, 2005	26.18	26.42	25.95	26.10
3406	NYSE	RLI	Tue, Nov 29, 2005	26.39	26.54	26.14	26.18
3405	NYSE	RLI	Mon, Nov 28, 2005	26.70	26.76	26.25	26.30
3404	NYSE	RLI	Fri, Nov 25, 2005	26.93	26.93	26.67	26.89
3403	NYSE	RLI	Wed, Nov 23, 2005	26.86	26.98	26.80	26.92
3402	NYSE	RLI	Tue, Nov 22, 2005	27.13	27.15	26.48	26.86
3401	NYSE	RLI	Mon, Nov 21, 2005	27.75	27.95	27.35	27.43
3400	NYSE	RLI	Fri, Nov 18, 2005	27.88	27.95	27.66	27.80
3399	NYSE	RLI	Thu, Nov 17, 2005	27.50	28.03	27.38	27.78
3398	NYSE	RLI	Wed, Nov 16, 2005	27.45	27.57	27.15	27.38
3397	NYSE	RLI	Tue, Nov 15, 2005	27.66	27.88	27.28	27.50
3396	NYSE	RLI	Mon, Nov 14, 2005	27.28	27.62	27.21	27.53
3395	NYSE	RLI	Fri, Nov 11, 2005	27.58	27.74	27.44	27.45
3394	NYSE	RLI	Thu, Nov 10, 2005	27.43	27.75	27.14	27.63
3393	NYSE	RLI	Wed, Nov 9, 2005	27.33	27.54	27.24	27.40
3392	NYSE	RLI	Tue, Nov 8, 2005	27.36	27.42	27.13	27.31
3391	NYSE	RLI	Mon, Nov 7, 2005	27.46	27.69	27.34	27.41
3390	NYSE	RLI	Fri, Nov 4, 2005	27.85	27.86	27.00	27.34
3389	NYSE	RLI	Thu, Nov 3, 2005	28.08	28.25	27.74	27.84
3388	NYSE	RLI	Wed, Nov 2, 2005	27.16	27.90	27.10	27.60
3387	NYSE	RLI	Tue, Nov 1, 2005	26.95	27.43	26.60	27.14
3386	NYSE	RLI	Mon, Oct 31, 2005	26.30	27.11	26.30	26.88
3385	NYSE	RLI	Fri, Oct 28, 2005	25.91	26.15	25.87	26.07
3384	NYSE	RLI	Thu, Oct 27, 2005	25.83	25.85	25.45	25.78
3383	NYSE	RLI	Wed, Oct 26, 2005	25.33	26.25	25.33	25.90
3382	NYSE	RLI	Tue, Oct 25, 2005	25.25	25.63	25.04	25.40
3381	NYSE	RLI	Mon, Oct 24, 2005	25.38	26.40	25.38	26.40
3380	NYSE	RLI	Fri, Oct 21, 2005	25.16	25.50	25.15	25.35
3379	NYSE	RLI	Thu, Oct 20, 2005	24.63	25.65	24.58	25.03
3378	NYSE	RLI	Wed, Oct 19, 2005	23.50	24.80	23.48	24.75
3377	NYSE	RLI	Tue, Oct 18, 2005	22.50	23.97	22.38	23.50
3376	NYSE	RLI	Mon, Oct 17, 2005	22.23	22.27	21.75	22.00
3375	NYSE	RLI	Fri, Oct 14, 2005	22.20	22.31	21.90	22.25
3374	NYSE	RLI	Thu, Oct 13, 2005	22.24	22.32	21.93	22.11
3373	NYSE	RLI	Wed, Oct 12, 2005	22.20	22.33	21.90	22.28
3372	NYSE	RLI	Tue, Oct 11, 2005	22.78	22.85	22.19	22.20
3371	NYSE	RLI	Mon, Oct 10, 2005	22.79	22.90	22.57	22.75
3370	NYSE	RLI	Fri, Oct 7, 2005	22.59	22.83	22.34	22.79
3369	NYSE	RLI	Thu, Oct 6, 2005	22.55	22.73	22.18	22.50
3368	NYSE	RLI	Wed, Oct 5, 2005	23.08	23.08	22.58	22.62
3367	NYSE	RLI	Tue, Oct 4, 2005	23.40	23.58	22.92	23.11
3366	NYSE	RLI	Mon, Oct 3, 2005	23.10	23.52	23.05	23.45
3365	NYSE	RLI	Fri, Sep 30, 2005	23.26	23.33	22.94	23.13
3364	NYSE	RLI	Thu, Sep 29, 2005	22.68	23.33	22.62	23.31
3363	NYSE	RLI	Wed, Sep 28, 2005	22.88	23.00	22.63	22.73
3362	NYSE	RLI	Tue, Sep 27, 2005	22.83	23.17	22.68	22.98
3361	NYSE	RLI	Mon, Sep 26, 2005	22.75	22.88	22.60	22.78
3360	NYSE	RLI	Fri, Sep 23, 2005	23.14	23.14	22.61	22.65
3359	NYSE	RLI	Thu, Sep 22, 2005	22.82	23.30	22.45	23.23
3358	NYSE	RLI	Wed, Sep 21, 2005	23.71	23.71	22.84	22.92
3357	NYSE	RLI	Tue, Sep 20, 2005	24.00	24.18	23.72	23.84
3356	NYSE	RLI	Mon, Sep 19, 2005	23.93	23.99	23.69	23.94
3355	NYSE	RLI	Fri, Sep 16, 2005	23.25	24.00	23.07	23.95
3354	NYSE	RLI	Thu, Sep 15, 2005	22.80	23.00	22.64	22.99
3353	NYSE	RLI	Wed, Sep 14, 2005	23.25	23.28	22.69	22.78
3352	NYSE	RLI	Tue, Sep 13, 2005	23.40	23.40	23.14	23.21
3351	NYSE	RLI	Mon, Sep 12, 2005	22.99	23.45	22.85	23.33
3350	NYSE	RLI	Fri, Sep 9, 2005	22.99	23.03	22.88	22.98
3349	NYSE	RLI	Thu, Sep 8, 2005	22.93	22.94	22.68	22.94
3348	NYSE	RLI	Wed, Sep 7, 2005	23.21	23.21	22.83	23.00
3347	NYSE	RLI	Tue, Sep 6, 2005	22.93	23.25	22.91	23.25
3346	NYSE	RLI	Fri, Sep 2, 2005	23.23	23.23	22.78	22.84
3345	NYSE	RLI	Thu, Sep 1, 2005	23.03	23.39	22.85	23.23
3344	NYSE	RLI	Wed, Aug 31, 2005	22.77	23.15	22.59	23.05
3343	NYSE	RLI	Tue, Aug 30, 2005	22.90	22.91	22.69	22.82
3342	NYSE	RLI	Mon, Aug 29, 2005	22.37	22.97	22.10	22.92
3341	NYSE	RLI	Fri, Aug 26, 2005	23.03	23.04	22.61	22.61
3340	NYSE	RLI	Thu, Aug 25, 2005	23.03	23.18	22.93	23.03
3339	NYSE	RLI	Wed, Aug 24, 2005	22.94	23.37	22.86	23.03
3338	NYSE	RLI	Tue, Aug 23, 2005	23.00	23.09	22.83	22.96
3337	NYSE	RLI	Mon, Aug 22, 2005	22.53	22.96	22.53	22.96
3336	NYSE	RLI	Fri, Aug 19, 2005	22.35	22.54	22.23	22.46
3335	NYSE	RLI	Thu, Aug 18, 2005	22.48	22.64	22.35	22.40
3334	NYSE	RLI	Wed, Aug 17, 2005	22.50	22.69	22.32	22.54
3333	NYSE	RLI	Tue, Aug 16, 2005	22.83	23.01	22.55	22.55
3332	NYSE	RLI	Mon, Aug 15, 2005	22.60	23.23	22.60	22.89
3331	NYSE	RLI	Fri, Aug 12, 2005	22.80	22.83	22.35	22.62
3330	NYSE	RLI	Thu, Aug 11, 2005	22.65	22.95	22.46	22.86
3329	NYSE	RLI	Wed, Aug 10, 2005	22.95	23.18	22.49	22.70
3328	NYSE	RLI	Tue, Aug 9, 2005	22.92	22.99	22.66	22.90
3327	NYSE	RLI	Mon, Aug 8, 2005	23.25	23.38	22.77	22.87
3326	NYSE	RLI	Fri, Aug 5, 2005	23.73	23.75	23.00	23.13
3325	NYSE	RLI	Thu, Aug 4, 2005	24.09	24.13	23.61	23.73
3324	NYSE	RLI	Wed, Aug 3, 2005	24.30	24.37	24.09	24.11
3323	NYSE	RLI	Tue, Aug 2, 2005	24.00	24.42	23.86	24.38
3322	NYSE	RLI	Mon, Aug 1, 2005	23.73	24.22	23.73	24.00
3321	NYSE	RLI	Fri, Jul 29, 2005	23.86	24.02	23.53	23.80
3320	NYSE	RLI	Thu, Jul 28, 2005	23.51	23.96	23.45	23.96
3319	NYSE	RLI	Wed, Jul 27, 2005	23.33	23.67	23.13	23.46
3318	NYSE	RLI	Tue, Jul 26, 2005	23.05	23.38	22.85	23.28
3317	NYSE	RLI	Mon, Jul 25, 2005	23.00	23.13	22.85	22.93
3316	NYSE	RLI	Fri, Jul 22, 2005	23.00	23.07	22.76	22.95
3315	NYSE	RLI	Thu, Jul 21, 2005	23.12	23.26	22.87	23.00
3314	NYSE	RLI	Wed, Jul 20, 2005	23.45	23.58	22.75	23.12
3313	NYSE	RLI	Tue, Jul 19, 2005	24.00	24.30	23.79	23.82
3312	NYSE	RLI	Mon, Jul 18, 2005	23.59	23.84	23.27	23.55
3311	NYSE	RLI	Fri, Jul 15, 2005	23.50	23.57	23.25	23.57
3310	NYSE	RLI	Thu, Jul 14, 2005	23.98	24.21	23.60	23.60
3309	NYSE	RLI	Wed, Jul 13, 2005	24.07	24.07	23.70	23.90
3308	NYSE	RLI	Tue, Jul 12, 2005	23.98	24.35	23.80	24.10
3307	NYSE	RLI	Mon, Jul 11, 2005	23.52	24.28	23.52	24.00
3306	NYSE	RLI	Fri, Jul 8, 2005	23.01	23.64	22.85	23.64
3305	NYSE	RLI	Thu, Jul 7, 2005	23.05	23.13	22.48	23.01
3304	NYSE	RLI	Wed, Jul 6, 2005	23.01	23.18	22.90	23.10
3303	NYSE	RLI	Tue, Jul 5, 2005	22.53	23.01	22.53	23.01
3302	NYSE	RLI	Fri, Jul 1, 2005	22.30	22.60	22.30	22.58
3301	NYSE	RLI	Thu, Jun 30, 2005	22.50	22.73	22.25	22.30
3300	NYSE	RLI	Wed, Jun 29, 2005	22.38	22.80	22.38	22.50
3299	NYSE	RLI	Tue, Jun 28, 2005	22.33	22.51	22.33	22.40
3298	NYSE	RLI	Mon, Jun 27, 2005	22.05	22.43	21.83	22.43
3297	NYSE	RLI	Fri, Jun 24, 2005	22.15	22.15	21.81	22.05
3296	NYSE	RLI	Thu, Jun 23, 2005	22.50	22.50	22.02	22.18
3295	NYSE	RLI	Wed, Jun 22, 2005	22.68	22.78	22.31	22.53
3294	NYSE	RLI	Tue, Jun 21, 2005	22.77	22.78	22.60	22.65
3293	NYSE	RLI	Mon, Jun 20, 2005	23.08	23.18	22.69	22.69
3292	NYSE	RLI	Fri, Jun 17, 2005	23.52	23.56	23.18	23.18
3291	NYSE	RLI	Thu, Jun 16, 2005	22.96	23.40	22.85	23.40
3290	NYSE	RLI	Wed, Jun 15, 2005	22.56	22.99	22.31	22.99
3289	NYSE	RLI	Tue, Jun 14, 2005	22.30	22.50	22.25	22.50
3288	NYSE	RLI	Mon, Jun 13, 2005	22.39	22.39	22.15	22.38
3287	NYSE	RLI	Fri, Jun 10, 2005	22.34	22.36	22.08	22.30
3286	NYSE	RLI	Thu, Jun 9, 2005	21.97	22.36	21.85	22.34
3285	NYSE	RLI	Wed, Jun 8, 2005	22.30	22.40	21.98	22.01
3284	NYSE	RLI	Tue, Jun 7, 2005	22.13	22.56	22.10	22.25
3283	NYSE	RLI	Mon, Jun 6, 2005	21.68	22.14	21.68	22.05
3282	NYSE	RLI	Fri, Jun 3, 2005	21.78	21.95	21.44	21.69
3281	NYSE	RLI	Thu, Jun 2, 2005	21.88	21.92	21.70	21.85
3280	NYSE	RLI	Wed, Jun 1, 2005	21.88	22.10	21.70	21.92
3279	NYSE	RLI	Tue, May 31, 2005	21.96	22.12	21.83	21.87
3278	NYSE	RLI	Fri, May 27, 2005	21.79	22.11	21.61	21.96
3277	NYSE	RLI	Thu, May 26, 2005	21.18	21.84	21.04	21.84
3276	NYSE	RLI	Wed, May 25, 2005	21.75	21.81	21.02	21.30
3275	NYSE	RLI	Tue, May 24, 2005	22.56	22.65	22.45	22.65
3274	NYSE	RLI	Mon, May 23, 2005	22.49	22.63	22.36	22.56
3273	NYSE	RLI	Fri, May 20, 2005	22.73	22.73	22.35	22.50
3272	NYSE	RLI	Thu, May 19, 2005	22.50	22.74	22.38	22.68
3271	NYSE	RLI	Wed, May 18, 2005	22.05	22.45	22.02	22.45
3270	NYSE	RLI	Tue, May 17, 2005	22.00	22.10	21.48	21.93
3269	NYSE	RLI	Mon, May 16, 2005	21.52	22.09	21.51	22.08
3268	NYSE	RLI	Fri, May 13, 2005	21.95	22.08	21.30	21.50
3267	NYSE	RLI	Thu, May 12, 2005	22.52	22.57	21.79	21.93
3266	NYSE	RLI	Wed, May 11, 2005	22.18	22.61	22.05	22.58
3265	NYSE	RLI	Tue, May 10, 2005	22.67	22.67	22.12	22.17
3264	NYSE	RLI	Mon, May 9, 2005	22.22	22.72	22.08	22.72
3263	NYSE	RLI	Fri, May 6, 2005	22.37	22.48	22.18	22.23
3262	NYSE	RLI	Thu, May 5, 2005	22.50	22.88	22.20	22.27
3261	NYSE	RLI	Wed, May 4, 2005	21.98	22.54	21.98	22.50
3260	NYSE	RLI	Tue, May 3, 2005	21.73	22.08	21.61	22.02
3259	NYSE	RLI	Mon, May 2, 2005	21.41	21.85	21.41	21.76
3258	NYSE	RLI	Fri, Apr 29, 2005	21.13	21.58	20.95	21.45
3257	NYSE	RLI	Thu, Apr 28, 2005	21.88	21.88	21.05	21.05
3256	NYSE	RLI	Wed, Apr 27, 2005	21.07	22.03	21.00	21.89
3255	NYSE	RLI	Tue, Apr 26, 2005	21.84	21.84	20.95	21.05
3254	NYSE	RLI	Mon, Apr 25, 2005	21.15	21.84	21.15	21.84
3253	NYSE	RLI	Fri, Apr 22, 2005	21.74	21.74	20.88	21.05
3252	NYSE	RLI	Thu, Apr 21, 2005	21.52	21.88	21.17	21.79
3251	NYSE	RLI	Wed, Apr 20, 2005	22.03	22.06	21.38	21.40
3250	NYSE	RLI	Tue, Apr 19, 2005	21.81	22.17	21.81	22.03
3249	NYSE	RLI	Mon, Apr 18, 2005	21.40	22.03	21.36	21.81
3248	NYSE	RLI	Fri, Apr 15, 2005	21.76	22.08	21.43	21.43
3247	NYSE	RLI	Thu, Apr 14, 2005	21.50	22.25	21.40	21.75
3246	NYSE	RLI	Wed, Apr 13, 2005	21.16	21.33	20.95	21.10
3245	NYSE	RLI	Tue, Apr 12, 2005	20.75	21.25	20.50	21.16
3244	NYSE	RLI	Mon, Apr 11, 2005	21.19	21.25	20.75	20.75
3243	NYSE	RLI	Fri, Apr 8, 2005	21.36	21.41	21.15	21.16
3242	NYSE	RLI	Thu, Apr 7, 2005	21.12	21.40	20.76	21.35
3241	NYSE	RLI	Wed, Apr 6, 2005	21.11	21.45	21.07	21.07
3240	NYSE	RLI	Tue, Apr 5, 2005	20.65	21.17	20.65	21.03
3239	NYSE	RLI	Mon, Apr 4, 2005	20.40	20.78	20.08	20.72
3238	NYSE	RLI	Fri, Apr 1, 2005	20.75	21.00	20.31	20.37
3237	NYSE	RLI	Thu, Mar 31, 2005	21.00	21.10	20.60	20.73
3236	NYSE	RLI	Wed, Mar 30, 2005	20.75	21.06	20.75	21.00
3235	NYSE	RLI	Tue, Mar 29, 2005	20.66	20.93	20.66	20.71
3234	NYSE	RLI	Mon, Mar 28, 2005	20.90	21.00	20.66	20.73
3233	NYSE	RLI	Thu, Mar 24, 2005	20.85	20.99	20.78	20.86
3232	NYSE	RLI	Wed, Mar 23, 2005	20.83	20.99	20.72	20.78
3231	NYSE	RLI	Tue, Mar 22, 2005	21.21	21.40	20.88	20.88
3230	NYSE	RLI	Mon, Mar 21, 2005	21.24	21.24	20.98	21.14
3229	NYSE	RLI	Fri, Mar 18, 2005	21.41	21.41	20.84	21.19
3228	NYSE	RLI	Thu, Mar 17, 2005	21.23	21.28	21.01	21.23
3227	NYSE	RLI	Wed, Mar 16, 2005	21.37	21.50	21.06	21.23
3226	NYSE	RLI	Tue, Mar 15, 2005	21.63	21.81	21.37	21.37
3225	NYSE	RLI	Mon, Mar 14, 2005	21.40	21.67	21.40	21.54
3224	NYSE	RLI	Fri, Mar 11, 2005	21.55	21.63	21.21	21.45
3223	NYSE	RLI	Thu, Mar 10, 2005	21.88	21.98	21.55	21.55
3222	NYSE	RLI	Wed, Mar 9, 2005	21.90	21.93	21.55	21.88
3221	NYSE	RLI	Tue, Mar 8, 2005	22.15	22.15	21.85	21.92
3220	NYSE	RLI	Mon, Mar 7, 2005	22.05	22.25	22.01	22.15
3219	NYSE	RLI	Fri, Mar 4, 2005	21.88	22.18	21.78	22.09
3218	NYSE	RLI	Thu, Mar 3, 2005	22.10	22.13	21.63	21.78
3217	NYSE	RLI	Wed, Mar 2, 2005	21.88	22.19	21.83	22.00
3216	NYSE	RLI	Tue, Mar 1, 2005	21.70	22.12	21.70	22.00
3215	NYSE	RLI	Mon, Feb 28, 2005	22.07	22.07	21.55	21.65
3214	NYSE	RLI	Fri, Feb 25, 2005	21.53	22.08	21.26	22.08
3213	NYSE	RLI	Thu, Feb 24, 2005	21.33	21.71	21.13	21.64
3212	NYSE	RLI	Wed, Feb 23, 2005	21.55	21.76	21.31	21.32
3211	NYSE	RLI	Tue, Feb 22, 2005	21.90	21.90	21.52	21.55
3210	NYSE	RLI	Fri, Feb 18, 2005	22.07	22.20	21.83	21.93
3209	NYSE	RLI	Thu, Feb 17, 2005	22.20	22.30	21.96	22.01
3208	NYSE	RLI	Wed, Feb 16, 2005	22.29	22.39	22.10	22.26
3207	NYSE	RLI	Tue, Feb 15, 2005	22.43	22.49	22.17	22.34
3206	NYSE	RLI	Mon, Feb 14, 2005	22.30	22.50	22.20	22.50
3205	NYSE	RLI	Fri, Feb 11, 2005	22.00	22.37	21.75	22.37
3204	NYSE	RLI	Thu, Feb 10, 2005	21.98	22.14	21.85	22.05
3203	NYSE	RLI	Wed, Feb 9, 2005	22.28	22.42	22.09	22.10
3202	NYSE	RLI	Tue, Feb 8, 2005	22.38	22.60	22.36	22.43
3201	NYSE	RLI	Mon, Feb 7, 2005	22.35	22.55	22.20	22.25
3200	NYSE	RLI	Fri, Feb 4, 2005	22.21	22.62	22.19	22.42
3199	NYSE	RLI	Thu, Feb 3, 2005	22.09	22.24	22.05	22.21
3198	NYSE	RLI	Wed, Feb 2, 2005	21.93	22.19	21.73	22.19
3197	NYSE	RLI	Tue, Feb 1, 2005	21.76	22.20	21.72	21.99
3196	NYSE	RLI	Mon, Jan 31, 2005	20.88	21.80	20.85	21.73
3195	NYSE	RLI	Fri, Jan 28, 2005	20.90	21.07	20.76	20.77
3194	NYSE	RLI	Thu, Jan 27, 2005	20.74	21.04	20.65	20.94
3193	NYSE	RLI	Wed, Jan 26, 2005	20.45	20.74	20.40	20.66
3192	NYSE	RLI	Tue, Jan 25, 2005	20.60	20.70	20.47	20.51
3191	NYSE	RLI	Mon, Jan 24, 2005	20.65	20.65	20.43	20.50
3190	NYSE	RLI	Fri, Jan 21, 2005	20.70	20.73	20.29	20.29
3189	NYSE	RLI	Thu, Jan 20, 2005	20.55	20.85	20.25	20.68
3188	NYSE	RLI	Wed, Jan 19, 2005	20.23	20.45	20.11	20.30
3187	NYSE	RLI	Tue, Jan 18, 2005	20.23	20.41	19.98	20.29
3186	NYSE	RLI	Fri, Jan 14, 2005	20.38	20.40	20.00	20.33
3185	NYSE	RLI	Thu, Jan 13, 2005	20.35	20.44	20.16	20.20
3184	NYSE	RLI	Wed, Jan 12, 2005	20.28	20.48	20.15	20.41
3183	NYSE	RLI	Tue, Jan 11, 2005	20.15	20.54	20.05	20.35
3182	NYSE	RLI	Mon, Jan 10, 2005	20.09	20.64	20.09	20.21
3181	NYSE	RLI	Fri, Jan 7, 2005	20.30	20.53	20.01	20.14
3180	NYSE	RLI	Thu, Jan 6, 2005	20.45	20.74	20.25	20.25
3179	NYSE	RLI	Wed, Jan 5, 2005	20.40	20.74	20.32	20.45
3178	NYSE	RLI	Tue, Jan 4, 2005	20.52	20.67	20.38	20.44
3177	NYSE	RLI	Mon, Jan 3, 2005	20.82	20.85	20.43	20.45
3176	NYSE	RLI	Fri, Dec 31, 2004	20.93	21.10	20.79	20.79
3175	NYSE	RLI	Thu, Dec 30, 2004	20.90	21.03	20.83	20.88
3174	NYSE	RLI	Wed, Dec 29, 2004	20.80	20.98	20.65	20.98
3173	NYSE	RLI	Tue, Dec 28, 2004	20.47	21.49	20.47	20.87
3172	NYSE	RLI	Mon, Dec 27, 2004	20.45	20.58	20.38	20.47
3171	NYSE	RLI	Thu, Dec 23, 2004	20.77	20.80	20.55	20.55
3170	NYSE	RLI	Wed, Dec 22, 2004	20.43	20.85	20.43	20.78
3169	NYSE	RLI	Tue, Dec 21, 2004	20.23	20.57	20.23	20.53
3168	NYSE	RLI	Mon, Dec 20, 2004	20.30	20.30	19.98	20.17
3167	NYSE	RLI	Fri, Dec 17, 2004	20.28	20.38	20.09	20.38
3166	NYSE	RLI	Thu, Dec 16, 2004	20.60	20.66	20.19	20.28
3165	NYSE	RLI	Wed, Dec 15, 2004	20.90	20.94	20.78	20.88
3164	NYSE	RLI	Tue, Dec 14, 2004	20.95	21.00	20.82	20.98
3163	NYSE	RLI	Mon, Dec 13, 2004	20.93	20.98	20.71	20.98
3162	NYSE	RLI	Fri, Dec 10, 2004	20.63	20.85	20.58	20.85
3161	NYSE	RLI	Thu, Dec 9, 2004	20.63	20.68	20.40	20.63
3160	NYSE	RLI	Wed, Dec 8, 2004	20.58	20.82	20.58	20.66
3159	NYSE	RLI	Tue, Dec 7, 2004	21.03	21.18	20.55	20.58
3158	NYSE	RLI	Mon, Dec 6, 2004	21.25	21.28	21.07	21.08
3157	NYSE	RLI	Fri, Dec 3, 2004	21.35	21.38	21.20	21.20
3156	NYSE	RLI	Thu, Dec 2, 2004	21.60	21.60	21.26	21.32
3155	NYSE	RLI	Wed, Dec 1, 2004	20.90	21.85	20.85	21.60
3154	NYSE	RLI	Tue, Nov 30, 2004	20.88	21.00	20.73	20.83
3153	NYSE	RLI	Mon, Nov 29, 2004	20.55	21.00	20.33	20.88
3152	NYSE	RLI	Fri, Nov 26, 2004	20.38	20.55	20.38	20.50
3151	NYSE	RLI	Wed, Nov 24, 2004	20.25	20.44	20.19	20.40
3150	NYSE	RLI	Tue, Nov 23, 2004	20.32	20.32	19.79	20.21
3149	NYSE	RLI	Mon, Nov 22, 2004	19.97	20.32	19.93	20.32
3148	NYSE	RLI	Fri, Nov 19, 2004	19.98	20.10	19.66	19.99
3147	NYSE	RLI	Thu, Nov 18, 2004	19.93	20.00	19.80	19.97
3146	NYSE	RLI	Wed, Nov 17, 2004	19.85	20.22	19.78	19.95
3145	NYSE	RLI	Tue, Nov 16, 2004	19.75	20.00	19.70	19.80
3144	NYSE	RLI	Mon, Nov 15, 2004	19.50	19.90	19.50	19.73
3143	NYSE	RLI	Fri, Nov 12, 2004	19.55	19.66	19.45	19.48
3142	NYSE	RLI	Thu, Nov 11, 2004	19.36	19.59	19.30	19.55
3141	NYSE	RLI	Wed, Nov 10, 2004	19.13	19.36	19.12	19.36
3140	NYSE	RLI	Tue, Nov 9, 2004	19.04	19.18	19.03	19.12
3139	NYSE	RLI	Mon, Nov 8, 2004	19.16	19.16	19.03	19.06
3138	NYSE	RLI	Fri, Nov 5, 2004	19.10	19.24	19.00	19.13
3137	NYSE	RLI	Thu, Nov 4, 2004	18.95	19.11	18.95	19.07
3136	NYSE	RLI	Wed, Nov 3, 2004	18.93	19.09	18.80	19.00
3135	NYSE	RLI	Tue, Nov 2, 2004	19.05	19.16	18.68	18.81
3134	NYSE	RLI	Mon, Nov 1, 2004	18.98	19.15	18.77	19.15
3133	NYSE	RLI	Fri, Oct 29, 2004	19.08	19.08	18.71	19.02
3132	NYSE	RLI	Thu, Oct 28, 2004	19.04	19.20	18.90	19.11
3131	NYSE	RLI	Wed, Oct 27, 2004	18.65	19.14	18.57	19.14
3130	NYSE	RLI	Tue, Oct 26, 2004	18.14	18.75	18.05	18.70
3129	NYSE	RLI	Mon, Oct 25, 2004	17.93	18.20	17.77	18.01
3128	NYSE	RLI	Fri, Oct 22, 2004	18.23	18.25	17.95	18.05
3127	NYSE	RLI	Thu, Oct 21, 2004	17.95	18.33	17.95	18.20
3126	NYSE	RLI	Wed, Oct 20, 2004	17.95	18.38	17.95	18.17
3125	NYSE	RLI	Tue, Oct 19, 2004	18.56	18.60	17.98	18.07
3124	NYSE	RLI	Mon, Oct 18, 2004	18.56	18.72	18.48	18.56
3123	NYSE	RLI	Fri, Oct 15, 2004	18.68	18.78	17.80	18.52
3122	NYSE	RLI	Thu, Oct 14, 2004	19.35	19.50	18.45	18.68
3121	NYSE	RLI	Wed, Oct 13, 2004	19.38	19.59	19.21	19.35
3120	NYSE	RLI	Tue, Oct 12, 2004	19.28	19.47	19.22	19.35
3119	NYSE	RLI	Mon, Oct 11, 2004	18.98	19.34	18.98	19.34
3118	NYSE	RLI	Fri, Oct 8, 2004	19.58	19.58	18.98	18.98
3117	NYSE	RLI	Thu, Oct 7, 2004	19.75	19.75	19.51	19.53
3116	NYSE	RLI	Wed, Oct 6, 2004	19.25	19.69	19.16	19.69
3115	NYSE	RLI	Tue, Oct 5, 2004	19.43	19.45	18.97	19.22
3114	NYSE	RLI	Mon, Oct 4, 2004	19.18	19.44	19.08	19.40
3113	NYSE	RLI	Fri, Oct 1, 2004	18.83	19.27	18.78	19.16
3112	NYSE	RLI	Thu, Sep 30, 2004	18.70	19.02	18.66	18.78
3111	NYSE	RLI	Wed, Sep 29, 2004	18.89	18.97	18.73	18.80
3110	NYSE	RLI	Tue, Sep 28, 2004	18.76	18.99	18.67	18.89
3109	NYSE	RLI	Mon, Sep 27, 2004	18.63	18.88	18.55	18.75
3108	NYSE	RLI	Fri, Sep 24, 2004	18.71	18.98	18.71	18.75
3107	NYSE	RLI	Thu, Sep 23, 2004	18.88	18.99	18.73	18.73
3106	NYSE	RLI	Wed, Sep 22, 2004	19.05	19.05	18.68	18.93
3105	NYSE	RLI	Tue, Sep 21, 2004	18.98	19.27	18.95	19.17
3104	NYSE	RLI	Mon, Sep 20, 2004	19.00	19.05	18.83	18.93
3103	NYSE	RLI	Fri, Sep 17, 2004	19.23	19.38	19.03	19.05
3102	NYSE	RLI	Thu, Sep 16, 2004	18.89	19.17	18.89	19.08
3101	NYSE	RLI	Wed, Sep 15, 2004	18.90	19.05	18.75	18.89
3100	NYSE	RLI	Tue, Sep 14, 2004	19.34	19.40	18.95	18.95
3099	NYSE	RLI	Mon, Sep 13, 2004	19.28	19.37	19.20	19.34
3098	NYSE	RLI	Fri, Sep 10, 2004	19.20	19.39	19.09	19.28
3097	NYSE	RLI	Thu, Sep 9, 2004	19.14	19.50	19.08	19.25
3096	NYSE	RLI	Wed, Sep 8, 2004	19.54	19.65	19.07	19.10
3095	NYSE	RLI	Tue, Sep 7, 2004	19.01	19.64	19.01	19.64
3094	NYSE	RLI	Fri, Sep 3, 2004	18.67	19.10	18.67	18.93
3093	NYSE	RLI	Thu, Sep 2, 2004	18.50	18.90	18.33	18.90
3092	NYSE	RLI	Wed, Sep 1, 2004	18.37	18.50	18.15	18.50
3091	NYSE	RLI	Tue, Aug 31, 2004	18.19	18.50	18.14	18.50
3090	NYSE	RLI	Mon, Aug 30, 2004	18.30	18.38	18.12	18.19
3089	NYSE	RLI	Fri, Aug 27, 2004	18.34	18.42	18.23	18.33
3088	NYSE	RLI	Thu, Aug 26, 2004	18.26	18.39	18.24	18.34
3087	NYSE	RLI	Wed, Aug 25, 2004	18.24	18.29	17.98	18.28
3086	NYSE	RLI	Tue, Aug 24, 2004	18.10	18.39	18.10	18.29
3085	NYSE	RLI	Mon, Aug 23, 2004	18.57	18.61	18.01	18.01
3084	NYSE	RLI	Fri, Aug 20, 2004	18.38	18.57	18.32	18.57
3083	NYSE	RLI	Thu, Aug 19, 2004	18.38	18.40	18.13	18.30
3082	NYSE	RLI	Wed, Aug 18, 2004	18.00	18.43	17.99	18.39
3081	NYSE	RLI	Tue, Aug 17, 2004	18.28	18.37	17.99	17.99
3080	NYSE	RLI	Mon, Aug 16, 2004	17.98	18.27	17.98	18.26
3079	NYSE	RLI	Fri, Aug 13, 2004	17.88	18.10	17.85	17.94
3078	NYSE	RLI	Thu, Aug 12, 2004	18.18	18.18	17.81	17.95
3077	NYSE	RLI	Wed, Aug 11, 2004	18.03	18.37	17.85	18.30
3076	NYSE	RLI	Tue, Aug 10, 2004	17.96	18.21	17.89	18.13
3075	NYSE	RLI	Mon, Aug 9, 2004	17.71	17.96	17.61	17.96
3074	NYSE	RLI	Fri, Aug 6, 2004	18.16	18.21	17.75	17.76
3073	NYSE	RLI	Thu, Aug 5, 2004	18.35	18.37	18.14	18.29
3072	NYSE	RLI	Wed, Aug 4, 2004	18.19	18.48	17.95	18.44
3071	NYSE	RLI	Tue, Aug 3, 2004	18.33	18.40	17.96	18.24
3070	NYSE	RLI	Mon, Aug 2, 2004	18.33	18.41	17.98	18.38
3069	NYSE	RLI	Fri, Jul 30, 2004	18.25	18.43	18.16	18.40
3068	NYSE	RLI	Thu, Jul 29, 2004	18.35	18.51	18.23	18.47
3067	NYSE	RLI	Wed, Jul 28, 2004	18.48	18.48	18.09	18.33
3066	NYSE	RLI	Tue, Jul 27, 2004	17.96	18.47	17.96	18.47
3065	NYSE	RLI	Mon, Jul 26, 2004	17.99	18.13	17.94	18.01
3064	NYSE	RLI	Fri, Jul 23, 2004	18.08	18.18	17.82	18.02
3063	NYSE	RLI	Thu, Jul 22, 2004	18.33	18.38	18.02	18.11
3062	NYSE	RLI	Wed, Jul 21, 2004	18.83	18.83	18.28	18.30
3061	NYSE	RLI	Tue, Jul 20, 2004	18.89	18.90	18.73	18.89
3060	NYSE	RLI	Mon, Jul 19, 2004	18.92	19.03	18.77	18.88
3059	NYSE	RLI	Fri, Jul 16, 2004	18.53	18.98	18.53	18.90
3058	NYSE	RLI	Thu, Jul 15, 2004	18.88	18.89	18.59	18.66
3057	NYSE	RLI	Wed, Jul 14, 2004	18.94	18.98	18.64	18.88
3056	NYSE	RLI	Tue, Jul 13, 2004	18.57	18.73	18.54	18.64
3055	NYSE	RLI	Mon, Jul 12, 2004	18.34	18.61	18.20	18.59
3054	NYSE	RLI	Fri, Jul 9, 2004	18.43	18.48	18.22	18.34
3053	NYSE	RLI	Thu, Jul 8, 2004	18.40	18.66	18.31	18.45
3052	NYSE	RLI	Wed, Jul 7, 2004	18.40	18.52	18.30	18.45
3051	NYSE	RLI	Tue, Jul 6, 2004	18.45	18.52	18.30	18.38
3050	NYSE	RLI	Fri, Jul 2, 2004	18.21	18.50	18.15	18.50
3049	NYSE	RLI	Thu, Jul 1, 2004	18.26	18.43	18.20	18.21
3048	NYSE	RLI	Wed, Jun 30, 2004	18.40	18.54	18.25	18.25
3047	NYSE	RLI	Tue, Jun 29, 2004	18.28	18.44	18.13	18.44
3046	NYSE	RLI	Mon, Jun 28, 2004	18.06	18.36	18.05	18.28
3045	NYSE	RLI	Fri, Jun 25, 2004	18.15	18.32	18.10	18.10
3044	NYSE	RLI	Thu, Jun 24, 2004	18.35	18.36	18.11	18.18
3043	NYSE	RLI	Wed, Jun 23, 2004	18.10	18.35	18.06	18.35
3042	NYSE	RLI	Tue, Jun 22, 2004	17.95	18.09	17.92	18.09
3041	NYSE	RLI	Mon, Jun 21, 2004	17.93	18.02	17.85	17.99
3040	NYSE	RLI	Fri, Jun 18, 2004	18.08	18.08	17.78	17.85
3039	NYSE	RLI	Thu, Jun 17, 2004	17.88	18.08	17.84	18.08
3038	NYSE	RLI	Wed, Jun 16, 2004	17.98	18.00	17.80	17.93
3037	NYSE	RLI	Tue, Jun 15, 2004	17.86	18.05	17.86	17.90
3036	NYSE	RLI	Mon, Jun 14, 2004	17.95	18.02	17.81	17.81
3035	NYSE	RLI	Thu, Jun 10, 2004	17.81	17.99	17.81	17.95
3034	NYSE	RLI	Wed, Jun 9, 2004	17.95	18.00	17.80	17.80
3033	NYSE	RLI	Tue, Jun 8, 2004	18.00	18.03	17.98	18.00
3032	NYSE	RLI	Mon, Jun 7, 2004	17.90	18.10	17.90	18.00
3031	NYSE	RLI	Fri, Jun 4, 2004	17.93	18.10	17.83	17.84
3030	NYSE	RLI	Thu, Jun 3, 2004	17.94	18.12	17.88	17.88
3029	NYSE	RLI	Wed, Jun 2, 2004	18.15	18.21	17.93	17.93
3028	NYSE	RLI	Tue, Jun 1, 2004	18.05	18.31	18.02	18.03
3027	NYSE	RLI	Fri, May 28, 2004	17.50	18.02	17.50	17.99
3026	NYSE	RLI	Thu, May 27, 2004	17.25	17.47	17.25	17.33
3025	NYSE	RLI	Wed, May 26, 2004	17.18	17.25	17.14	17.25
3024	NYSE	RLI	Tue, May 25, 2004	17.14	17.33	17.07	17.18
3023	NYSE	RLI	Mon, May 24, 2004	17.08	17.21	17.00	17.14
3022	NYSE	RLI	Fri, May 21, 2004	17.01	17.20	16.91	17.08
3021	NYSE	RLI	Thu, May 20, 2004	16.85	16.94	16.72	16.91
3020	NYSE	RLI	Wed, May 19, 2004	17.16	17.17	16.75	16.85
3019	NYSE	RLI	Tue, May 18, 2004	16.78	17.03	16.73	17.03
3018	NYSE	RLI	Mon, May 17, 2004	16.70	16.96	16.50	16.78
3017	NYSE	RLI	Fri, May 14, 2004	16.90	17.02	16.70	16.90
3016	NYSE	RLI	Thu, May 13, 2004	17.30	17.39	16.94	16.94
3015	NYSE	RLI	Wed, May 12, 2004	16.98	17.25	16.60	17.25
3014	NYSE	RLI	Tue, May 11, 2004	17.11	17.19	16.92	17.02
3013	NYSE	RLI	Mon, May 10, 2004	17.50	17.50	16.82	17.07
3012	NYSE	RLI	Fri, May 7, 2004	17.50	17.74	17.38	17.45
3011	NYSE	RLI	Thu, May 6, 2004	17.33	17.60	17.29	17.54
3010	NYSE	RLI	Wed, May 5, 2004	17.40	17.56	17.30	17.40
3009	NYSE	RLI	Tue, May 4, 2004	17.25	17.55	17.21	17.42
3008	NYSE	RLI	Mon, May 3, 2004	17.35	17.58	17.28	17.28
3007	NYSE	RLI	Fri, Apr 30, 2004	17.43	17.63	17.28	17.38
3006	NYSE	RLI	Thu, Apr 29, 2004	17.53	17.69	17.30	17.45
3005	NYSE	RLI	Wed, Apr 28, 2004	17.85	17.85	17.35	17.50
3004	NYSE	RLI	Tue, Apr 27, 2004	17.85	17.93	17.76	17.90
3003	NYSE	RLI	Mon, Apr 26, 2004	18.03	18.12	17.81	17.89
3002	NYSE	RLI	Fri, Apr 23, 2004	17.97	18.05	17.85	18.03
3001	NYSE	RLI	Thu, Apr 22, 2004	18.25	18.25	17.95	18.00
3000	NYSE	RLI	Wed, Apr 21, 2004	18.18	18.20	17.94	18.20
2999	NYSE	RLI	Tue, Apr 20, 2004	18.70	18.98	18.09	18.15
2998	NYSE	RLI	Mon, Apr 19, 2004	18.78	18.81	18.40	18.65
2997	NYSE	RLI	Fri, Apr 16, 2004	19.20	19.26	18.78	18.78
2996	NYSE	RLI	Thu, Apr 15, 2004	19.33	19.33	19.04	19.20
2995	NYSE	RLI	Wed, Apr 14, 2004	19.30	19.50	19.10	19.28
2994	NYSE	RLI	Tue, Apr 13, 2004	19.75	19.75	19.32	19.32
2993	NYSE	RLI	Mon, Apr 12, 2004	19.50	19.89	19.50	19.75
2992	NYSE	RLI	Thu, Apr 8, 2004	19.75	19.82	19.43	19.43
2991	NYSE	RLI	Wed, Apr 7, 2004	19.70	19.90	19.55	19.71
2990	NYSE	RLI	Tue, Apr 6, 2004	19.74	19.93	19.63	19.75
2989	NYSE	RLI	Mon, Apr 5, 2004	19.40	19.85	19.34	19.73
2988	NYSE	RLI	Fri, Apr 2, 2004	19.58	19.58	19.20	19.45
2987	NYSE	RLI	Thu, Apr 1, 2004	19.25	19.59	19.25	19.53
2986	NYSE	RLI	Wed, Mar 31, 2004	19.54	19.65	19.25	19.30
2985	NYSE	RLI	Tue, Mar 30, 2004	19.36	19.63	19.36	19.50
2984	NYSE	RLI	Mon, Mar 29, 2004	18.88	19.37	18.88	19.37
2983	NYSE	RLI	Fri, Mar 26, 2004	19.03	19.10	18.80	18.88
2982	NYSE	RLI	Thu, Mar 25, 2004	18.98	19.11	18.78	19.00
2981	NYSE	RLI	Wed, Mar 24, 2004	19.30	19.30	18.95	19.00
2980	NYSE	RLI	Tue, Mar 23, 2004	19.45	19.73	19.28	19.30
2979	NYSE	RLI	Mon, Mar 22, 2004	19.43	19.58	19.28	19.40
2978	NYSE	RLI	Fri, Mar 19, 2004	19.43	19.87	19.22	19.40
2977	NYSE	RLI	Thu, Mar 18, 2004	19.55	19.59	19.34	19.36
2976	NYSE	RLI	Wed, Mar 17, 2004	19.28	19.65	19.28	19.55
2975	NYSE	RLI	Tue, Mar 16, 2004	19.25	19.33	19.25	19.25
2974	NYSE	RLI	Mon, Mar 15, 2004	19.35	19.46	19.23	19.25
2973	NYSE	RLI	Fri, Mar 12, 2004	19.28	19.35	19.18	19.35
2972	NYSE	RLI	Thu, Mar 11, 2004	19.55	19.62	19.25	19.25
2971	NYSE	RLI	Wed, Mar 10, 2004	19.75	20.03	19.53	19.58
2970	NYSE	RLI	Tue, Mar 9, 2004	20.40	20.40	19.74	19.74
2969	NYSE	RLI	Mon, Mar 8, 2004	19.95	20.42	19.90	20.42
2968	NYSE	RLI	Fri, Mar 5, 2004	20.10	20.25	19.93	19.95
2967	NYSE	RLI	Thu, Mar 4, 2004	19.95	20.13	19.78	20.13
2966	NYSE	RLI	Wed, Mar 3, 2004	20.10	20.10	19.78	19.93
2965	NYSE	RLI	Tue, Mar 2, 2004	20.20	20.28	20.06	20.08
2964	NYSE	RLI	Mon, Mar 1, 2004	20.00	20.24	19.96	20.23
2963	NYSE	RLI	Fri, Feb 27, 2004	19.83	20.04	19.82	20.00
2962	NYSE	RLI	Thu, Feb 26, 2004	19.85	19.93	19.79	19.88
2961	NYSE	RLI	Wed, Feb 25, 2004	19.84	19.95	19.77	19.90
2960	NYSE	RLI	Tue, Feb 24, 2004	19.54	19.88	19.50	19.87
2959	NYSE	RLI	Mon, Feb 23, 2004	19.58	19.60	19.50	19.51
2958	NYSE	RLI	Fri, Feb 20, 2004	19.59	19.63	19.50	19.54
2957	NYSE	RLI	Thu, Feb 19, 2004	19.80	19.80	19.59	19.59
2956	NYSE	RLI	Wed, Feb 18, 2004	19.58	19.90	19.50	19.77
2955	NYSE	RLI	Tue, Feb 17, 2004	19.60	19.84	19.54	19.54
2954	NYSE	RLI	Fri, Feb 13, 2004	19.75	19.97	19.54	19.54
2953	NYSE	RLI	Thu, Feb 12, 2004	20.15	20.18	19.74	19.74
2952	NYSE	RLI	Wed, Feb 11, 2004	20.33	20.33	20.08	20.20
2951	NYSE	RLI	Tue, Feb 10, 2004	19.63	20.33	19.62	20.33
2950	NYSE	RLI	Mon, Feb 9, 2004	19.80	19.92	19.68	19.70
2949	NYSE	RLI	Fri, Feb 6, 2004	19.57	19.88	19.50	19.74
2948	NYSE	RLI	Thu, Feb 5, 2004	19.49	19.63	19.46	19.52
2947	NYSE	RLI	Wed, Feb 4, 2004	20.02	20.06	19.52	19.52
2946	NYSE	RLI	Tue, Feb 3, 2004	20.21	20.23	20.02	20.02
2945	NYSE	RLI	Mon, Feb 2, 2004	20.32	20.35	20.08	20.20
2944	NYSE	RLI	Fri, Jan 30, 2004	20.38	20.43	20.14	20.32
2943	NYSE	RLI	Thu, Jan 29, 2004	20.33	20.55	20.23	20.38
2942	NYSE	RLI	Wed, Jan 28, 2004	20.55	20.72	20.28	20.30
2941	NYSE	RLI	Tue, Jan 27, 2004	20.33	20.63	20.23	20.63
2940	NYSE	RLI	Mon, Jan 26, 2004	20.48	20.52	20.37	20.40
2939	NYSE	RLI	Fri, Jan 23, 2004	20.05	20.67	20.05	20.50
2938	NYSE	RLI	Thu, Jan 22, 2004	19.18	20.11	19.18	19.93
2937	NYSE	RLI	Wed, Jan 21, 2004	18.85	19.05	18.83	19.05
2936	NYSE	RLI	Tue, Jan 20, 2004	18.88	19.03	18.75	18.89
2935	NYSE	RLI	Fri, Jan 16, 2004	18.83	18.98	18.78	18.83
2934	NYSE	RLI	Thu, Jan 15, 2004	18.95	19.01	18.70	18.73
2933	NYSE	RLI	Wed, Jan 14, 2004	18.55	18.92	18.55	18.88
2932	NYSE	RLI	Tue, Jan 13, 2004	18.33	18.65	18.24	18.65
2931	NYSE	RLI	Mon, Jan 12, 2004	18.15	18.38	18.15	18.30
2930	NYSE	RLI	Fri, Jan 9, 2004	18.15	18.38	17.98	18.09
2929	NYSE	RLI	Thu, Jan 8, 2004	18.47	18.50	18.02	18.05
2928	NYSE	RLI	Wed, Jan 7, 2004	18.85	18.85	18.35	18.35
2927	NYSE	RLI	Tue, Jan 6, 2004	19.23	19.35	19.05	19.05
2926	NYSE	RLI	Mon, Jan 5, 2004	18.88	19.20	18.88	19.17
2925	NYSE	RLI	Fri, Jan 2, 2004	18.78	18.98	18.73	18.78
2924	NYSE	RLI	Wed, Dec 31, 2003	19.05	19.05	18.73	18.73
2923	NYSE	RLI	Tue, Dec 30, 2003	18.83	19.08	18.78	19.05
2922	NYSE	RLI	Mon, Dec 29, 2003	18.58	18.88	18.58	18.85
2921	NYSE	RLI	Fri, Dec 26, 2003	18.55	18.60	18.47	18.59
2920	NYSE	RLI	Wed, Dec 24, 2003	18.33	18.62	18.33	18.53
2919	NYSE	RLI	Tue, Dec 23, 2003	18.37	18.47	18.21	18.38
2918	NYSE	RLI	Mon, Dec 22, 2003	18.33	18.40	18.20	18.37
2917	NYSE	RLI	Fri, Dec 19, 2003	18.38	18.44	18.20	18.33
2916	NYSE	RLI	Thu, Dec 18, 2003	18.40	18.43	18.30	18.38
2915	NYSE	RLI	Wed, Dec 17, 2003	18.49	18.49	18.16	18.45
2914	NYSE	RLI	Tue, Dec 16, 2003	18.28	18.49	18.03	18.49
2913	NYSE	RLI	Mon, Dec 15, 2003	18.62	18.63	18.24	18.25
2912	NYSE	RLI	Fri, Dec 12, 2003	18.50	18.55	18.42	18.54
2911	NYSE	RLI	Thu, Dec 11, 2003	18.18	18.50	18.18	18.46
2910	NYSE	RLI	Wed, Dec 10, 2003	18.23	18.33	18.05	18.16
2909	NYSE	RLI	Tue, Dec 9, 2003	18.85	18.86	18.23	18.24
2908	NYSE	RLI	Mon, Dec 8, 2003	18.63	18.91	18.57	18.85
2907	NYSE	RLI	Fri, Dec 5, 2003	18.61	18.66	18.48	18.63
2906	NYSE	RLI	Thu, Dec 4, 2003	18.40	18.63	18.36	18.61
2905	NYSE	RLI	Wed, Dec 3, 2003	18.60	18.75	18.30	18.40
2904	NYSE	RLI	Tue, Dec 2, 2003	18.53	18.85	18.52	18.66
2903	NYSE	RLI	Mon, Dec 1, 2003	18.20	18.54	18.20	18.48
2902	NYSE	RLI	Fri, Nov 28, 2003	18.15	18.23	18.10	18.10
2901	NYSE	RLI	Wed, Nov 26, 2003	18.14	18.15	17.95	18.14
2900	NYSE	RLI	Tue, Nov 25, 2003	17.95	18.14	17.93	18.14
2899	NYSE	RLI	Mon, Nov 24, 2003	17.70	17.95	17.58	17.93
2898	NYSE	RLI	Fri, Nov 21, 2003	17.45	17.67	17.37	17.64
2897	NYSE	RLI	Thu, Nov 20, 2003	17.30	17.44	17.15	17.40
2896	NYSE	RLI	Wed, Nov 19, 2003	17.48	17.50	17.27	17.33
2895	NYSE	RLI	Tue, Nov 18, 2003	17.60	17.62	17.28	17.45
2894	NYSE	RLI	Mon, Nov 17, 2003	17.75	17.75	17.44	17.55
2893	NYSE	RLI	Fri, Nov 14, 2003	18.08	18.28	17.74	17.74
2892	NYSE	RLI	Thu, Nov 13, 2003	17.83	18.15	17.80	18.04
2891	NYSE	RLI	Wed, Nov 12, 2003	17.53	17.83	17.50	17.83
2890	NYSE	RLI	Tue, Nov 11, 2003	17.53	17.60	17.27	17.55
2889	NYSE	RLI	Mon, Nov 10, 2003	17.73	17.73	17.53	17.53
2888	NYSE	RLI	Fri, Nov 7, 2003	17.48	17.78	17.42	17.76
2887	NYSE	RLI	Thu, Nov 6, 2003	17.25	17.44	17.25	17.40
2886	NYSE	RLI	Wed, Nov 5, 2003	17.46	17.46	17.25	17.28
2885	NYSE	RLI	Tue, Nov 4, 2003	17.20	17.46	17.15	17.46
2884	NYSE	RLI	Mon, Nov 3, 2003	16.81	17.20	16.81	17.20
2883	NYSE	RLI	Fri, Oct 31, 2003	16.40	16.80	16.40	16.80
2882	NYSE	RLI	Thu, Oct 30, 2003	16.48	16.56	16.34	16.34
2881	NYSE	RLI	Wed, Oct 29, 2003	16.43	16.57	16.33	16.43
2880	NYSE	RLI	Tue, Oct 28, 2003	16.23	16.38	16.16	16.36
2879	NYSE	RLI	Mon, Oct 27, 2003	16.33	16.37	16.25	16.28
2878	NYSE	RLI	Fri, Oct 24, 2003	16.65	16.65	16.30	16.31
2877	NYSE	RLI	Thu, Oct 23, 2003	16.85	16.86	16.63	16.64
2876	NYSE	RLI	Wed, Oct 22, 2003	17.10	17.10	16.88	16.88
2875	NYSE	RLI	Tue, Oct 21, 2003	17.02	17.13	16.95	17.13
2874	NYSE	RLI	Mon, Oct 20, 2003	16.78	17.04	16.78	16.99
2873	NYSE	RLI	Fri, Oct 17, 2003	16.98	17.14	16.75	16.78
2872	NYSE	RLI	Thu, Oct 16, 2003	17.00	17.10	16.95	17.00
2871	NYSE	RLI	Wed, Oct 15, 2003	17.05	17.05	16.83	17.00
2870	NYSE	RLI	Tue, Oct 14, 2003	16.90	17.03	16.90	17.00
2869	NYSE	RLI	Mon, Oct 13, 2003	16.78	17.19	16.75	16.87
2868	NYSE	RLI	Fri, Oct 10, 2003	16.75	16.90	16.66	16.78
2867	NYSE	RLI	Thu, Oct 9, 2003	17.18	17.38	16.78	16.81
2866	NYSE	RLI	Wed, Oct 8, 2003	17.38	17.40	17.12	17.13
2865	NYSE	RLI	Tue, Oct 7, 2003	17.65	17.70	17.61	17.70
2864	NYSE	RLI	Mon, Oct 6, 2003	17.45	17.68	17.40	17.66
2863	NYSE	RLI	Fri, Oct 3, 2003	16.81	17.47	16.81	17.45
2862	NYSE	RLI	Thu, Oct 2, 2003	16.73	16.80	16.57	16.75
2861	NYSE	RLI	Wed, Oct 1, 2003	16.54	16.78	16.53	16.70
2860	NYSE	RLI	Tue, Sep 30, 2003	16.53	16.58	16.43	16.46
2859	NYSE	RLI	Mon, Sep 29, 2003	16.55	16.78	16.36	16.53
2858	NYSE	RLI	Fri, Sep 26, 2003	16.70	16.70	16.45	16.53
2857	NYSE	RLI	Thu, Sep 25, 2003	16.90	17.00	16.75	16.75
2856	NYSE	RLI	Wed, Sep 24, 2003	17.13	17.16	16.83	16.90
2855	NYSE	RLI	Tue, Sep 23, 2003	17.10	17.19	17.03	17.09
2854	NYSE	RLI	Mon, Sep 22, 2003	16.80	17.08	16.71	17.08
2853	NYSE	RLI	Fri, Sep 19, 2003	16.83	17.00	16.83	16.85
2852	NYSE	RLI	Thu, Sep 18, 2003	16.95	16.99	16.83	16.83
2851	NYSE	RLI	Wed, Sep 17, 2003	16.95	16.98	16.78	16.98
2850	NYSE	RLI	Tue, Sep 16, 2003	16.57	17.00	16.56	16.97
2849	NYSE	RLI	Mon, Sep 15, 2003	16.53	16.70	16.44	16.55
2848	NYSE	RLI	Fri, Sep 12, 2003	16.63	16.63	16.40	16.58
2847	NYSE	RLI	Thu, Sep 11, 2003	16.58	16.69	16.50	16.61
2846	NYSE	RLI	Wed, Sep 10, 2003	16.55	16.69	16.43	16.59
2845	NYSE	RLI	Tue, Sep 9, 2003	16.82	16.82	16.55	16.58
2844	NYSE	RLI	Mon, Sep 8, 2003	16.89	17.18	16.85	16.85
2843	NYSE	RLI	Fri, Sep 5, 2003	17.22	17.22	16.89	16.91
2842	NYSE	RLI	Thu, Sep 4, 2003	17.18	17.31	16.90	17.22
2841	NYSE	RLI	Wed, Sep 3, 2003	16.78	17.14	16.75	17.11
2840	NYSE	RLI	Tue, Sep 2, 2003	16.55	16.85	16.47	16.76
2839	NYSE	RLI	Fri, Aug 29, 2003	16.45	16.53	16.33	16.48
2838	NYSE	RLI	Thu, Aug 28, 2003	16.24	16.48	16.10	16.48
2837	NYSE	RLI	Wed, Aug 27, 2003	16.15	16.31	16.07	16.22
2836	NYSE	RLI	Tue, Aug 26, 2003	16.18	16.21	15.81	16.21
2835	NYSE	RLI	Mon, Aug 25, 2003	16.29	16.29	16.07	16.13
2834	NYSE	RLI	Fri, Aug 22, 2003	16.98	16.98	16.28	16.29
2833	NYSE	RLI	Thu, Aug 21, 2003	17.23	17.25	16.98	17.00
2832	NYSE	RLI	Wed, Aug 20, 2003	17.03	17.30	16.78	17.21
2831	NYSE	RLI	Tue, Aug 19, 2003	16.83	17.04	16.73	17.03
2830	NYSE	RLI	Mon, Aug 18, 2003	16.45	16.90	16.45	16.80
2829	NYSE	RLI	Fri, Aug 15, 2003	16.57	16.74	16.37	16.38
2828	NYSE	RLI	Thu, Aug 14, 2003	16.45	16.49	16.34	16.47
2827	NYSE	RLI	Wed, Aug 13, 2003	16.54	16.54	16.38	16.45
2826	NYSE	RLI	Tue, Aug 12, 2003	16.45	16.69	16.35	16.50
2825	NYSE	RLI	Mon, Aug 11, 2003	16.25	16.52	16.23	16.43
2824	NYSE	RLI	Fri, Aug 8, 2003	16.08	16.35	16.07	16.31
2823	NYSE	RLI	Thu, Aug 7, 2003	16.00	16.08	15.75	16.08
2822	NYSE	RLI	Wed, Aug 6, 2003	15.73	16.25	15.73	16.04
2821	NYSE	RLI	Tue, Aug 5, 2003	15.63	15.80	15.48	15.78
2820	NYSE	RLI	Mon, Aug 4, 2003	15.85	15.86	15.43	15.58
2819	NYSE	RLI	Fri, Aug 1, 2003	16.20	16.30	15.80	15.83
2818	NYSE	RLI	Thu, Jul 31, 2003	16.30	16.35	16.18	16.18
2817	NYSE	RLI	Wed, Jul 30, 2003	16.35	16.36	16.15	16.26
2816	NYSE	RLI	Tue, Jul 29, 2003	16.31	16.48	16.18	16.35
2815	NYSE	RLI	Mon, Jul 28, 2003	16.38	16.63	16.32	16.36
2814	NYSE	RLI	Fri, Jul 25, 2003	16.08	16.50	16.08	16.38
2813	NYSE	RLI	Thu, Jul 24, 2003	16.05	16.35	15.91	16.13
2812	NYSE	RLI	Wed, Jul 23, 2003	16.18	16.18	15.88	16.01
2811	NYSE	RLI	Tue, Jul 22, 2003	16.35	16.43	16.01	16.06
2810	NYSE	RLI	Mon, Jul 21, 2003	16.33	16.48	16.26	16.33
2809	NYSE	RLI	Fri, Jul 18, 2003	16.18	16.48	16.18	16.39
2808	NYSE	RLI	Thu, Jul 17, 2003	16.70	16.70	15.88	16.13
2807	NYSE	RLI	Wed, Jul 16, 2003	17.60	17.71	16.60	16.70
2806	NYSE	RLI	Tue, Jul 15, 2003	17.85	17.85	17.60	17.60
2805	NYSE	RLI	Mon, Jul 14, 2003	17.80	17.97	17.58	17.81
2804	NYSE	RLI	Fri, Jul 11, 2003	17.60	17.95	17.60	17.75
2803	NYSE	RLI	Thu, Jul 10, 2003	17.60	17.69	17.31	17.58
2802	NYSE	RLI	Wed, Jul 9, 2003	17.75	17.88	17.41	17.55
2801	NYSE	RLI	Tue, Jul 8, 2003	17.70	17.77	17.51	17.75
2800	NYSE	RLI	Mon, Jul 7, 2003	17.43	17.88	17.43	17.70
2799	NYSE	RLI	Thu, Jul 3, 2003	17.35	17.50	17.25	17.30
2798	NYSE	RLI	Wed, Jul 2, 2003	17.18	17.53	17.03	17.38
2797	NYSE	RLI	Tue, Jul 1, 2003	16.45	17.18	16.31	17.18
2796	NYSE	RLI	Mon, Jun 30, 2003	16.65	16.68	16.28	16.45
2795	NYSE	RLI	Fri, Jun 27, 2003	16.57	16.75	16.44	16.55
2794	NYSE	RLI	Thu, Jun 26, 2003	16.24	16.71	16.18	16.57
2793	NYSE	RLI	Wed, Jun 25, 2003	16.44	16.45	16.15	16.29
2792	NYSE	RLI	Tue, Jun 24, 2003	16.12	16.52	15.97	16.44
2791	NYSE	RLI	Mon, Jun 23, 2003	16.12	16.25	15.95	16.11
2790	NYSE	RLI	Fri, Jun 20, 2003	15.58	16.15	15.58	16.12
2789	NYSE	RLI	Thu, Jun 19, 2003	15.50	15.67	15.48	15.55
2788	NYSE	RLI	Wed, Jun 18, 2003	15.08	15.50	15.04	15.49
2787	NYSE	RLI	Tue, Jun 17, 2003	15.15	15.17	14.98	15.12
2786	NYSE	RLI	Mon, Jun 16, 2003	14.75	15.13	14.75	15.12
2785	NYSE	RLI	Fri, Jun 13, 2003	15.32	15.32	14.88	15.05
2784	NYSE	RLI	Thu, Jun 12, 2003	15.05	15.25	15.05	15.20
2783	NYSE	RLI	Wed, Jun 11, 2003	14.98	15.05	14.86	15.05
2782	NYSE	RLI	Tue, Jun 10, 2003	14.65	15.07	14.65	15.00
2781	NYSE	RLI	Mon, Jun 9, 2003	14.90	14.95	14.57	14.60
2780	NYSE	RLI	Fri, Jun 6, 2003	15.13	15.29	14.92	14.95
2779	NYSE	RLI	Thu, Jun 5, 2003	15.03	15.28	14.99	15.14
2778	NYSE	RLI	Wed, Jun 4, 2003	14.85	15.05	14.80	15.00
2777	NYSE	RLI	Tue, Jun 3, 2003	15.00	15.00	14.79	14.90
2776	NYSE	RLI	Mon, Jun 2, 2003	14.85	15.00	14.75	15.00
2775	NYSE	RLI	Fri, May 30, 2003	14.75	14.80	14.67	14.79
2774	NYSE	RLI	Thu, May 29, 2003	14.70	14.85	14.55	14.70
2773	NYSE	RLI	Wed, May 28, 2003	14.48	14.77	14.48	14.68
2772	NYSE	RLI	Tue, May 27, 2003	14.49	14.56	14.45	14.48
2771	NYSE	RLI	Fri, May 23, 2003	14.44	14.53	14.44	14.48
2770	NYSE	RLI	Thu, May 22, 2003	14.50	14.51	14.40	14.48
2769	NYSE	RLI	Wed, May 21, 2003	14.41	14.51	14.30	14.51
2768	NYSE	RLI	Tue, May 20, 2003	14.33	14.49	14.32	14.45
2767	NYSE	RLI	Mon, May 19, 2003	14.38	14.67	14.35	14.35
2766	NYSE	RLI	Fri, May 16, 2003	14.94	15.00	14.25	14.25
2765	NYSE	RLI	Thu, May 15, 2003	14.80	14.95	14.76	14.94
2764	NYSE	RLI	Wed, May 14, 2003	14.69	14.79	14.68	14.75
2763	NYSE	RLI	Tue, May 13, 2003	14.73	14.79	14.70	14.75
2762	NYSE	RLI	Mon, May 12, 2003	14.71	14.81	14.69	14.79
2761	NYSE	RLI	Fri, May 9, 2003	14.72	14.85	14.63	14.76
2760	NYSE	RLI	Thu, May 8, 2003	14.33	14.78	14.33	14.76
2759	NYSE	RLI	Wed, May 7, 2003	14.83	14.83	14.45	14.45
2758	NYSE	RLI	Tue, May 6, 2003	14.78	14.80	14.59	14.78
2757	NYSE	RLI	Mon, May 5, 2003	15.07	15.10	14.78	14.82
2756	NYSE	RLI	Fri, May 2, 2003	14.83	15.23	14.83	15.12
2755	NYSE	RLI	Thu, May 1, 2003	14.75	14.85	14.74	14.78
2754	NYSE	RLI	Wed, Apr 30, 2003	14.82	15.08	14.70	14.78
2753	NYSE	RLI	Tue, Apr 29, 2003	15.00	15.00	14.80	14.87
2752	NYSE	RLI	Mon, Apr 28, 2003	14.98	15.18	14.89	15.00
2751	NYSE	RLI	Fri, Apr 25, 2003	15.00	15.02	14.94	15.00
2750	NYSE	RLI	Thu, Apr 24, 2003	15.20	15.28	14.95	15.00
2749	NYSE	RLI	Wed, Apr 23, 2003	15.28	15.37	15.23	15.27
2748	NYSE	RLI	Tue, Apr 22, 2003	15.45	15.51	15.28	15.28
2747	NYSE	RLI	Mon, Apr 21, 2003	15.50	15.64	15.34	15.50
2746	NYSE	RLI	Thu, Apr 17, 2003	15.00	15.38	14.93	15.37
2745	NYSE	RLI	Wed, Apr 16, 2003	14.63	14.63	14.50	14.55
2744	NYSE	RLI	Tue, Apr 15, 2003	14.58	14.70	14.49	14.58
2743	NYSE	RLI	Mon, Apr 14, 2003	14.21	14.58	14.21	14.58
2742	NYSE	RLI	Fri, Apr 11, 2003	14.10	14.24	14.10	14.21
2741	NYSE	RLI	Thu, Apr 10, 2003	14.05	14.23	13.95	14.07
2740	NYSE	RLI	Wed, Apr 9, 2003	14.03	14.23	13.83	14.02
2739	NYSE	RLI	Tue, Apr 8, 2003	14.09	14.15	14.00	14.08
2738	NYSE	RLI	Mon, Apr 7, 2003	14.38	14.65	14.00	14.06
2737	NYSE	RLI	Fri, Apr 4, 2003	14.23	14.41	14.13	14.25
2736	NYSE	RLI	Thu, Apr 3, 2003	14.26	14.30	14.06	14.18
2735	NYSE	RLI	Wed, Apr 2, 2003	13.98	14.45	13.95	14.23
2734	NYSE	RLI	Tue, Apr 1, 2003	13.44	13.96	13.39	13.96
2733	NYSE	RLI	Mon, Mar 31, 2003	13.48	13.51	13.20	13.44
2732	NYSE	RLI	Fri, Mar 28, 2003	13.51	13.58	13.43	13.51
2731	NYSE	RLI	Thu, Mar 27, 2003	13.38	13.55	13.36	13.53
2730	NYSE	RLI	Wed, Mar 26, 2003	13.28	13.59	13.19	13.46
2729	NYSE	RLI	Tue, Mar 25, 2003	13.35	13.37	13.23	13.25
2728	NYSE	RLI	Mon, Mar 24, 2003	13.30	13.35	13.17	13.35
2727	NYSE	RLI	Fri, Mar 21, 2003	13.25	13.42	13.10	13.30
2726	NYSE	RLI	Thu, Mar 20, 2003	13.12	13.40	13.06	13.25
2725	NYSE	RLI	Wed, Mar 19, 2003	13.34	13.40	13.08	13.12
2724	NYSE	RLI	Tue, Mar 18, 2003	13.35	13.35	13.07	13.34
2723	NYSE	RLI	Mon, Mar 17, 2003	13.18	13.29	13.11	13.29
2722	NYSE	RLI	Fri, Mar 14, 2003	13.00	13.23	12.87	13.13
2721	NYSE	RLI	Thu, Mar 13, 2003	12.81	13.13	12.76	12.99
2720	NYSE	RLI	Wed, Mar 12, 2003	12.80	12.80	12.62	12.76
2719	NYSE	RLI	Tue, Mar 11, 2003	12.75	12.95	12.63	12.76
2718	NYSE	RLI	Mon, Mar 10, 2003	12.80	12.81	12.70	12.78
2717	NYSE	RLI	Fri, Mar 7, 2003	12.88	12.98	12.75	12.88
2716	NYSE	RLI	Thu, Mar 6, 2003	12.88	13.00	12.75	12.90
2715	NYSE	RLI	Wed, Mar 5, 2003	12.81	12.95	12.75	12.89
2714	NYSE	RLI	Tue, Mar 4, 2003	12.88	12.90	12.81	12.81
2713	NYSE	RLI	Mon, Mar 3, 2003	13.00	13.00	12.87	12.90
2712	NYSE	RLI	Fri, Feb 28, 2003	12.93	13.02	12.80	12.97
2711	NYSE	RLI	Thu, Feb 27, 2003	12.95	12.98	12.85	12.90
2710	NYSE	RLI	Wed, Feb 26, 2003	12.88	13.05	12.80	12.99
2709	NYSE	RLI	Tue, Feb 25, 2003	12.85	13.38	12.75	12.88
2708	NYSE	RLI	Mon, Feb 24, 2003	12.73	12.95	12.63	12.90
2707	NYSE	RLI	Fri, Feb 21, 2003	12.69	12.82	12.66	12.75
2706	NYSE	RLI	Thu, Feb 20, 2003	12.74	12.85	12.65	12.70
2705	NYSE	RLI	Wed, Feb 19, 2003	12.65	12.84	12.64	12.75
2704	NYSE	RLI	Tue, Feb 18, 2003	12.77	12.87	12.68	12.75
2703	NYSE	RLI	Fri, Feb 14, 2003	12.70	12.80	12.25	12.72
2702	NYSE	RLI	Thu, Feb 13, 2003	12.90	13.04	12.68	12.74
2701	NYSE	RLI	Wed, Feb 12, 2003	13.05	13.13	12.93	12.93
2700	NYSE	RLI	Tue, Feb 11, 2003	13.19	13.33	12.88	13.08
2699	NYSE	RLI	Mon, Feb 10, 2003	12.75	13.15	12.75	13.15
2698	NYSE	RLI	Fri, Feb 7, 2003	13.20	13.21	12.80	12.80
2697	NYSE	RLI	Thu, Feb 6, 2003	13.38	13.43	13.15	13.25
2696	NYSE	RLI	Wed, Feb 5, 2003	13.67	13.70	13.38	13.41
2695	NYSE	RLI	Tue, Feb 4, 2003	13.83	13.83	13.65	13.67
2694	NYSE	RLI	Mon, Feb 3, 2003	13.75	13.88	13.75	13.76
2693	NYSE	RLI	Fri, Jan 31, 2003	13.68	13.84	13.68	13.81
2692	NYSE	RLI	Thu, Jan 30, 2003	13.85	13.88	13.68	13.70
2691	NYSE	RLI	Wed, Jan 29, 2003	13.62	13.88	13.58	13.80
2690	NYSE	RLI	Tue, Jan 28, 2003	13.58	13.74	13.58	13.62
2689	NYSE	RLI	Mon, Jan 27, 2003	13.69	13.73	13.48	13.58
2688	NYSE	RLI	Fri, Jan 24, 2003	13.70	13.72	13.50	13.69
2687	NYSE	RLI	Thu, Jan 23, 2003	13.56	13.85	13.54	13.68
2686	NYSE	RLI	Wed, Jan 22, 2003	13.73	13.80	13.43	13.51
2685	NYSE	RLI	Tue, Jan 21, 2003	13.61	13.77	13.55	13.65
2684	NYSE	RLI	Fri, Jan 17, 2003	13.66	13.66	13.60	13.60
2683	NYSE	RLI	Thu, Jan 16, 2003	13.67	13.73	13.60	13.63
2682	NYSE	RLI	Wed, Jan 15, 2003	13.75	13.75	13.63	13.66
2681	NYSE	RLI	Tue, Jan 14, 2003	13.78	13.80	13.65	13.68
2680	NYSE	RLI	Mon, Jan 13, 2003	13.78	13.79	13.65	13.75
2679	NYSE	RLI	Fri, Jan 10, 2003	13.75	13.87	13.65	13.70
2678	NYSE	RLI	Thu, Jan 9, 2003	13.88	13.98	13.65	13.77
2677	NYSE	RLI	Wed, Jan 8, 2003	13.73	13.95	13.68	13.80
2676	NYSE	RLI	Tue, Jan 7, 2003	13.94	13.98	13.43	13.63
2675	NYSE	RLI	Mon, Jan 6, 2003	13.92	14.13	13.76	14.07
2674	NYSE	RLI	Fri, Jan 3, 2003	14.00	14.10	13.92	13.92
2673	NYSE	RLI	Thu, Jan 2, 2003	14.08	14.14	13.70	14.00
2672	NYSE	RLI	Tue, Dec 31, 2002	13.83	14.13	13.78	13.95
2671	NYSE	RLI	Mon, Dec 30, 2002	13.73	13.99	13.70	13.88
2670	NYSE	RLI	Fri, Dec 27, 2002	13.66	13.85	13.63	13.85
2669	NYSE	RLI	Thu, Dec 26, 2002	13.59	13.90	13.56	13.83
2668	NYSE	RLI	Tue, Dec 24, 2002	13.50	13.69	13.38	13.54
2667	NYSE	RLI	Mon, Dec 23, 2002	13.15	13.85	13.15	13.68
2666	NYSE	RLI	Fri, Dec 20, 2002	13.05	13.43	13.00	13.43
2665	NYSE	RLI	Thu, Dec 19, 2002	12.89	13.13	12.83	12.93
2664	NYSE	RLI	Wed, Dec 18, 2002	12.98	12.98	12.60	12.90
2663	NYSE	RLI	Tue, Dec 17, 2002	12.93	13.08	12.87	12.98
2662	NYSE	RLI	Mon, Dec 16, 2002	12.71	13.10	12.59	13.10
2661	NYSE	RLI	Fri, Dec 13, 2002	12.58	12.63	12.38	12.63
2660	NYSE	RLI	Thu, Dec 12, 2002	12.50	12.73	12.40	12.63
2659	NYSE	RLI	Wed, Dec 11, 2002	12.63	12.63	12.33	12.50
2658	NYSE	RLI	Tue, Dec 10, 2002	12.08	12.68	12.06	12.59
2657	NYSE	RLI	Mon, Dec 9, 2002	12.03	12.14	11.75	11.99
2656	NYSE	RLI	Fri, Dec 6, 2002	12.10	12.33	12.02	12.12
2655	NYSE	RLI	Thu, Dec 5, 2002	12.15	12.37	11.98	12.17
2654	NYSE	RLI	Wed, Dec 4, 2002	12.28	12.49	11.88	12.15
2653	NYSE	RLI	Tue, Dec 3, 2002	11.90	12.42	11.90	12.15
2652	NYSE	RLI	Mon, Dec 2, 2002	12.05	12.25	11.99	11.99
2651	NYSE	RLI	Fri, Nov 29, 2002	12.00	12.25	11.88	12.05
2650	NYSE	RLI	Wed, Nov 27, 2002	11.94	12.10	11.83	12.08
2649	NYSE	RLI	Tue, Nov 26, 2002	12.05	12.13	11.83	12.07
2648	NYSE	RLI	Mon, Nov 25, 2002	12.30	12.34	12.00	12.03
2647	NYSE	RLI	Fri, Nov 22, 2002	12.33	12.39	12.13	12.38
2646	NYSE	RLI	Thu, Nov 21, 2002	12.53	12.54	12.34	12.40
2645	NYSE	RLI	Wed, Nov 20, 2002	12.38	12.60	12.31	12.45
2644	NYSE	RLI	Tue, Nov 19, 2002	12.50	12.75	12.45	12.50
2643	NYSE	RLI	Mon, Nov 18, 2002	12.75	12.78	12.50	12.50
2642	NYSE	RLI	Fri, Nov 15, 2002	12.90	12.90	12.62	12.63
2641	NYSE	RLI	Thu, Nov 14, 2002	12.73	13.00	12.70	12.93
2640	NYSE	RLI	Wed, Nov 13, 2002	12.57	12.84	12.54	12.71
2639	NYSE	RLI	Tue, Nov 12, 2002	12.62	12.75	12.56	12.58
2638	NYSE	RLI	Mon, Nov 11, 2002	12.75	12.77	11.92	12.58
2637	NYSE	RLI	Fri, Nov 8, 2002	13.43	13.53	12.75	12.80
2636	NYSE	RLI	Thu, Nov 7, 2002	14.01	14.15	13.08	13.47
2635	NYSE	RLI	Wed, Nov 6, 2002	14.15	14.15	13.88	14.11
2634	NYSE	RLI	Tue, Nov 5, 2002	14.15	14.21	13.86	14.12
2633	NYSE	RLI	Mon, Nov 4, 2002	14.11	14.36	13.99	14.12
2632	NYSE	RLI	Fri, Nov 1, 2002	14.00	14.23	13.90	14.23
2631	NYSE	RLI	Thu, Oct 31, 2002	14.43	14.45	13.80	14.00
2630	NYSE	RLI	Wed, Oct 30, 2002	14.35	14.50	14.30	14.43
2629	NYSE	RLI	Tue, Oct 29, 2002	14.39	14.39	13.80	14.38
2628	NYSE	RLI	Mon, Oct 28, 2002	14.90	15.10	14.21	14.44
2627	NYSE	RLI	Fri, Oct 25, 2002	14.05	14.80	13.99	14.80
2626	NYSE	RLI	Thu, Oct 24, 2002	14.00	14.05	13.78	14.00
2625	NYSE	RLI	Wed, Oct 23, 2002	13.93	13.95	13.70	13.95
2624	NYSE	RLI	Tue, Oct 22, 2002	13.90	13.99	13.78	13.93
2623	NYSE	RLI	Mon, Oct 21, 2002	13.71	14.05	13.45	13.98
2622	NYSE	RLI	Fri, Oct 18, 2002	13.65	13.85	13.00	13.71
2621	NYSE	RLI	Thu, Oct 17, 2002	13.50	14.04	13.50	13.65
2620	NYSE	RLI	Wed, Oct 16, 2002	13.33	13.33	12.99	13.21
2619	NYSE	RLI	Tue, Oct 15, 2002	13.08	13.39	13.08	13.33
2618	NYSE	RLI	Mon, Oct 14, 2002	13.11	13.13	13.02	13.03
2617	NYSE	RLI	Fri, Oct 11, 2002	13.24	13.28	13.11	13.15
2616	NYSE	RLI	Thu, Oct 10, 2002	13.21	13.50	13.21	13.24
2615	NYSE	RLI	Wed, Oct 9, 2002	13.50	13.50	13.25	13.28
2614	NYSE	RLI	Tue, Oct 8, 2002	13.56	13.56	13.45	13.51
2613	NYSE	RLI	Mon, Oct 7, 2002	13.62	13.70	13.50	13.55
2612	NYSE	RLI	Fri, Oct 4, 2002	13.80	13.80	13.53	13.57
2611	NYSE	RLI	Thu, Oct 3, 2002	13.93	14.05	13.75	13.75
2610	NYSE	RLI	Wed, Oct 2, 2002	13.90	14.08	13.90	13.93
2609	NYSE	RLI	Tue, Oct 1, 2002	13.41	13.90	13.41	13.90
2608	NYSE	RLI	Mon, Sep 30, 2002	13.44	13.46	13.23	13.41
2607	NYSE	RLI	Fri, Sep 27, 2002	13.40	13.46	13.40	13.44
2606	NYSE	RLI	Thu, Sep 26, 2002	13.45	13.46	13.35	13.45
2605	NYSE	RLI	Wed, Sep 25, 2002	13.26	13.50	13.22	13.45
2604	NYSE	RLI	Tue, Sep 24, 2002	13.58	13.70	13.24	13.25
2603	NYSE	RLI	Mon, Sep 23, 2002	13.42	13.89	13.42	13.65
2602	NYSE	RLI	Fri, Sep 20, 2002	13.50	13.66	13.42	13.42
2601	NYSE	RLI	Thu, Sep 19, 2002	13.92	13.99	13.50	13.50
2600	NYSE	RLI	Wed, Sep 18, 2002	13.88	13.94	13.84	13.91
2599	NYSE	RLI	Tue, Sep 17, 2002	14.15	14.33	13.88	13.88
2598	NYSE	RLI	Mon, Sep 16, 2002	14.12	14.25	14.09	14.10
2597	NYSE	RLI	Fri, Sep 13, 2002	14.17	14.17	14.03	14.09
2596	NYSE	RLI	Thu, Sep 12, 2002	14.40	14.40	14.06	14.18
2595	NYSE	RLI	Wed, Sep 11, 2002	14.69	14.69	14.40	14.40
2594	NYSE	RLI	Tue, Sep 10, 2002	14.79	14.94	14.48	14.66
2593	NYSE	RLI	Mon, Sep 9, 2002	14.35	14.73	14.35	14.70
2592	NYSE	RLI	Fri, Sep 6, 2002	14.11	14.29	14.06	14.26
2591	NYSE	RLI	Thu, Sep 5, 2002	14.35	14.40	13.90	14.05
2590	NYSE	RLI	Wed, Sep 4, 2002	13.83	14.38	13.79	14.38
2589	NYSE	RLI	Tue, Sep 3, 2002	14.05	14.09	13.83	13.83
2588	NYSE	RLI	Fri, Aug 30, 2002	13.81	14.07	13.75	14.04
2587	NYSE	RLI	Thu, Aug 29, 2002	13.79	13.79	13.65	13.75
2586	NYSE	RLI	Wed, Aug 28, 2002	13.86	13.86	13.69	13.80
2585	NYSE	RLI	Tue, Aug 27, 2002	13.94	14.18	13.88	13.88
2584	NYSE	RLI	Mon, Aug 26, 2002	13.75	13.93	13.75	13.93
2583	NYSE	RLI	Fri, Aug 23, 2002	13.53	13.75	13.53	13.68
2582	NYSE	RLI	Thu, Aug 22, 2002	13.63	13.63	13.41	13.54
2581	NYSE	RLI	Wed, Aug 21, 2002	13.60	13.63	13.53	13.63
2580	NYSE	RLI	Tue, Aug 20, 2002	13.56	13.63	13.54	13.56
2579	NYSE	RLI	Mon, Aug 19, 2002	13.51	13.64	13.50	13.56
2578	NYSE	RLI	Fri, Aug 16, 2002	13.39	13.63	13.39	13.55
2577	NYSE	RLI	Thu, Aug 15, 2002	13.36	13.45	13.20	13.40
2576	NYSE	RLI	Wed, Aug 14, 2002	13.14	13.38	13.10	13.33
2575	NYSE	RLI	Tue, Aug 13, 2002	13.71	13.71	13.11	13.11
2574	NYSE	RLI	Mon, Aug 12, 2002	13.30	13.75	13.30	13.71
2573	NYSE	RLI	Fri, Aug 9, 2002	13.13	13.38	13.11	13.30
2572	NYSE	RLI	Thu, Aug 8, 2002	12.70	13.11	12.60	13.11
2571	NYSE	RLI	Wed, Aug 7, 2002	12.59	12.74	12.54	12.70
2570	NYSE	RLI	Tue, Aug 6, 2002	12.63	12.76	12.43	12.53
2569	NYSE	RLI	Mon, Aug 5, 2002	12.74	12.76	12.61	12.61
2568	NYSE	RLI	Fri, Aug 2, 2002	12.96	13.03	12.75	12.75
2567	NYSE	RLI	Thu, Aug 1, 2002	13.13	13.13	12.96	12.98
2566	NYSE	RLI	Wed, Jul 31, 2002	12.91	13.25	12.88	13.14
2565	NYSE	RLI	Tue, Jul 30, 2002	12.78	12.98	12.51	12.94
2564	NYSE	RLI	Mon, Jul 29, 2002	12.31	12.75	12.31	12.75
2563	NYSE	RLI	Fri, Jul 26, 2002	11.65	12.25	11.65	12.25
2562	NYSE	RLI	Thu, Jul 25, 2002	11.80	12.31	11.54	11.62
2561	NYSE	RLI	Wed, Jul 24, 2002	11.93	11.95	11.80	11.80
2560	NYSE	RLI	Tue, Jul 23, 2002	12.36	12.44	11.96	12.05
2559	NYSE	RLI	Mon, Jul 22, 2002	13.24	13.34	12.32	12.42
2558	NYSE	RLI	Fri, Jul 19, 2002	13.28	13.48	13.10	13.29
2557	NYSE	RLI	Thu, Jul 18, 2002	13.66	14.19	13.25	13.25
2556	NYSE	RLI	Wed, Jul 17, 2002	12.77	13.64	12.75	13.64
2555	NYSE	RLI	Tue, Jul 16, 2002	12.30	12.83	12.28	12.77
2554	NYSE	RLI	Mon, Jul 15, 2002	12.75	12.75	12.28	12.28
2553	NYSE	RLI	Fri, Jul 12, 2002	13.19	13.22	12.73	12.73
2552	NYSE	RLI	Thu, Jul 11, 2002	13.39	13.40	13.13	13.21
2551	NYSE	RLI	Wed, Jul 10, 2002	13.05	13.55	13.05	13.39
2550	NYSE	RLI	Tue, Jul 9, 2002	12.70	13.02	12.70	13.02
2549	NYSE	RLI	Mon, Jul 8, 2002	12.55	12.74	12.55	12.70
2548	NYSE	RLI	Fri, Jul 5, 2002	12.57	12.74	12.55	12.58
2547	NYSE	RLI	Wed, Jul 3, 2002	12.98	12.98	12.56	12.57
2546	NYSE	RLI	Tue, Jul 2, 2002	12.91	13.00	12.87	12.97
2545	NYSE	RLI	Mon, Jul 1, 2002	12.80	12.90	12.78	12.90
2544	NYSE	RLI	Fri, Jun 28, 2002	12.50	13.15	12.50	12.75
2543	NYSE	RLI	Thu, Jun 27, 2002	12.61	12.63	12.46	12.48
2542	NYSE	RLI	Wed, Jun 26, 2002	12.67	12.67	12.49	12.55
2541	NYSE	RLI	Tue, Jun 25, 2002	12.85	12.95	12.71	12.71
2540	NYSE	RLI	Mon, Jun 24, 2002	12.96	12.96	12.79	12.85
2539	NYSE	RLI	Fri, Jun 21, 2002	12.74	12.98	12.68	12.98
2538	NYSE	RLI	Thu, Jun 20, 2002	12.59	12.77	12.58	12.71
2537	NYSE	RLI	Wed, Jun 19, 2002	12.53	12.88	12.53	12.57
2536	NYSE	RLI	Tue, Jun 18, 2002	12.37	12.56	12.35	12.52
2535	NYSE	RLI	Mon, Jun 17, 2002	11.91	12.45	11.91	12.35
2534	NYSE	RLI	Fri, Jun 14, 2002	11.61	12.09	11.52	11.86
2533	NYSE	RLI	Thu, Jun 13, 2002	12.01	12.01	11.66	11.66
2532	NYSE	RLI	Wed, Jun 12, 2002	12.44	12.44	11.95	12.01
2531	NYSE	RLI	Tue, Jun 11, 2002	12.78	12.78	12.44	12.44
2530	NYSE	RLI	Mon, Jun 10, 2002	12.88	12.88	12.76	12.76
2529	NYSE	RLI	Fri, Jun 7, 2002	12.83	12.88	12.79	12.88
2528	NYSE	RLI	Thu, Jun 6, 2002	12.98	12.98	12.68	12.84
2527	NYSE	RLI	Wed, Jun 5, 2002	13.07	13.19	12.95	12.96
2526	NYSE	RLI	Tue, Jun 4, 2002	13.30	13.30	13.03	13.06
2525	NYSE	RLI	Mon, Jun 3, 2002	13.45	13.45	13.32	13.37
2524	NYSE	RLI	Fri, May 31, 2002	13.55	13.65	13.44	13.44
2523	NYSE	RLI	Thu, May 30, 2002	13.49	13.52	13.44	13.49
2522	NYSE	RLI	Wed, May 29, 2002	13.56	13.56	13.35	13.49
2521	NYSE	RLI	Tue, May 28, 2002	13.75	13.75	13.23	13.58
2520	NYSE	RLI	Fri, May 24, 2002	13.82	13.82	13.75	13.75
2519	NYSE	RLI	Thu, May 23, 2002	13.76	13.83	13.71	13.82
2518	NYSE	RLI	Wed, May 22, 2002	14.09	14.09	13.60	13.76
2517	NYSE	RLI	Tue, May 21, 2002	14.39	14.39	14.05	14.10
2516	NYSE	RLI	Mon, May 20, 2002	14.40	14.43	14.38	14.39
2515	NYSE	RLI	Fri, May 17, 2002	14.33	14.40	14.31	14.40
2514	NYSE	RLI	Thu, May 16, 2002	14.30	14.34	14.27	14.33
2513	NYSE	RLI	Wed, May 15, 2002	14.23	14.35	14.20	14.33
2512	NYSE	RLI	Tue, May 14, 2002	13.85	14.23	13.81	14.23
2511	NYSE	RLI	Mon, May 13, 2002	13.95	14.00	13.84	13.88
2510	NYSE	RLI	Fri, May 10, 2002	14.03	14.05	13.82	13.92
2509	NYSE	RLI	Thu, May 9, 2002	14.35	14.37	14.17	14.18
2508	NYSE	RLI	Wed, May 8, 2002	14.43	14.46	14.28	14.37
2507	NYSE	RLI	Tue, May 7, 2002	14.65	14.65	14.43	14.43
2506	NYSE	RLI	Mon, May 6, 2002	14.75	14.75	14.64	14.65
2505	NYSE	RLI	Fri, May 3, 2002	14.73	14.79	14.71	14.75
2504	NYSE	RLI	Thu, May 2, 2002	14.77	14.83	14.64	14.67
2503	NYSE	RLI	Wed, May 1, 2002	14.43	14.75	14.43	14.70
2502	NYSE	RLI	Tue, Apr 30, 2002	14.18	14.40	14.17	14.40
2501	NYSE	RLI	Mon, Apr 29, 2002	14.24	14.25	14.13	14.16
2500	NYSE	RLI	Fri, Apr 26, 2002	14.31	14.50	14.24	14.25
2499	NYSE	RLI	Thu, Apr 25, 2002	14.13	14.32	14.08	14.29
2498	NYSE	RLI	Wed, Apr 24, 2002	14.04	14.18	14.04	14.11
2497	NYSE	RLI	Tue, Apr 23, 2002	14.04	14.09	14.00	14.04
2496	NYSE	RLI	Mon, Apr 22, 2002	13.98	14.11	13.93	14.04
2495	NYSE	RLI	Fri, Apr 19, 2002	14.05	14.05	13.90	13.95
2494	NYSE	RLI	Thu, Apr 18, 2002	14.16	14.24	14.02	14.05
2493	NYSE	RLI	Wed, Apr 17, 2002	13.92	14.18	13.86	14.16
2492	NYSE	RLI	Tue, Apr 16, 2002	13.55	14.04	13.52	13.92
2491	NYSE	RLI	Mon, Apr 15, 2002	13.88	13.88	13.55	13.55
2490	NYSE	RLI	Fri, Apr 12, 2002	13.95	13.95	13.80	13.88
2489	NYSE	RLI	Thu, Apr 11, 2002	13.92	14.10	13.92	13.95
2488	NYSE	RLI	Wed, Apr 10, 2002	13.50	13.92	13.50	13.92
2487	NYSE	RLI	Tue, Apr 9, 2002	13.32	13.55	13.32	13.53
2486	NYSE	RLI	Mon, Apr 8, 2002	13.10	13.32	13.08	13.32
2485	NYSE	RLI	Fri, Apr 5, 2002	12.97	13.10	12.97	13.10
2484	NYSE	RLI	Thu, Apr 4, 2002	13.03	13.07	12.97	12.97
2483	NYSE	RLI	Wed, Apr 3, 2002	12.99	13.11	12.95	13.04
2482	NYSE	RLI	Tue, Apr 2, 2002	12.94	13.06	12.94	12.99
2481	NYSE	RLI	Mon, Apr 1, 2002	12.90	12.96	12.86	12.94
2480	NYSE	RLI	Thu, Mar 28, 2002	13.19	13.19	12.93	12.93
2479	NYSE	RLI	Wed, Mar 27, 2002	12.90	13.33	12.88	13.19
2478	NYSE	RLI	Tue, Mar 26, 2002	12.68	12.93	12.68	12.93
2477	NYSE	RLI	Mon, Mar 25, 2002	12.59	12.74	12.59	12.69
2476	NYSE	RLI	Fri, Mar 22, 2002	12.78	12.86	12.60	12.61
2475	NYSE	RLI	Thu, Mar 21, 2002	12.63	12.85	12.61	12.80
2474	NYSE	RLI	Wed, Mar 20, 2002	12.65	12.65	12.57	12.60
2473	NYSE	RLI	Tue, Mar 19, 2002	12.50	12.79	12.50	12.64
2472	NYSE	RLI	Mon, Mar 18, 2002	12.41	12.51	12.39	12.48
2471	NYSE	RLI	Fri, Mar 15, 2002	12.48	12.57	12.43	12.43
2470	NYSE	RLI	Thu, Mar 14, 2002	12.47	12.54	12.47	12.50
2469	NYSE	RLI	Wed, Mar 13, 2002	12.52	12.52	12.47	12.47
2468	NYSE	RLI	Tue, Mar 12, 2002	12.56	12.56	12.51	12.52
2467	NYSE	RLI	Mon, Mar 11, 2002	12.60	12.68	12.54	12.55
2466	NYSE	RLI	Fri, Mar 8, 2002	12.64	12.73	12.61	12.64
2465	NYSE	RLI	Thu, Mar 7, 2002	12.65	12.68	12.60	12.63
2464	NYSE	RLI	Wed, Mar 6, 2002	12.61	12.66	12.58	12.65
2463	NYSE	RLI	Tue, Mar 5, 2002	12.61	12.66	12.59	12.63
2462	NYSE	RLI	Mon, Mar 4, 2002	12.35	12.60	12.35	12.60
2461	NYSE	RLI	Fri, Mar 1, 2002	12.38	12.93	12.34	12.38
2460	NYSE	RLI	Thu, Feb 28, 2002	12.49	12.49	12.30	12.38
2459	NYSE	RLI	Wed, Feb 27, 2002	12.65	12.65	12.50	12.50
2458	NYSE	RLI	Tue, Feb 26, 2002	12.67	12.70	12.63	12.65
2457	NYSE	RLI	Mon, Feb 25, 2002	12.63	12.79	12.60	12.67
2456	NYSE	RLI	Fri, Feb 22, 2002	12.50	12.69	12.47	12.69
2455	NYSE	RLI	Thu, Feb 21, 2002	12.56	12.56	12.52	12.53
2454	NYSE	RLI	Wed, Feb 20, 2002	12.34	12.65	12.34	12.60
2453	NYSE	RLI	Tue, Feb 19, 2002	12.19	12.40	12.19	12.36
2452	NYSE	RLI	Fri, Feb 15, 2002	11.99	12.25	11.98	12.20
2451	NYSE	RLI	Thu, Feb 14, 2002	11.83	12.08	11.82	11.99
2450	NYSE	RLI	Wed, Feb 13, 2002	11.54	11.81	11.51	11.81
2449	NYSE	RLI	Tue, Feb 12, 2002	11.44	11.50	11.41	11.50
2448	NYSE	RLI	Mon, Feb 11, 2002	11.45	11.46	11.44	11.45
2447	NYSE	RLI	Fri, Feb 8, 2002	11.37	11.46	11.37	11.46
2446	NYSE	RLI	Thu, Feb 7, 2002	11.36	11.38	11.35	11.35
2445	NYSE	RLI	Wed, Feb 6, 2002	11.38	11.39	11.34	11.36
2444	NYSE	RLI	Tue, Feb 5, 2002	11.36	11.39	11.31	11.38
2443	NYSE	RLI	Mon, Feb 4, 2002	11.39	11.40	11.32	11.36
2442	NYSE	RLI	Fri, Feb 1, 2002	11.45	11.45	11.38	11.38
2441	NYSE	RLI	Thu, Jan 31, 2002	11.37	11.45	11.36	11.45
2440	NYSE	RLI	Wed, Jan 30, 2002	11.37	11.37	11.29	11.37
2439	NYSE	RLI	Tue, Jan 29, 2002	11.38	11.40	11.34	11.36
2438	NYSE	RLI	Mon, Jan 28, 2002	11.34	11.40	11.32	11.37
2437	NYSE	RLI	Fri, Jan 25, 2002	11.31	11.35	11.30	11.34
2436	NYSE	RLI	Thu, Jan 24, 2002	11.39	11.43	11.31	11.32
2435	NYSE	RLI	Wed, Jan 23, 2002	11.15	11.36	11.15	11.36
2434	NYSE	RLI	Tue, Jan 22, 2002	11.33	11.35	11.11	11.13
2433	NYSE	RLI	Fri, Jan 18, 2002	11.34	11.36	11.30	11.33
2432	NYSE	RLI	Thu, Jan 17, 2002	11.35	11.36	11.34	11.35
2431	NYSE	RLI	Wed, Jan 16, 2002	11.36	11.39	11.33	11.35
2430	NYSE	RLI	Tue, Jan 15, 2002	11.28	11.36	11.28	11.35
2429	NYSE	RLI	Mon, Jan 14, 2002	11.29	11.30	11.28	11.28
2428	NYSE	RLI	Fri, Jan 11, 2002	11.26	11.30	11.26	11.28
2427	NYSE	RLI	Thu, Jan 10, 2002	11.31	11.31	11.27	11.27
2426	NYSE	RLI	Wed, Jan 9, 2002	11.33	11.34	11.29	11.29
2425	NYSE	RLI	Tue, Jan 8, 2002	11.24	11.33	11.24	11.33
2424	NYSE	RLI	Mon, Jan 7, 2002	11.33	11.33	11.20	11.24
2423	NYSE	RLI	Fri, Jan 4, 2002	11.40	11.43	11.33	11.34
2422	NYSE	RLI	Thu, Jan 3, 2002	11.30	11.43	11.30	11.43
2421	NYSE	RLI	Wed, Jan 2, 2002	11.25	11.30	11.25	11.30
2420	NYSE	RLI	Mon, Dec 31, 2001	11.20	11.25	11.12	11.25
2419	NYSE	RLI	Fri, Dec 28, 2001	11.17	11.21	11.17	11.18
2418	NYSE	RLI	Thu, Dec 27, 2001	11.13	11.18	11.11	11.18
2417	NYSE	RLI	Wed, Dec 26, 2001	11.09	11.16	11.09	11.16
2416	NYSE	RLI	Mon, Dec 24, 2001	11.08	11.08	11.07	11.08
2415	NYSE	RLI	Fri, Dec 21, 2001	11.00	11.06	10.99	11.06
2414	NYSE	RLI	Thu, Dec 20, 2001	10.98	11.02	10.97	10.99
2413	NYSE	RLI	Wed, Dec 19, 2001	11.00	11.03	10.95	10.98
2412	NYSE	RLI	Tue, Dec 18, 2001	11.01	11.02	10.97	11.00
2411	NYSE	RLI	Mon, Dec 17, 2001	10.79	10.98	10.77	10.98
2410	NYSE	RLI	Fri, Dec 14, 2001	10.98	10.98	10.75	10.80
2409	NYSE	RLI	Thu, Dec 13, 2001	10.91	11.03	10.90	10.98
2408	NYSE	RLI	Wed, Dec 12, 2001	10.96	11.05	10.91	10.94
2407	NYSE	RLI	Tue, Dec 11, 2001	10.78	11.09	10.75	10.98
2406	NYSE	RLI	Mon, Dec 10, 2001	10.41	10.85	10.41	10.78
2405	NYSE	RLI	Fri, Dec 7, 2001	9.98	10.40	9.98	10.40
2404	NYSE	RLI	Thu, Dec 6, 2001	9.90	9.98	9.90	9.98
2403	NYSE	RLI	Wed, Dec 5, 2001	9.77	9.89	9.77	9.89
2402	NYSE	RLI	Tue, Dec 4, 2001	9.75	9.78	9.75	9.77
2401	NYSE	RLI	Mon, Dec 3, 2001	9.74	9.77	9.74	9.75
2400	NYSE	RLI	Fri, Nov 30, 2001	9.75	9.76	9.69	9.75
2399	NYSE	RLI	Thu, Nov 29, 2001	9.74	9.76	9.74	9.75
2398	NYSE	RLI	Wed, Nov 28, 2001	9.74	9.75	9.74	9.74
2397	NYSE	RLI	Tue, Nov 27, 2001	9.72	9.75	9.72	9.75
2396	NYSE	RLI	Mon, Nov 26, 2001	9.71	9.75	9.71	9.72
2395	NYSE	RLI	Fri, Nov 23, 2001	9.75	9.75	9.71	9.71
2394	NYSE	RLI	Wed, Nov 21, 2001	9.80	9.80	9.73	9.75
2393	NYSE	RLI	Tue, Nov 20, 2001	9.74	9.81	9.74	9.80
2392	NYSE	RLI	Mon, Nov 19, 2001	9.80	9.81	9.75	9.76
2391	NYSE	RLI	Fri, Nov 16, 2001	9.72	9.78	9.71	9.78
2390	NYSE	RLI	Thu, Nov 15, 2001	9.75	9.78	9.71	9.71
2389	NYSE	RLI	Wed, Nov 14, 2001	9.75	9.75	9.74	9.75
2388	NYSE	RLI	Tue, Nov 13, 2001	9.72	9.75	9.72	9.75
2387	NYSE	RLI	Mon, Nov 12, 2001	9.73	9.73	9.69	9.70
2386	NYSE	RLI	Fri, Nov 9, 2001	9.82	9.82	9.70	9.74
2385	NYSE	RLI	Thu, Nov 8, 2001	9.88	9.88	9.81	9.82
2384	NYSE	RLI	Wed, Nov 7, 2001	9.91	9.91	9.87	9.87
2383	NYSE	RLI	Tue, Nov 6, 2001	9.98	9.98	9.90	9.91
2382	NYSE	RLI	Mon, Nov 5, 2001	10.00	10.00	9.96	9.97
2381	NYSE	RLI	Fri, Nov 2, 2001	10.00	10.00	9.98	9.98
2380	NYSE	RLI	Thu, Nov 1, 2001	10.06	10.07	10.05	10.07
2379	NYSE	RLI	Wed, Oct 31, 2001	9.93	10.06	9.92	10.06
2378	NYSE	RLI	Tue, Oct 30, 2001	9.98	9.98	9.83	9.91
2377	NYSE	RLI	Mon, Oct 29, 2001	10.05	10.06	9.98	9.98
2376	NYSE	RLI	Fri, Oct 26, 2001	10.08	10.10	10.00	10.06
2375	NYSE	RLI	Thu, Oct 25, 2001	10.00	10.08	10.00	10.06
2374	NYSE	RLI	Wed, Oct 24, 2001	10.02	10.04	10.00	10.03
2373	NYSE	RLI	Tue, Oct 23, 2001	10.13	10.13	10.00	10.00
2372	NYSE	RLI	Mon, Oct 22, 2001	10.07	10.18	10.06	10.13
2371	NYSE	RLI	Fri, Oct 19, 2001	10.03	10.06	10.00	10.06
2370	NYSE	RLI	Thu, Oct 18, 2001	10.10	10.12	10.03	10.03
2369	NYSE	RLI	Wed, Oct 17, 2001	10.18	10.18	10.10	10.10
2368	NYSE	RLI	Tue, Oct 16, 2001	10.26	10.26	10.16	10.17
2367	NYSE	RLI	Mon, Oct 15, 2001	10.20	10.25	10.20	10.25
2366	NYSE	RLI	Fri, Oct 12, 2001	10.13	10.19	10.13	10.19
2365	NYSE	RLI	Thu, Oct 11, 2001	10.29	10.29	10.10	10.13
2364	NYSE	RLI	Wed, Oct 10, 2001	10.29	10.30	10.25	10.29
2363	NYSE	RLI	Tue, Oct 9, 2001	10.33	10.34	10.28	10.28
2362	NYSE	RLI	Mon, Oct 8, 2001	10.35	10.37	10.30	10.36
2361	NYSE	RLI	Fri, Oct 5, 2001	10.37	10.37	10.29	10.35
2360	NYSE	RLI	Thu, Oct 4, 2001	10.25	10.37	10.23	10.36
2359	NYSE	RLI	Wed, Oct 3, 2001	10.25	10.25	10.21	10.25
2358	NYSE	RLI	Tue, Oct 2, 2001	10.28	10.28	10.20	10.25
2357	NYSE	RLI	Mon, Oct 1, 2001	10.25	10.25	10.21	10.25
2356	NYSE	RLI	Fri, Sep 28, 2001	10.03	10.26	10.01	10.25
2355	NYSE	RLI	Thu, Sep 27, 2001	10.03	10.07	9.95	10.00
2354	NYSE	RLI	Wed, Sep 26, 2001	10.05	10.07	9.93	10.04
2353	NYSE	RLI	Tue, Sep 25, 2001	10.12	10.12	10.04	10.06
2352	NYSE	RLI	Mon, Sep 24, 2001	10.23	10.23	10.08	10.12
2351	NYSE	RLI	Fri, Sep 21, 2001	10.56	10.56	10.18	10.18
2350	NYSE	RLI	Thu, Sep 20, 2001	10.76	10.76	10.55	10.55
2349	NYSE	RLI	Wed, Sep 19, 2001	10.93	10.95	10.73	10.79
2348	NYSE	RLI	Tue, Sep 18, 2001	11.00	11.00	10.94	10.94
2347	NYSE	RLI	Mon, Sep 17, 2001	11.19	11.19	11.00	11.00
2346	NYSE	RLI	Mon, Sep 10, 2001	11.38	11.38	11.08	11.23
2345	NYSE	RLI	Fri, Sep 7, 2001	11.20	11.38	11.16	11.38
2344	NYSE	RLI	Thu, Sep 6, 2001	11.21	11.24	11.15	11.20
2343	NYSE	RLI	Wed, Sep 5, 2001	11.20	11.22	11.15	11.19
2342	NYSE	RLI	Tue, Sep 4, 2001	11.17	11.21	11.14	11.18
2341	NYSE	RLI	Fri, Aug 31, 2001	11.22	11.28	11.17	11.17
2340	NYSE	RLI	Thu, Aug 30, 2001	11.23	11.24	11.18	11.23
2339	NYSE	RLI	Wed, Aug 29, 2001	11.20	11.31	11.15	11.23
2338	NYSE	RLI	Tue, Aug 28, 2001	11.13	11.20	11.10	11.20
2337	NYSE	RLI	Mon, Aug 27, 2001	11.04	11.10	11.02	11.10
2336	NYSE	RLI	Fri, Aug 24, 2001	11.11	11.14	11.07	11.08
2335	NYSE	RLI	Thu, Aug 23, 2001	10.94	11.12	10.94	11.08
2334	NYSE	RLI	Wed, Aug 22, 2001	10.86	10.93	10.86	10.93
2333	NYSE	RLI	Tue, Aug 21, 2001	10.73	10.91	10.73	10.89
2332	NYSE	RLI	Mon, Aug 20, 2001	10.66	10.75	10.61	10.75
2331	NYSE	RLI	Fri, Aug 17, 2001	10.60	10.65	10.60	10.64
2330	NYSE	RLI	Thu, Aug 16, 2001	10.53	10.61	10.53	10.58
2329	NYSE	RLI	Wed, Aug 15, 2001	10.55	10.56	10.52	10.52
2328	NYSE	RLI	Tue, Aug 14, 2001	10.54	10.58	10.51	10.55
2327	NYSE	RLI	Mon, Aug 13, 2001	10.55	10.55	10.53	10.53
2326	NYSE	RLI	Fri, Aug 10, 2001	10.58	10.58	10.53	10.55
2325	NYSE	RLI	Thu, Aug 9, 2001	10.53	10.60	10.51	10.53
2324	NYSE	RLI	Wed, Aug 8, 2001	10.55	10.58	10.50	10.50
2323	NYSE	RLI	Tue, Aug 7, 2001	10.52	10.55	10.52	10.55
2322	NYSE	RLI	Mon, Aug 6, 2001	10.53	10.55	10.50	10.53
2321	NYSE	RLI	Fri, Aug 3, 2001	10.54	10.58	10.51	10.55
2320	NYSE	RLI	Thu, Aug 2, 2001	10.61	10.61	10.54	10.55
2319	NYSE	RLI	Wed, Aug 1, 2001	10.55	10.55	10.53	10.55
2318	NYSE	RLI	Tue, Jul 31, 2001	10.29	10.54	10.29	10.54
2317	NYSE	RLI	Mon, Jul 30, 2001	10.48	10.48	10.26	10.29
2316	NYSE	RLI	Fri, Jul 27, 2001	10.45	10.53	10.45	10.49
2315	NYSE	RLI	Thu, Jul 26, 2001	10.33	10.45	10.33	10.45
2314	NYSE	RLI	Wed, Jul 25, 2001	10.28	10.33	10.28	10.33
2313	NYSE	RLI	Tue, Jul 24, 2001	10.48	10.48	10.26	10.26
2312	NYSE	RLI	Mon, Jul 23, 2001	10.78	10.78	10.45	10.48
2311	NYSE	RLI	Fri, Jul 20, 2001	10.88	10.88	10.73	10.75
2310	NYSE	RLI	Thu, Jul 19, 2001	11.00	11.02	10.88	10.88
2309	NYSE	RLI	Wed, Jul 18, 2001	11.03	11.08	10.98	11.03
2308	NYSE	RLI	Tue, Jul 17, 2001	10.84	11.00	10.79	11.00
2307	NYSE	RLI	Mon, Jul 16, 2001	11.06	11.06	10.83	10.83
2306	NYSE	RLI	Fri, Jul 13, 2001	11.08	11.10	11.06	11.06
2305	NYSE	RLI	Thu, Jul 12, 2001	11.16	11.19	11.08	11.08
2304	NYSE	RLI	Wed, Jul 11, 2001	11.14	11.18	11.13	11.15
2303	NYSE	RLI	Tue, Jul 10, 2001	11.24	11.25	11.15	11.15
2302	NYSE	RLI	Mon, Jul 9, 2001	11.18	11.25	11.16	11.24
2301	NYSE	RLI	Fri, Jul 6, 2001	11.22	11.22	10.99	11.20
2300	NYSE	RLI	Thu, Jul 5, 2001	11.20	11.26	11.19	11.23
2299	NYSE	RLI	Tue, Jul 3, 2001	11.18	11.20	11.17	11.18
2298	NYSE	RLI	Mon, Jul 2, 2001	11.23	11.25	11.17	11.17
2297	NYSE	RLI	Fri, Jun 29, 2001	11.18	11.28	11.18	11.23
2296	NYSE	RLI	Thu, Jun 28, 2001	11.12	11.20	11.12	11.17
2295	NYSE	RLI	Wed, Jun 27, 2001	10.88	11.18	10.88	11.14
2294	NYSE	RLI	Tue, Jun 26, 2001	10.73	10.88	10.69	10.88
2293	NYSE	RLI	Mon, Jun 25, 2001	10.67	10.75	10.66	10.71
2292	NYSE	RLI	Fri, Jun 22, 2001	10.73	10.73	10.66	10.66
2291	NYSE	RLI	Thu, Jun 21, 2001	10.54	10.74	10.53	10.74
2290	NYSE	RLI	Wed, Jun 20, 2001	10.40	10.51	10.36	10.51
2289	NYSE	RLI	Tue, Jun 19, 2001	10.38	10.39	10.34	10.39
2288	NYSE	RLI	Mon, Jun 18, 2001	10.41	10.41	10.38	10.38
2287	NYSE	RLI	Fri, Jun 15, 2001	10.39	10.43	10.38	10.39
2286	NYSE	RLI	Thu, Jun 14, 2001	10.41	10.44	10.38	10.40
2285	NYSE	RLI	Wed, Jun 13, 2001	10.42	10.49	10.42	10.46
2284	NYSE	RLI	Tue, Jun 12, 2001	10.43	10.45	10.41	10.45
2283	NYSE	RLI	Mon, Jun 11, 2001	10.39	10.47	10.39	10.41
2282	NYSE	RLI	Fri, Jun 8, 2001	10.40	10.45	10.40	10.41
2281	NYSE	RLI	Thu, Jun 7, 2001	10.42	10.43	10.38	10.39
2280	NYSE	RLI	Wed, Jun 6, 2001	10.35	10.42	10.35	10.42
2279	NYSE	RLI	Tue, Jun 5, 2001	10.33	10.33	10.25	10.33
2278	NYSE	RLI	Mon, Jun 4, 2001	10.30	10.33	10.30	10.33
2277	NYSE	RLI	Fri, Jun 1, 2001	10.33	10.33	10.32	10.33
2276	NYSE	RLI	Thu, May 31, 2001	10.32	10.35	10.28	10.32
2275	NYSE	RLI	Wed, May 30, 2001	10.23	10.33	10.23	10.31
2274	NYSE	RLI	Tue, May 29, 2001	10.28	10.38	10.21	10.22
2273	NYSE	RLI	Fri, May 25, 2001	10.21	10.25	10.21	10.25
2272	NYSE	RLI	Thu, May 24, 2001	10.18	10.21	10.18	10.20
2271	NYSE	RLI	Wed, May 23, 2001	10.35	10.35	10.21	10.21
2270	NYSE	RLI	Tue, May 22, 2001	10.32	10.39	10.31	10.37
2269	NYSE	RLI	Mon, May 21, 2001	10.29	10.36	10.28	10.34
2268	NYSE	RLI	Fri, May 18, 2001	10.36	10.38	10.28	10.28
2267	NYSE	RLI	Thu, May 17, 2001	10.38	10.45	10.32	10.36
2266	NYSE	RLI	Wed, May 16, 2001	10.18	10.38	10.18	10.38
2265	NYSE	RLI	Tue, May 15, 2001	10.14	10.18	10.13	10.18
2264	NYSE	RLI	Mon, May 14, 2001	10.13	10.16	10.10	10.16
2263	NYSE	RLI	Fri, May 11, 2001	10.13	10.14	10.11	10.11
2262	NYSE	RLI	Thu, May 10, 2001	10.06	10.13	10.06	10.13
2261	NYSE	RLI	Wed, May 9, 2001	10.13	10.13	10.04	10.06
2260	NYSE	RLI	Tue, May 8, 2001	10.16	10.16	10.10	10.10
2259	NYSE	RLI	Mon, May 7, 2001	10.19	10.19	10.16	10.16
2258	NYSE	RLI	Fri, May 4, 2001	10.04	10.16	10.04	10.16
2257	NYSE	RLI	Thu, May 3, 2001	10.01	10.04	10.00	10.03
2256	NYSE	RLI	Wed, May 2, 2001	10.00	10.00	9.94	9.98
2255	NYSE	RLI	Tue, May 1, 2001	10.00	10.00	9.94	10.00
2254	NYSE	RLI	Mon, Apr 30, 2001	10.00	10.00	10.00	10.00
2253	NYSE	RLI	Fri, Apr 27, 2001	9.99	10.01	9.97	10.00
2252	NYSE	RLI	Thu, Apr 26, 2001	10.00	10.00	9.94	9.99
2251	NYSE	RLI	Wed, Apr 25, 2001	9.95	9.99	9.88	9.99
2250	NYSE	RLI	Tue, Apr 24, 2001	9.94	9.94	9.91	9.91
2249	NYSE	RLI	Mon, Apr 23, 2001	10.15	10.15	9.94	9.94
2248	NYSE	RLI	Fri, Apr 20, 2001	10.18	10.18	10.17	10.17
2247	NYSE	RLI	Thu, Apr 19, 2001	9.99	10.19	9.99	10.18
2246	NYSE	RLI	Wed, Apr 18, 2001	10.00	10.01	9.88	9.98
2245	NYSE	RLI	Tue, Apr 17, 2001	10.03	10.03	9.93	9.96
2244	NYSE	RLI	Mon, Apr 16, 2001	10.00	10.00	9.95	9.99
2243	NYSE	RLI	Thu, Apr 12, 2001	9.94	10.01	9.88	10.01
2242	NYSE	RLI	Wed, Apr 11, 2001	9.93	9.94	9.88	9.94
2241	NYSE	RLI	Tue, Apr 10, 2001	9.96	10.04	9.93	10.00
2240	NYSE	RLI	Mon, Apr 9, 2001	9.88	9.96	9.88	9.96
2239	NYSE	RLI	Fri, Apr 6, 2001	10.13	10.13	9.85	9.88
2238	NYSE	RLI	Thu, Apr 5, 2001	10.06	10.15	10.06	10.15
2237	NYSE	RLI	Wed, Apr 4, 2001	10.12	10.12	10.05	10.05
2236	NYSE	RLI	Tue, Apr 3, 2001	10.18	10.21	10.13	10.15
2235	NYSE	RLI	Mon, Apr 2, 2001	10.21	10.26	10.19	10.20
2234	NYSE	RLI	Fri, Mar 30, 2001	10.07	10.21	10.04	10.21
2233	NYSE	RLI	Thu, Mar 29, 2001	10.10	10.19	10.05	10.07
2232	NYSE	RLI	Wed, Mar 28, 2001	10.12	10.16	10.08	10.10
2231	NYSE	RLI	Tue, Mar 27, 2001	10.23	10.23	10.12	10.17
2230	NYSE	RLI	Mon, Mar 26, 2001	10.20	10.25	10.14	10.23
2229	NYSE	RLI	Fri, Mar 23, 2001	10.25	10.28	10.16	10.20
2228	NYSE	RLI	Thu, Mar 22, 2001	10.43	10.43	10.25	10.28
2227	NYSE	RLI	Wed, Mar 21, 2001	10.51	10.51	10.40	10.44
2226	NYSE	RLI	Tue, Mar 20, 2001	10.53	10.57	10.53	10.53
2225	NYSE	RLI	Mon, Mar 19, 2001	10.50	10.53	10.47	10.53
2224	NYSE	RLI	Fri, Mar 16, 2001	10.44	10.48	10.43	10.48
2223	NYSE	RLI	Thu, Mar 15, 2001	10.38	10.43	10.34	10.42
2222	NYSE	RLI	Wed, Mar 14, 2001	10.44	10.47	10.40	10.42
2221	NYSE	RLI	Tue, Mar 13, 2001	10.50	10.52	10.37	10.44
2220	NYSE	RLI	Mon, Mar 12, 2001	10.55	10.57	10.50	10.50
2219	NYSE	RLI	Fri, Mar 9, 2001	10.55	10.56	10.50	10.53
2218	NYSE	RLI	Thu, Mar 8, 2001	10.56	10.56	10.56	10.56
2217	NYSE	RLI	Wed, Mar 7, 2001	10.55	10.57	10.53	10.56
2216	NYSE	RLI	Tue, Mar 6, 2001	10.55	10.55	10.50	10.55
2215	NYSE	RLI	Mon, Mar 5, 2001	10.53	10.56	10.52	10.52
2214	NYSE	RLI	Fri, Mar 2, 2001	10.47	10.50	10.47	10.50
2213	NYSE	RLI	Thu, Mar 1, 2001	10.50	10.50	10.43	10.44
2212	NYSE	RLI	Wed, Feb 28, 2001	10.58	10.58	10.48	10.50
2211	NYSE	RLI	Tue, Feb 27, 2001	10.55	10.62	10.55	10.60
2210	NYSE	RLI	Mon, Feb 26, 2001	10.57	10.57	10.34	10.52
2209	NYSE	RLI	Fri, Feb 23, 2001	10.57	10.57	10.49	10.56
2208	NYSE	RLI	Thu, Feb 22, 2001	10.65	10.65	10.57	10.57
2207	NYSE	RLI	Wed, Feb 21, 2001	10.73	10.76	10.67	10.67
2206	NYSE	RLI	Tue, Feb 20, 2001	10.94	10.96	10.75	10.75
2205	NYSE	RLI	Fri, Feb 16, 2001	11.01	11.01	10.97	10.97
2204	NYSE	RLI	Thu, Feb 15, 2001	11.02	11.05	10.96	11.00
2203	NYSE	RLI	Wed, Feb 14, 2001	11.04	11.05	11.04	11.04
2202	NYSE	RLI	Tue, Feb 13, 2001	11.03	11.08	10.99	11.03
2201	NYSE	RLI	Mon, Feb 12, 2001	11.00	11.03	11.00	11.03
2200	NYSE	RLI	Fri, Feb 9, 2001	11.04	11.04	10.87	11.00
2199	NYSE	RLI	Thu, Feb 8, 2001	11.19	11.19	11.07	11.07
2198	NYSE	RLI	Wed, Feb 7, 2001	11.20	11.21	11.18	11.21
2197	NYSE	RLI	Tue, Feb 6, 2001	11.26	11.28	11.21	11.21
2196	NYSE	RLI	Mon, Feb 5, 2001	11.30	11.30	11.28	11.28
2195	NYSE	RLI	Fri, Feb 2, 2001	11.35	11.35	11.30	11.30
2194	NYSE	RLI	Thu, Feb 1, 2001	11.35	11.39	11.35	11.35
2193	NYSE	RLI	Wed, Jan 31, 2001	11.43	11.43	11.31	11.31
2192	NYSE	RLI	Tue, Jan 30, 2001	11.41	11.50	11.41	11.41
2191	NYSE	RLI	Mon, Jan 29, 2001	11.44	11.54	11.44	11.45
2190	NYSE	RLI	Fri, Jan 26, 2001	11.22	11.53	11.22	11.44
2189	NYSE	RLI	Thu, Jan 25, 2001	11.02	11.25	11.00	11.19
2188	NYSE	RLI	Wed, Jan 24, 2001	11.00	11.11	10.97	11.00
2187	NYSE	RLI	Tue, Jan 23, 2001	10.97	11.00	10.94	11.00
2186	NYSE	RLI	Mon, Jan 22, 2001	11.06	11.08	10.94	10.97
2185	NYSE	RLI	Fri, Jan 19, 2001	11.02	11.06	11.02	11.06
2184	NYSE	RLI	Thu, Jan 18, 2001	11.05	11.09	11.02	11.05
2183	NYSE	RLI	Wed, Jan 17, 2001	11.00	11.16	11.00	11.05
2182	NYSE	RLI	Tue, Jan 16, 2001	10.53	11.03	10.50	11.03
2181	NYSE	RLI	Fri, Jan 12, 2001	10.59	10.59	10.50	10.55
2180	NYSE	RLI	Thu, Jan 11, 2001	10.34	10.69	10.31	10.53
2179	NYSE	RLI	Wed, Jan 10, 2001	11.11	11.11	10.31	10.38
2178	NYSE	RLI	Tue, Jan 9, 2001	11.06	11.13	11.03	11.11
2177	NYSE	RLI	Mon, Jan 8, 2001	11.34	11.34	11.03	11.03
2176	NYSE	RLI	Fri, Jan 5, 2001	11.41	11.41	11.31	11.34
2175	NYSE	RLI	Thu, Jan 4, 2001	11.50	11.50	11.22	11.41
2174	NYSE	RLI	Wed, Jan 3, 2001	11.02	11.50	11.00	11.50
2173	NYSE	RLI	Tue, Jan 2, 2001	11.16	11.16	10.97	11.00
2172	NYSE	RLI	Fri, Dec 29, 2000	11.11	11.27	11.11	11.17
2171	NYSE	RLI	Thu, Dec 28, 2000	11.05	11.09	10.97	11.09
2170	NYSE	RLI	Wed, Dec 27, 2000	10.88	11.05	10.88	11.05
2169	NYSE	RLI	Tue, Dec 26, 2000	10.88	10.95	10.86	10.92
2168	NYSE	RLI	Fri, Dec 22, 2000	10.81	10.91	10.78	10.86
2167	NYSE	RLI	Thu, Dec 21, 2000	10.44	10.75	10.44	10.75
2166	NYSE	RLI	Wed, Dec 20, 2000	10.44	10.47	10.38	10.41
2165	NYSE	RLI	Tue, Dec 19, 2000	10.50	10.53	10.44	10.47
2164	NYSE	RLI	Mon, Dec 18, 2000	10.42	10.52	10.42	10.50
2163	NYSE	RLI	Fri, Dec 15, 2000	10.44	10.47	10.39	10.42
2162	NYSE	RLI	Thu, Dec 14, 2000	10.45	10.45	10.38	10.44
2161	NYSE	RLI	Wed, Dec 13, 2000	10.38	10.45	10.30	10.45
2160	NYSE	RLI	Tue, Dec 12, 2000	10.47	10.48	10.41	10.41
2159	NYSE	RLI	Mon, Dec 11, 2000	10.47	10.56	10.31	10.47
2158	NYSE	RLI	Fri, Dec 8, 2000	10.36	10.47	10.36	10.47
2157	NYSE	RLI	Thu, Dec 7, 2000	10.38	10.50	10.36	10.39
2156	NYSE	RLI	Wed, Dec 6, 2000	10.45	10.45	10.38	10.38
2155	NYSE	RLI	Tue, Dec 5, 2000	10.19	10.47	10.17	10.44
2154	NYSE	RLI	Mon, Dec 4, 2000	10.17	10.23	10.16	10.17
2153	NYSE	RLI	Fri, Dec 1, 2000	10.03	10.16	10.03	10.16
2152	NYSE	RLI	Thu, Nov 30, 2000	10.27	10.27	10.03	10.03
2151	NYSE	RLI	Wed, Nov 29, 2000	10.14	10.28	10.14	10.25
2150	NYSE	RLI	Tue, Nov 28, 2000	10.23	10.28	10.08	10.11
2149	NYSE	RLI	Mon, Nov 27, 2000	10.19	10.33	10.19	10.27
2148	NYSE	RLI	Fri, Nov 24, 2000	10.19	10.25	10.19	10.25
2147	NYSE	RLI	Wed, Nov 22, 2000	10.27	10.31	10.20	10.25
2146	NYSE	RLI	Tue, Nov 21, 2000	10.28	10.28	10.20	10.20
2145	NYSE	RLI	Mon, Nov 20, 2000	10.34	10.34	10.28	10.28
2144	NYSE	RLI	Fri, Nov 17, 2000	10.42	10.42	10.34	10.34
2143	NYSE	RLI	Thu, Nov 16, 2000	10.41	10.47	10.39	10.39
2142	NYSE	RLI	Wed, Nov 15, 2000	10.38	10.39	10.22	10.38
2141	NYSE	RLI	Tue, Nov 14, 2000	10.41	10.44	10.33	10.38
2140	NYSE	RLI	Mon, Nov 13, 2000	10.33	10.36	10.30	10.36
2139	NYSE	RLI	Fri, Nov 10, 2000	10.34	10.34	10.28	10.33
2138	NYSE	RLI	Thu, Nov 9, 2000	10.25	10.34	10.22	10.34
2137	NYSE	RLI	Wed, Nov 8, 2000	10.11	10.34	10.11	10.25
2136	NYSE	RLI	Tue, Nov 7, 2000	9.86	10.13	9.86	10.11
2135	NYSE	RLI	Mon, Nov 6, 2000	9.83	9.84	9.81	9.84
2134	NYSE	RLI	Fri, Nov 3, 2000	9.83	9.83	9.77	9.83
2133	NYSE	RLI	Thu, Nov 2, 2000	9.78	9.83	9.69	9.83
2132	NYSE	RLI	Wed, Nov 1, 2000	9.78	9.78	9.70	9.72
2131	NYSE	RLI	Tue, Oct 31, 2000	9.78	9.78	9.69	9.78
2130	NYSE	RLI	Mon, Oct 30, 2000	9.78	9.78	9.72	9.75
2129	NYSE	RLI	Fri, Oct 27, 2000	9.80	9.80	9.77	9.80
2128	NYSE	RLI	Thu, Oct 26, 2000	9.84	9.88	9.78	9.80
2127	NYSE	RLI	Wed, Oct 25, 2000	9.81	9.84	9.78	9.84
2126	NYSE	RLI	Tue, Oct 24, 2000	9.72	9.78	9.72	9.78
2125	NYSE	RLI	Mon, Oct 23, 2000	9.63	9.72	9.63	9.72
2124	NYSE	RLI	Fri, Oct 20, 2000	9.50	9.63	9.50	9.61
2123	NYSE	RLI	Thu, Oct 19, 2000	9.44	9.50	9.42	9.50
2122	NYSE	RLI	Wed, Oct 18, 2000	9.47	9.47	9.41	9.41
2121	NYSE	RLI	Tue, Oct 17, 2000	9.59	9.59	9.44	9.44
2120	NYSE	RLI	Mon, Oct 16, 2000	9.41	9.66	9.38	9.63
2119	NYSE	RLI	Fri, Oct 13, 2000	9.41	9.42	9.39	9.41
2118	NYSE	RLI	Thu, Oct 12, 2000	9.36	9.41	9.36	9.41
2117	NYSE	RLI	Wed, Oct 11, 2000	9.47	9.47	9.39	9.39
2116	NYSE	RLI	Tue, Oct 10, 2000	9.41	9.44	9.38	9.44
2115	NYSE	RLI	Mon, Oct 9, 2000	9.53	9.53	9.41	9.41
2114	NYSE	RLI	Fri, Oct 6, 2000	9.52	9.52	9.47	9.47
2113	NYSE	RLI	Thu, Oct 5, 2000	9.52	9.53	9.48	9.53
2112	NYSE	RLI	Wed, Oct 4, 2000	9.50	9.53	9.48	9.52
2111	NYSE	RLI	Tue, Oct 3, 2000	9.50	9.58	9.47	9.52
2110	NYSE	RLI	Mon, Oct 2, 2000	9.70	9.72	9.50	9.50
2109	NYSE	RLI	Fri, Sep 29, 2000	9.63	9.72	9.59	9.64
2108	NYSE	RLI	Thu, Sep 28, 2000	9.53	9.66	9.52	9.63
2107	NYSE	RLI	Wed, Sep 27, 2000	9.48	9.55	9.48	9.53
2106	NYSE	RLI	Tue, Sep 26, 2000	9.55	9.55	9.50	9.50
2105	NYSE	RLI	Mon, Sep 25, 2000	9.52	9.52	9.48	9.48
2104	NYSE	RLI	Fri, Sep 22, 2000	9.56	9.56	9.50	9.50
2103	NYSE	RLI	Thu, Sep 21, 2000	9.61	9.61	9.55	9.55
2102	NYSE	RLI	Wed, Sep 20, 2000	9.55	9.61	9.53	9.61
2101	NYSE	RLI	Tue, Sep 19, 2000	9.56	9.58	9.55	9.56
2100	NYSE	RLI	Mon, Sep 18, 2000	9.58	9.58	9.56	9.58
2099	NYSE	RLI	Fri, Sep 15, 2000	9.55	9.64	9.55	9.61
2098	NYSE	RLI	Thu, Sep 14, 2000	9.58	9.58	9.55	9.58
2097	NYSE	RLI	Wed, Sep 13, 2000	9.61	9.61	9.55	9.55
2096	NYSE	RLI	Tue, Sep 12, 2000	9.56	9.61	9.56	9.59
2095	NYSE	RLI	Mon, Sep 11, 2000	9.63	9.66	9.59	9.61
2094	NYSE	RLI	Fri, Sep 8, 2000	9.63	9.63	9.59	9.59
2093	NYSE	RLI	Thu, Sep 7, 2000	9.64	9.64	9.56	9.63
2092	NYSE	RLI	Wed, Sep 6, 2000	9.64	9.66	9.63	9.66
2091	NYSE	RLI	Tue, Sep 5, 2000	9.59	9.64	9.59	9.64
2090	NYSE	RLI	Fri, Sep 1, 2000	9.63	9.63	9.59	9.63
2089	NYSE	RLI	Thu, Aug 31, 2000	9.59	9.63	9.59	9.63
2088	NYSE	RLI	Wed, Aug 30, 2000	9.61	9.63	9.58	9.61
2087	NYSE	RLI	Tue, Aug 29, 2000	9.59	9.67	9.59	9.63
2086	NYSE	RLI	Mon, Aug 28, 2000	9.55	9.58	9.55	9.58
2085	NYSE	RLI	Fri, Aug 25, 2000	9.55	9.56	9.50	9.55
2084	NYSE	RLI	Thu, Aug 24, 2000	9.56	9.56	9.55	9.56
2083	NYSE	RLI	Wed, Aug 23, 2000	9.59	9.59	9.56	9.58
2082	NYSE	RLI	Tue, Aug 22, 2000	9.61	9.91	9.61	9.69
2081	NYSE	RLI	Mon, Aug 21, 2000	9.36	9.61	9.36	9.61
2080	NYSE	RLI	Fri, Aug 18, 2000	9.28	9.33	9.27	9.33
2079	NYSE	RLI	Thu, Aug 17, 2000	9.25	9.25	9.23	9.25
2078	NYSE	RLI	Wed, Aug 16, 2000	9.22	9.25	9.22	9.25
2077	NYSE	RLI	Tue, Aug 15, 2000	9.31	9.31	9.19	9.22
2076	NYSE	RLI	Mon, Aug 14, 2000	9.19	9.31	9.19	9.31
2075	NYSE	RLI	Fri, Aug 11, 2000	9.27	9.27	9.19	9.19
2074	NYSE	RLI	Thu, Aug 10, 2000	9.48	9.48	9.27	9.27
2073	NYSE	RLI	Wed, Aug 9, 2000	9.31	9.48	9.31	9.48
2072	NYSE	RLI	Tue, Aug 8, 2000	9.34	9.34	9.31	9.31
2071	NYSE	RLI	Mon, Aug 7, 2000	9.25	9.53	9.25	9.41
2070	NYSE	RLI	Fri, Aug 4, 2000	9.09	9.23	9.09	9.23
2069	NYSE	RLI	Thu, Aug 3, 2000	8.91	9.09	8.91	9.09
2068	NYSE	RLI	Wed, Aug 2, 2000	8.89	8.89	8.83	8.86
2067	NYSE	RLI	Tue, Aug 1, 2000	8.69	8.83	8.69	8.83
2066	NYSE	RLI	Mon, Jul 31, 2000	8.55	8.75	8.55	8.75
2065	NYSE	RLI	Fri, Jul 28, 2000	8.56	8.56	8.50	8.55
2064	NYSE	RLI	Thu, Jul 27, 2000	8.47	8.58	8.47	8.56
2063	NYSE	RLI	Wed, Jul 26, 2000	8.47	8.48	8.41	8.44
2062	NYSE	RLI	Tue, Jul 25, 2000	8.50	8.50	8.44	8.47
2061	NYSE	RLI	Mon, Jul 24, 2000	8.66	8.66	8.53	8.53
2060	NYSE	RLI	Fri, Jul 21, 2000	8.80	8.81	8.66	8.66
2059	NYSE	RLI	Thu, Jul 20, 2000	8.78	8.78	8.75	8.78
2058	NYSE	RLI	Wed, Jul 19, 2000	8.81	8.81	8.75	8.75
2057	NYSE	RLI	Tue, Jul 18, 2000	8.88	8.97	8.84	8.84
2056	NYSE	RLI	Mon, Jul 17, 2000	8.94	8.94	8.84	8.84
2055	NYSE	RLI	Fri, Jul 14, 2000	8.84	9.00	8.84	9.00
2054	NYSE	RLI	Thu, Jul 13, 2000	8.80	8.88	8.80	8.88
2053	NYSE	RLI	Wed, Jul 12, 2000	8.83	8.86	8.81	8.83
2052	NYSE	RLI	Tue, Jul 11, 2000	8.78	8.81	8.77	8.80
2051	NYSE	RLI	Mon, Jul 10, 2000	8.80	8.83	8.78	8.78
2050	NYSE	RLI	Fri, Jul 7, 2000	8.84	8.86	8.77	8.81
2049	NYSE	RLI	Thu, Jul 6, 2000	8.89	8.89	8.81	8.84
2048	NYSE	RLI	Wed, Jul 5, 2000	8.88	8.97	8.88	8.89
2047	NYSE	RLI	Mon, Jul 3, 2000	8.66	8.88	8.66	8.88
2046	NYSE	RLI	Fri, Jun 30, 2000	8.81	8.84	8.69	8.69
2045	NYSE	RLI	Thu, Jun 29, 2000	8.69	8.84	8.66	8.81
2044	NYSE	RLI	Wed, Jun 28, 2000	8.50	8.75	8.50	8.75
2043	NYSE	RLI	Tue, Jun 27, 2000	8.50	8.55	8.44	8.55
2042	NYSE	RLI	Mon, Jun 26, 2000	8.39	8.50	8.39	8.50
2041	NYSE	RLI	Fri, Jun 23, 2000	8.44	8.47	8.38	8.45
2040	NYSE	RLI	Thu, Jun 22, 2000	8.52	8.52	8.47	8.47
2039	NYSE	RLI	Wed, Jun 21, 2000	8.67	8.67	8.58	8.58
2038	NYSE	RLI	Tue, Jun 20, 2000	8.77	8.77	8.67	8.67
2037	NYSE	RLI	Mon, Jun 19, 2000	8.66	8.77	8.61	8.77
2036	NYSE	RLI	Fri, Jun 16, 2000	8.72	8.72	8.66	8.66
2035	NYSE	RLI	Thu, Jun 15, 2000	8.69	8.72	8.66	8.72
2034	NYSE	RLI	Wed, Jun 14, 2000	8.70	8.77	8.66	8.69
2033	NYSE	RLI	Tue, Jun 13, 2000	8.75	8.75	8.69	8.69
2032	NYSE	RLI	Mon, Jun 12, 2000	8.80	8.80	8.75	8.75
2031	NYSE	RLI	Fri, Jun 9, 2000	8.86	8.86	8.80	8.80
2030	NYSE	RLI	Thu, Jun 8, 2000	8.83	8.86	8.83	8.86
2029	NYSE	RLI	Wed, Jun 7, 2000	8.98	8.98	8.80	8.84
2028	NYSE	RLI	Tue, Jun 6, 2000	9.30	9.30	8.97	8.97
2027	NYSE	RLI	Mon, Jun 5, 2000	9.33	9.33	9.28	9.30
2026	NYSE	RLI	Fri, Jun 2, 2000	9.28	9.44	9.28	9.38
2025	NYSE	RLI	Thu, Jun 1, 2000	9.03	9.22	9.03	9.22
2024	NYSE	RLI	Wed, May 31, 2000	9.00	9.11	8.98	9.09
2023	NYSE	RLI	Tue, May 30, 2000	8.70	9.00	8.70	9.00
2022	NYSE	RLI	Fri, May 26, 2000	8.58	8.77	8.58	8.73
2021	NYSE	RLI	Thu, May 25, 2000	8.64	8.67	8.58	8.58
2020	NYSE	RLI	Wed, May 24, 2000	8.50	8.63	8.47	8.63
2019	NYSE	RLI	Tue, May 23, 2000	8.53	8.53	8.47	8.50
2018	NYSE	RLI	Mon, May 22, 2000	8.48	8.56	8.44	8.56
2017	NYSE	RLI	Fri, May 19, 2000	8.50	8.53	8.50	8.52
2016	NYSE	RLI	Thu, May 18, 2000	8.56	8.56	8.50	8.50
2015	NYSE	RLI	Wed, May 17, 2000	8.63	8.63	8.53	8.56
2014	NYSE	RLI	Tue, May 16, 2000	8.50	8.59	8.47	8.59
2013	NYSE	RLI	Mon, May 15, 2000	8.50	8.50	8.38	8.50
2012	NYSE	RLI	Fri, May 12, 2000	8.50	8.72	8.50	8.50
2011	NYSE	RLI	Thu, May 11, 2000	8.22	8.47	8.22	8.47
2010	NYSE	RLI	Wed, May 10, 2000	8.06	8.19	8.06	8.19
2009	NYSE	RLI	Tue, May 9, 2000	8.09	8.11	8.05	8.05
2008	NYSE	RLI	Mon, May 8, 2000	8.03	8.09	8.00	8.03
2007	NYSE	RLI	Fri, May 5, 2000	7.89	8.13	7.88	8.13
2006	NYSE	RLI	Thu, May 4, 2000	7.81	7.89	7.81	7.89
2005	NYSE	RLI	Wed, May 3, 2000	7.91	7.91	7.84	7.84
2004	NYSE	RLI	Tue, May 2, 2000	7.94	7.94	7.89	7.92
2003	NYSE	RLI	Mon, May 1, 2000	8.03	8.03	7.95	8.00
2002	NYSE	RLI	Fri, Apr 28, 2000	8.03	8.03	7.95	8.03
2001	NYSE	RLI	Thu, Apr 27, 2000	7.95	8.03	7.92	8.03
2000	NYSE	RLI	Wed, Apr 26, 2000	7.95	8.03	7.95	8.00
1999	NYSE	RLI	Tue, Apr 25, 2000	7.95	8.00	7.95	7.95
1998	NYSE	RLI	Mon, Apr 24, 2000	7.97	8.03	7.97	8.02
1997	NYSE	RLI	Thu, Apr 20, 2000	8.02	8.03	7.97	7.97
1996	NYSE	RLI	Wed, Apr 19, 2000	8.06	8.06	8.00	8.02
1995	NYSE	RLI	Tue, Apr 18, 2000	8.02	8.08	7.97	8.08
1994	NYSE	RLI	Mon, Apr 17, 2000	7.98	8.05	7.97	8.05
1993	NYSE	RLI	Fri, Apr 14, 2000	8.06	8.06	8.00	8.00
1992	NYSE	RLI	Thu, Apr 13, 2000	8.13	8.13	8.08	8.09
1991	NYSE	RLI	Wed, Apr 12, 2000	8.00	8.13	8.00	8.13
1990	NYSE	RLI	Tue, Apr 11, 2000	8.25	8.25	7.97	8.00
1989	NYSE	RLI	Mon, Apr 10, 2000	8.38	8.38	8.20	8.25
1988	NYSE	RLI	Fri, Apr 7, 2000	8.47	8.47	8.41	8.44
1987	NYSE	RLI	Thu, Apr 6, 2000	8.41	8.56	8.41	8.47
1986	NYSE	RLI	Wed, Apr 5, 2000	8.33	8.44	8.28	8.44
1985	NYSE	RLI	Tue, Apr 4, 2000	8.41	8.41	8.25	8.34
1984	NYSE	RLI	Mon, Apr 3, 2000	8.34	8.41	8.34	8.41
1983	NYSE	RLI	Fri, Mar 31, 2000	8.14	8.38	8.14	8.38
1982	NYSE	RLI	Thu, Mar 30, 2000	8.06	8.22	8.06	8.16
1981	NYSE	RLI	Wed, Mar 29, 2000	8.02	8.09	8.02	8.09
1980	NYSE	RLI	Tue, Mar 28, 2000	8.05	8.08	8.05	8.08
1979	NYSE	RLI	Mon, Mar 27, 2000	8.02	8.06	8.02	8.06
1978	NYSE	RLI	Fri, Mar 24, 2000	8.08	8.08	8.02	8.02
1977	NYSE	RLI	Thu, Mar 23, 2000	7.63	8.19	7.63	8.02
1976	NYSE	RLI	Wed, Mar 22, 2000	7.38	7.63	7.36	7.63
1975	NYSE	RLI	Tue, Mar 21, 2000	7.06	7.31	7.05	7.31
1974	NYSE	RLI	Mon, Mar 20, 2000	7.25	7.25	7.06	7.06
1973	NYSE	RLI	Fri, Mar 17, 2000	7.08	7.28	7.08	7.28
1972	NYSE	RLI	Thu, Mar 16, 2000	6.94	7.13	6.94	7.09
1971	NYSE	RLI	Wed, Mar 15, 2000	6.64	6.88	6.64	6.88
1970	NYSE	RLI	Tue, Mar 14, 2000	6.56	6.75	6.56	6.64
1969	NYSE	RLI	Mon, Mar 13, 2000	6.67	6.69	6.63	6.63
1968	NYSE	RLI	Fri, Mar 10, 2000	6.75	6.75	6.66	6.70
1967	NYSE	RLI	Thu, Mar 9, 2000	6.81	6.81	6.73	6.75
1966	NYSE	RLI	Wed, Mar 8, 2000	6.97	6.97	6.81	6.83
1965	NYSE	RLI	Tue, Mar 7, 2000	7.09	7.09	6.97	6.97
1964	NYSE	RLI	Mon, Mar 6, 2000	7.14	7.14	7.11	7.13
1963	NYSE	RLI	Fri, Mar 3, 2000	7.22	7.22	7.06	7.06
1962	NYSE	RLI	Thu, Mar 2, 2000	7.38	7.44	7.20	7.22
1961	NYSE	RLI	Wed, Mar 1, 2000	7.48	7.48	7.33	7.38
1960	NYSE	RLI	Tue, Feb 29, 2000	7.53	7.53	7.39	7.45
1959	NYSE	RLI	Mon, Feb 28, 2000	7.53	7.64	7.53	7.55
1958	NYSE	RLI	Fri, Feb 25, 2000	7.63	7.63	7.50	7.53
1957	NYSE	RLI	Thu, Feb 24, 2000	7.63	7.88	7.63	7.63
1956	NYSE	RLI	Wed, Feb 23, 2000	7.56	7.61	7.53	7.61
1955	NYSE	RLI	Tue, Feb 22, 2000	7.63	7.63	7.58	7.59
1954	NYSE	RLI	Fri, Feb 18, 2000	7.70	7.70	7.58	7.66
1953	NYSE	RLI	Thu, Feb 17, 2000	7.67	7.72	7.67	7.67
1952	NYSE	RLI	Wed, Feb 16, 2000	7.81	7.81	7.66	7.73
1951	NYSE	RLI	Tue, Feb 15, 2000	7.81	7.84	7.78	7.81
1950	NYSE	RLI	Mon, Feb 14, 2000	7.84	7.88	7.75	7.78
1949	NYSE	RLI	Fri, Feb 11, 2000	7.78	7.89	7.78	7.84
1948	NYSE	RLI	Thu, Feb 10, 2000	7.97	7.97	7.80	7.83
1947	NYSE	RLI	Wed, Feb 9, 2000	8.50	8.63	7.84	8.00
1946	NYSE	RLI	Tue, Feb 8, 2000	8.16	8.58	8.16	8.53
1945	NYSE	RLI	Mon, Feb 7, 2000	7.98	7.98	7.70	7.70
1944	NYSE	RLI	Fri, Feb 4, 2000	7.81	8.02	7.81	7.98
1943	NYSE	RLI	Thu, Feb 3, 2000	7.58	7.75	7.58	7.75
1942	NYSE	RLI	Wed, Feb 2, 2000	7.75	7.75	7.58	7.58
1941	NYSE	RLI	Tue, Feb 1, 2000	7.78	7.78	7.72	7.72
1940	NYSE	RLI	Mon, Jan 31, 2000	7.97	7.97	7.81	7.81
1939	NYSE	RLI	Fri, Jan 28, 2000	8.03	8.05	7.97	7.97
1938	NYSE	RLI	Thu, Jan 27, 2000	8.09	8.09	8.03	8.03
1937	NYSE	RLI	Wed, Jan 26, 2000	8.13	8.19	8.09	8.11
1936	NYSE	RLI	Tue, Jan 25, 2000	8.09	8.16	8.09	8.14
1935	NYSE	RLI	Mon, Jan 24, 2000	8.27	8.38	8.11	8.11
1934	NYSE	RLI	Fri, Jan 21, 2000	8.34	8.34	8.27	8.28
1933	NYSE	RLI	Thu, Jan 20, 2000	8.50	8.50	8.28	8.38
1932	NYSE	RLI	Wed, Jan 19, 2000	8.44	8.50	8.44	8.50
1931	NYSE	RLI	Tue, Jan 18, 2000	8.42	8.47	8.39	8.44
1930	NYSE	RLI	Fri, Jan 14, 2000	8.17	8.48	8.17	8.42
1929	NYSE	RLI	Thu, Jan 13, 2000	8.19	8.19	8.16	8.17
1928	NYSE	RLI	Wed, Jan 12, 2000	8.13	8.19	8.13	8.19
1927	NYSE	RLI	Tue, Jan 11, 2000	8.16	8.17	8.14	8.14
1926	NYSE	RLI	Mon, Jan 10, 2000	8.16	8.19	8.16	8.17
1925	NYSE	RLI	Fri, Jan 7, 2000	8.16	8.17	8.11	8.17
1924	NYSE	RLI	Thu, Jan 6, 2000	8.09	8.19	8.08	8.13
1923	NYSE	RLI	Wed, Jan 5, 2000	8.09	8.11	8.00	8.11
1922	NYSE	RLI	Tue, Jan 4, 2000	8.34	8.34	8.13	8.13
1921	NYSE	RLI	Mon, Jan 3, 2000	8.44	8.44	8.31	8.38
1920	NYSE	RLI	Fri, Dec 31, 1999	8.50	8.50	8.48	8.50
1919	NYSE	RLI	Thu, Dec 30, 1999	8.44	8.50	8.44	8.47
1918	NYSE	RLI	Wed, Dec 29, 1999	8.36	8.44	8.36	8.44
1917	NYSE	RLI	Tue, Dec 28, 1999	8.34	8.41	8.34	8.41
1916	NYSE	RLI	Mon, Dec 27, 1999	8.34	8.34	8.33	8.34
1915	NYSE	RLI	Thu, Dec 23, 1999	8.39	8.39	8.31	8.31
1914	NYSE	RLI	Wed, Dec 22, 1999	8.44	8.44	8.34	8.38
1913	NYSE	RLI	Tue, Dec 21, 1999	8.44	8.45	8.39	8.39
1912	NYSE	RLI	Mon, Dec 20, 1999	8.47	8.48	8.45	8.45
1911	NYSE	RLI	Fri, Dec 17, 1999	8.45	8.48	8.44	8.48
1910	NYSE	RLI	Thu, Dec 16, 1999	8.34	8.42	8.34	8.42
1909	NYSE	RLI	Wed, Dec 15, 1999	8.41	8.41	8.31	8.38
1908	NYSE	RLI	Tue, Dec 14, 1999	8.48	8.48	8.42	8.42
1907	NYSE	RLI	Mon, Dec 13, 1999	8.50	8.50	8.47	8.48
1906	NYSE	RLI	Fri, Dec 10, 1999	8.44	8.50	8.38	8.50
1905	NYSE	RLI	Thu, Dec 9, 1999	8.50	8.50	8.44	8.44
1904	NYSE	RLI	Wed, Dec 8, 1999	8.53	8.55	8.47	8.50
1903	NYSE	RLI	Tue, Dec 7, 1999	8.47	8.59	8.47	8.55
1902	NYSE	RLI	Mon, Dec 6, 1999	8.47	8.53	8.47	8.50
1901	NYSE	RLI	Fri, Dec 3, 1999	8.38	8.50	8.38	8.47
1900	NYSE	RLI	Thu, Dec 2, 1999	8.38	8.38	8.25	8.36
1899	NYSE	RLI	Wed, Dec 1, 1999	8.47	8.50	8.38	8.39
1898	NYSE	RLI	Tue, Nov 30, 1999	8.45	8.50	8.45	8.50
1897	NYSE	RLI	Mon, Nov 29, 1999	8.47	8.47	8.28	8.47
1896	NYSE	RLI	Fri, Nov 26, 1999	8.66	8.66	8.53	8.53
1895	NYSE	RLI	Wed, Nov 24, 1999	8.77	8.78	8.66	8.66
1894	NYSE	RLI	Tue, Nov 23, 1999	8.81	8.81	8.75	8.77
1893	NYSE	RLI	Mon, Nov 22, 1999	8.88	8.88	8.81	8.81
1892	NYSE	RLI	Fri, Nov 19, 1999	8.94	8.94	8.84	8.91
1891	NYSE	RLI	Thu, Nov 18, 1999	8.84	8.92	8.83	8.91
1890	NYSE	RLI	Wed, Nov 17, 1999	8.81	8.84	8.81	8.83
1889	NYSE	RLI	Tue, Nov 16, 1999	8.81	8.84	8.81	8.84
1888	NYSE	RLI	Mon, Nov 15, 1999	8.81	8.83	8.81	8.81
1887	NYSE	RLI	Fri, Nov 12, 1999	8.86	8.86	8.84	8.84
1886	NYSE	RLI	Thu, Nov 11, 1999	8.81	8.97	8.81	8.84
1885	NYSE	RLI	Wed, Nov 10, 1999	8.61	8.77	8.61	8.77
1884	NYSE	RLI	Tue, Nov 9, 1999	8.61	8.66	8.61	8.64
1883	NYSE	RLI	Mon, Nov 8, 1999	8.47	8.61	8.47	8.61
1882	NYSE	RLI	Fri, Nov 5, 1999	8.42	8.47	8.42	8.47
1881	NYSE	RLI	Thu, Nov 4, 1999	8.31	8.42	8.30	8.41
1880	NYSE	RLI	Wed, Nov 3, 1999	8.23	8.31	8.23	8.28
1879	NYSE	RLI	Tue, Nov 2, 1999	8.22	8.25	8.22	8.22
1878	NYSE	RLI	Mon, Nov 1, 1999	8.30	8.33	8.22	8.22
1877	NYSE	RLI	Fri, Oct 29, 1999	8.25	8.33	8.25	8.33
1876	NYSE	RLI	Thu, Oct 28, 1999	8.22	8.25	8.22	8.25
1875	NYSE	RLI	Wed, Oct 27, 1999	8.11	8.28	8.11	8.22
1874	NYSE	RLI	Tue, Oct 26, 1999	7.89	8.14	7.89	8.13
1873	NYSE	RLI	Mon, Oct 25, 1999	7.59	7.86	7.59	7.86
1872	NYSE	RLI	Fri, Oct 22, 1999	7.56	7.64	7.56	7.59
1871	NYSE	RLI	Thu, Oct 21, 1999	7.58	7.58	7.50	7.58
1870	NYSE	RLI	Wed, Oct 20, 1999	7.55	7.61	7.55	7.58
1869	NYSE	RLI	Tue, Oct 19, 1999	7.64	7.66	7.59	7.61
1868	NYSE	RLI	Mon, Oct 18, 1999	7.72	7.84	7.56	7.63
1867	NYSE	RLI	Fri, Oct 15, 1999	7.70	7.72	7.70	7.70
1866	NYSE	RLI	Thu, Oct 14, 1999	7.67	7.75	7.66	7.70
1865	NYSE	RLI	Wed, Oct 13, 1999	7.84	7.84	7.69	7.69
1864	NYSE	RLI	Tue, Oct 12, 1999	7.94	7.94	7.84	7.84
1863	NYSE	RLI	Mon, Oct 11, 1999	7.98	7.98	7.91	7.94
1862	NYSE	RLI	Fri, Oct 8, 1999	8.06	8.06	7.97	7.97
1861	NYSE	RLI	Thu, Oct 7, 1999	8.20	8.20	8.09	8.09
1860	NYSE	RLI	Wed, Oct 6, 1999	8.22	8.22	8.19	8.20
1859	NYSE	RLI	Tue, Oct 5, 1999	8.20	8.22	8.19	8.22
1858	NYSE	RLI	Mon, Oct 4, 1999	8.22	8.23	8.19	8.22
1857	NYSE	RLI	Fri, Oct 1, 1999	8.23	8.23	8.20	8.22
1856	NYSE	RLI	Thu, Sep 30, 1999	8.31	8.31	8.22	8.25
1855	NYSE	RLI	Wed, Sep 29, 1999	8.16	8.33	8.13	8.30
1854	NYSE	RLI	Tue, Sep 28, 1999	8.14	8.22	8.14	8.22
1853	NYSE	RLI	Mon, Sep 27, 1999	8.22	8.22	8.17	8.17
1852	NYSE	RLI	Fri, Sep 24, 1999	8.25	8.25	8.16	8.22
1851	NYSE	RLI	Thu, Sep 23, 1999	8.25	8.36	8.25	8.28
1850	NYSE	RLI	Wed, Sep 22, 1999	8.31	8.31	8.25	8.25
1849	NYSE	RLI	Tue, Sep 21, 1999	8.31	8.31	8.30	8.31
1848	NYSE	RLI	Mon, Sep 20, 1999	8.36	8.38	8.31	8.34
1847	NYSE	RLI	Fri, Sep 17, 1999	8.28	8.38	8.28	8.36
1846	NYSE	RLI	Thu, Sep 16, 1999	8.28	8.28	8.27	8.28
1845	NYSE	RLI	Wed, Sep 15, 1999	8.34	8.41	8.28	8.28
1844	NYSE	RLI	Tue, Sep 14, 1999	8.44	8.45	8.31	8.34
1843	NYSE	RLI	Mon, Sep 13, 1999	8.52	8.58	8.47	8.47
1842	NYSE	RLI	Fri, Sep 10, 1999	8.55	8.56	8.53	8.53
1841	NYSE	RLI	Thu, Sep 9, 1999	8.55	8.55	8.55	8.55
1840	NYSE	RLI	Wed, Sep 8, 1999	8.56	8.66	8.53	8.55
1839	NYSE	RLI	Tue, Sep 7, 1999	8.53	8.56	8.50	8.56
1838	NYSE	RLI	Fri, Sep 3, 1999	8.47	8.52	8.47	8.52
1837	NYSE	RLI	Thu, Sep 2, 1999	8.39	8.47	8.39	8.47
1836	NYSE	RLI	Wed, Sep 1, 1999	8.36	8.45	8.36	8.42
1835	NYSE	RLI	Tue, Aug 31, 1999	8.44	8.44	8.39	8.39
1834	NYSE	RLI	Mon, Aug 30, 1999	8.63	8.63	8.47	8.47
1833	NYSE	RLI	Fri, Aug 27, 1999	8.64	8.69	8.61	8.63
1832	NYSE	RLI	Thu, Aug 26, 1999	8.69	8.70	8.67	8.67
1831	NYSE	RLI	Wed, Aug 25, 1999	8.66	8.73	8.64	8.70
1830	NYSE	RLI	Tue, Aug 24, 1999	8.56	8.69	8.56	8.67
1829	NYSE	RLI	Mon, Aug 23, 1999	8.70	8.70	8.56	8.59
1828	NYSE	RLI	Fri, Aug 20, 1999	8.69	8.72	8.69	8.69
1827	NYSE	RLI	Thu, Aug 19, 1999	8.81	8.81	8.72	8.72
1826	NYSE	RLI	Wed, Aug 18, 1999	8.97	9.00	8.81	8.84
1825	NYSE	RLI	Tue, Aug 17, 1999	9.00	9.00	8.91	8.97
1824	NYSE	RLI	Mon, Aug 16, 1999	9.13	9.13	8.94	9.00
1823	NYSE	RLI	Fri, Aug 13, 1999	9.06	9.13	9.05	9.13
1822	NYSE	RLI	Thu, Aug 12, 1999	9.06	9.09	9.06	9.06
1821	NYSE	RLI	Wed, Aug 11, 1999	9.03	9.09	9.03	9.09
1820	NYSE	RLI	Tue, Aug 10, 1999	9.16	9.25	9.03	9.05
1819	NYSE	RLI	Mon, Aug 9, 1999	9.23	9.23	9.16	9.16
1818	NYSE	RLI	Fri, Aug 6, 1999	9.19	9.25	9.19	9.23
1817	NYSE	RLI	Thu, Aug 5, 1999	9.22	9.22	9.16	9.22
1816	NYSE	RLI	Wed, Aug 4, 1999	9.25	9.25	9.19	9.23
1815	NYSE	RLI	Tue, Aug 3, 1999	9.19	9.22	9.17	9.22
1814	NYSE	RLI	Mon, Aug 2, 1999	9.25	9.27	9.19	9.19
1813	NYSE	RLI	Fri, Jul 30, 1999	9.27	9.27	9.19	9.25
1812	NYSE	RLI	Thu, Jul 29, 1999	9.34	9.41	9.30	9.30
1811	NYSE	RLI	Wed, Jul 28, 1999	9.50	9.50	9.41	9.41
1810	NYSE	RLI	Tue, Jul 27, 1999	9.41	9.55	9.39	9.50
1809	NYSE	RLI	Mon, Jul 26, 1999	9.33	9.41	9.31	9.41
1808	NYSE	RLI	Fri, Jul 23, 1999	9.23	9.31	9.23	9.31
1807	NYSE	RLI	Thu, Jul 22, 1999	9.25	9.25	9.16	9.23
1806	NYSE	RLI	Wed, Jul 21, 1999	9.30	9.30	9.23	9.23
1805	NYSE	RLI	Tue, Jul 20, 1999	9.30	9.36	9.27	9.27
1804	NYSE	RLI	Mon, Jul 19, 1999	9.31	9.33	9.27	9.31
1803	NYSE	RLI	Fri, Jul 16, 1999	9.31	9.34	9.28	9.34
1802	NYSE	RLI	Thu, Jul 15, 1999	9.28	9.34	9.25	9.34
1801	NYSE	RLI	Wed, Jul 14, 1999	9.19	9.25	9.17	9.25
1800	NYSE	RLI	Tue, Jul 13, 1999	9.23	9.23	9.19	9.20
1799	NYSE	RLI	Mon, Jul 12, 1999	9.28	9.28	9.16	9.20
1798	NYSE	RLI	Fri, Jul 9, 1999	9.30	9.33	9.27	9.31
1797	NYSE	RLI	Thu, Jul 8, 1999	9.34	9.34	9.27	9.33
1796	NYSE	RLI	Wed, Jul 7, 1999	9.41	9.42	9.33	9.34
1795	NYSE	RLI	Tue, Jul 6, 1999	9.55	9.55	9.41	9.42
1794	NYSE	RLI	Fri, Jul 2, 1999	9.58	9.58	9.55	9.55
1793	NYSE	RLI	Thu, Jul 1, 1999	9.66	9.66	9.55	9.58
1792	NYSE	RLI	Wed, Jun 30, 1999	9.53	9.70	9.52	9.69
1791	NYSE	RLI	Tue, Jun 29, 1999	9.47	9.52	9.47	9.50
1790	NYSE	RLI	Mon, Jun 28, 1999	9.33	9.56	9.33	9.47
1789	NYSE	RLI	Fri, Jun 25, 1999	9.30	9.34	9.28	9.34
1788	NYSE	RLI	Thu, Jun 24, 1999	9.23	9.31	9.23	9.30
1787	NYSE	RLI	Wed, Jun 23, 1999	9.23	9.25	9.22	9.23
1786	NYSE	RLI	Tue, Jun 22, 1999	9.20	9.25	9.20	9.25
1785	NYSE	RLI	Mon, Jun 21, 1999	9.22	9.22	9.16	9.22
1784	NYSE	RLI	Fri, Jun 18, 1999	9.20	9.25	9.20	9.23
1783	NYSE	RLI	Thu, Jun 17, 1999	9.19	9.20	9.19	9.19
1782	NYSE	RLI	Wed, Jun 16, 1999	9.33	9.34	9.17	9.19
1781	NYSE	RLI	Tue, Jun 15, 1999	9.09	9.36	9.09	9.33
1780	NYSE	RLI	Mon, Jun 14, 1999	9.11	9.13	9.09	9.11
1779	NYSE	RLI	Fri, Jun 11, 1999	9.08	9.11	9.08	9.09
1778	NYSE	RLI	Thu, Jun 10, 1999	9.13	9.13	9.06	9.09
1777	NYSE	RLI	Wed, Jun 9, 1999	9.13	9.19	9.13	9.19
1776	NYSE	RLI	Tue, Jun 8, 1999	9.08	9.23	9.08	9.16
1775	NYSE	RLI	Mon, Jun 7, 1999	9.11	9.11	9.06	9.06
1774	NYSE	RLI	Fri, Jun 4, 1999	9.22	9.27	9.11	9.11
1773	NYSE	RLI	Thu, Jun 3, 1999	9.25	9.28	9.19	9.25
1772	NYSE	RLI	Wed, Jun 2, 1999	9.25	9.34	9.22	9.28
1771	NYSE	RLI	Tue, Jun 1, 1999	9.28	9.28	9.19	9.28
1770	NYSE	RLI	Fri, May 28, 1999	9.19	9.30	9.19	9.30
1769	NYSE	RLI	Thu, May 27, 1999	8.94	9.22	8.94	9.16
1768	NYSE	RLI	Wed, May 26, 1999	8.84	8.94	8.78	8.94
1767	NYSE	RLI	Tue, May 25, 1999	8.92	9.00	8.88	8.88
1766	NYSE	RLI	Mon, May 24, 1999	8.91	8.94	8.78	8.92
1765	NYSE	RLI	Fri, May 21, 1999	8.66	8.88	8.66	8.88
1764	NYSE	RLI	Thu, May 20, 1999	8.47	8.67	8.47	8.63
1763	NYSE	RLI	Wed, May 19, 1999	8.30	8.47	8.30	8.44
1762	NYSE	RLI	Tue, May 18, 1999	8.31	8.31	8.28	8.28
1761	NYSE	RLI	Mon, May 17, 1999	8.34	8.41	8.30	8.30
1760	NYSE	RLI	Fri, May 14, 1999	8.36	8.41	8.36	8.36
1759	NYSE	RLI	Thu, May 13, 1999	8.22	8.34	8.22	8.34
1758	NYSE	RLI	Wed, May 12, 1999	8.17	8.20	8.17	8.20
1757	NYSE	RLI	Tue, May 11, 1999	8.13	8.20	8.13	8.17
1756	NYSE	RLI	Mon, May 10, 1999	7.98	8.11	7.98	8.11
1755	NYSE	RLI	Fri, May 7, 1999	7.94	7.98	7.94	7.97
1754	NYSE	RLI	Thu, May 6, 1999	8.00	8.00	7.94	7.95
1753	NYSE	RLI	Wed, May 5, 1999	7.98	8.00	7.94	8.00
1752	NYSE	RLI	Tue, May 4, 1999	7.98	8.00	7.95	7.97
1751	NYSE	RLI	Mon, May 3, 1999	7.94	7.95	7.91	7.95
1750	NYSE	RLI	Fri, Apr 30, 1999	8.00	8.00	7.95	7.95
1749	NYSE	RLI	Thu, Apr 29, 1999	7.94	8.00	7.94	7.95
1748	NYSE	RLI	Wed, Apr 28, 1999	7.98	8.03	7.98	8.00
1747	NYSE	RLI	Tue, Apr 27, 1999	7.91	7.95	7.89	7.94
1746	NYSE	RLI	Mon, Apr 26, 1999	7.80	7.97	7.80	7.89
1745	NYSE	RLI	Fri, Apr 23, 1999	7.56	7.78	7.55	7.75
1744	NYSE	RLI	Thu, Apr 22, 1999	7.63	7.66	7.53	7.53
1743	NYSE	RLI	Wed, Apr 21, 1999	7.67	7.77	7.58	7.66
1742	NYSE	RLI	Tue, Apr 20, 1999	7.45	7.66	7.45	7.61
1741	NYSE	RLI	Mon, Apr 19, 1999	7.31	7.48	7.31	7.39
1740	NYSE	RLI	Fri, Apr 16, 1999	7.33	7.33	7.30	7.30
1739	NYSE	RLI	Thu, Apr 15, 1999	7.34	7.36	7.28	7.34
1738	NYSE	RLI	Wed, Apr 14, 1999	7.28	7.33	7.27	7.31
1737	NYSE	RLI	Tue, Apr 13, 1999	7.05	7.23	6.98	7.23
1736	NYSE	RLI	Mon, Apr 12, 1999	6.97	7.06	6.97	6.98
1735	NYSE	RLI	Fri, Apr 9, 1999	7.00	7.00	6.97	6.98
1734	NYSE	RLI	Thu, Apr 8, 1999	7.17	7.17	7.00	7.00
1733	NYSE	RLI	Wed, Apr 7, 1999	7.25	7.25	7.16	7.17
1732	NYSE	RLI	Tue, Apr 6, 1999	7.44	7.44	7.25	7.25
1731	NYSE	RLI	Mon, Apr 5, 1999	7.41	7.44	7.41	7.44
1730	NYSE	RLI	Thu, Apr 1, 1999	7.34	7.41	7.34	7.36
1729	NYSE	RLI	Wed, Mar 31, 1999	7.55	7.61	7.31	7.31
1728	NYSE	RLI	Tue, Mar 30, 1999	7.53	7.63	7.53	7.58
1727	NYSE	RLI	Mon, Mar 29, 1999	7.47	7.70	7.47	7.67
1726	NYSE	RLI	Fri, Mar 26, 1999	7.50	7.53	7.47	7.50
1725	NYSE	RLI	Thu, Mar 25, 1999	7.38	7.53	7.38	7.53
1724	NYSE	RLI	Wed, Mar 24, 1999	7.42	7.45	7.38	7.39
1723	NYSE	RLI	Tue, Mar 23, 1999	7.45	7.47	7.44	7.45
1722	NYSE	RLI	Mon, Mar 22, 1999	7.44	7.47	7.44	7.47
1721	NYSE	RLI	Fri, Mar 19, 1999	7.50	7.50	7.50	7.50
1720	NYSE	RLI	Thu, Mar 18, 1999	7.56	7.56	7.53	7.53
1719	NYSE	RLI	Wed, Mar 17, 1999	7.55	7.66	7.53	7.59
1718	NYSE	RLI	Tue, Mar 16, 1999	7.72	7.72	7.55	7.55
1717	NYSE	RLI	Mon, Mar 15, 1999	7.69	7.75	7.63	7.75
1716	NYSE	RLI	Fri, Mar 12, 1999	7.75	7.81	7.63	7.73
1715	NYSE	RLI	Thu, Mar 11, 1999	7.58	7.75	7.58	7.75
1714	NYSE	RLI	Wed, Mar 10, 1999	7.56	7.58	7.56	7.58
1713	NYSE	RLI	Tue, Mar 9, 1999	7.63	7.63	7.56	7.56
1712	NYSE	RLI	Mon, Mar 8, 1999	7.75	7.75	7.63	7.63
1711	NYSE	RLI	Fri, Mar 5, 1999	7.31	7.72	7.31	7.72
1710	NYSE	RLI	Thu, Mar 4, 1999	7.16	7.34	7.16	7.31
1709	NYSE	RLI	Wed, Mar 3, 1999	7.31	7.34	7.00	7.13
1708	NYSE	RLI	Tue, Mar 2, 1999	7.38	7.38	7.28	7.38
1707	NYSE	RLI	Mon, Mar 1, 1999	7.31	7.38	7.31	7.38
1706	NYSE	RLI	Fri, Feb 26, 1999	7.53	7.53	7.25	7.36
1705	NYSE	RLI	Thu, Feb 25, 1999	7.72	7.72	7.53	7.55
1704	NYSE	RLI	Wed, Feb 24, 1999	7.88	7.88	7.69	7.69
1703	NYSE	RLI	Tue, Feb 23, 1999	7.94	7.98	7.88	7.88
1702	NYSE	RLI	Mon, Feb 22, 1999	8.02	8.13	7.97	7.97
1701	NYSE	RLI	Fri, Feb 19, 1999	8.11	8.11	8.02	8.02
1700	NYSE	RLI	Thu, Feb 18, 1999	8.23	8.23	8.09	8.11
1699	NYSE	RLI	Wed, Feb 17, 1999	8.20	8.20	8.17	8.17
1698	NYSE	RLI	Tue, Feb 16, 1999	8.23	8.23	8.20	8.23
1697	NYSE	RLI	Fri, Feb 12, 1999	8.28	8.41	8.23	8.23
1696	NYSE	RLI	Thu, Feb 11, 1999	8.31	8.31	8.28	8.28
1695	NYSE	RLI	Wed, Feb 10, 1999	8.28	8.28	8.25	8.25
1694	NYSE	RLI	Tue, Feb 9, 1999	8.33	8.34	8.28	8.33
1693	NYSE	RLI	Mon, Feb 8, 1999	8.30	8.30	8.27	8.27
1692	NYSE	RLI	Fri, Feb 5, 1999	8.28	8.38	8.28	8.28
1691	NYSE	RLI	Thu, Feb 4, 1999	8.34	8.34	8.28	8.28
1690	NYSE	RLI	Wed, Feb 3, 1999	8.25	8.36	8.25	8.34
1689	NYSE	RLI	Tue, Feb 2, 1999	8.33	8.34	8.25	8.25
1688	NYSE	RLI	Mon, Feb 1, 1999	8.39	8.39	8.28	8.30
1687	NYSE	RLI	Fri, Jan 29, 1999	8.25	8.39	8.25	8.34
1686	NYSE	RLI	Thu, Jan 28, 1999	8.34	8.34	8.25	8.25
1685	NYSE	RLI	Wed, Jan 27, 1999	8.27	8.30	8.27	8.28
1684	NYSE	RLI	Tue, Jan 26, 1999	8.16	8.27	8.09	8.27
1683	NYSE	RLI	Mon, Jan 25, 1999	8.19	8.20	8.09	8.16
1682	NYSE	RLI	Fri, Jan 22, 1999	8.11	8.23	8.08	8.20
1681	NYSE	RLI	Thu, Jan 21, 1999	8.08	8.20	8.08	8.14
1680	NYSE	RLI	Wed, Jan 20, 1999	8.16	8.17	8.03	8.14
1679	NYSE	RLI	Tue, Jan 19, 1999	8.22	8.28	8.14	8.16
1678	NYSE	RLI	Fri, Jan 15, 1999	8.03	8.25	8.00	8.25
1677	NYSE	RLI	Thu, Jan 14, 1999	8.13	8.16	8.03	8.09
1676	NYSE	RLI	Wed, Jan 13, 1999	8.25	8.25	8.19	8.19
1675	NYSE	RLI	Tue, Jan 12, 1999	8.25	8.30	8.25	8.30
1674	NYSE	RLI	Mon, Jan 11, 1999	8.19	8.28	8.19	8.22
1673	NYSE	RLI	Fri, Jan 8, 1999	8.25	8.30	8.25	8.25
1672	NYSE	RLI	Thu, Jan 7, 1999	8.28	8.31	8.25	8.25
1671	NYSE	RLI	Wed, Jan 6, 1999	8.34	8.38	8.31	8.31
1670	NYSE	RLI	Tue, Jan 5, 1999	8.34	8.38	8.34	8.34
1669	NYSE	RLI	Mon, Jan 4, 1999	8.19	8.31	8.19	8.31
1668	NYSE	RLI	Thu, Dec 31, 1998	8.25	8.34	8.19	8.31
1667	NYSE	RLI	Wed, Dec 30, 1998	8.25	8.39	8.25	8.34
1666	NYSE	RLI	Tue, Dec 29, 1998	7.97	8.28	7.97	8.25
1665	NYSE	RLI	Mon, Dec 28, 1998	7.75	8.00	7.75	8.00
1664	NYSE	RLI	Thu, Dec 24, 1998	7.70	7.75	7.69	7.70
1663	NYSE	RLI	Wed, Dec 23, 1998	7.75	7.78	7.67	7.70
1662	NYSE	RLI	Tue, Dec 22, 1998	8.06	8.06	7.75	7.78
1661	NYSE	RLI	Mon, Dec 21, 1998	8.09	8.14	8.05	8.06
1660	NYSE	RLI	Fri, Dec 18, 1998	8.06	8.09	8.06	8.09
1659	NYSE	RLI	Thu, Dec 17, 1998	8.20	8.22	8.00	8.13
1658	NYSE	RLI	Wed, Dec 16, 1998	8.42	8.42	8.19	8.20
1657	NYSE	RLI	Tue, Dec 15, 1998	8.69	8.70	8.47	8.47
1656	NYSE	RLI	Mon, Dec 14, 1998	8.78	8.78	8.69	8.69
1655	NYSE	RLI	Fri, Dec 11, 1998	8.84	8.84	8.78	8.78
1654	NYSE	RLI	Thu, Dec 10, 1998	9.00	9.00	8.88	8.88
1653	NYSE	RLI	Wed, Dec 9, 1998	9.02	9.06	9.00	9.05
1652	NYSE	RLI	Tue, Dec 8, 1998	9.03	9.11	9.03	9.08
1651	NYSE	RLI	Mon, Dec 7, 1998	9.05	9.06	9.05	9.06
1650	NYSE	RLI	Fri, Dec 4, 1998	9.02	9.09	9.00	9.05
1649	NYSE	RLI	Thu, Dec 3, 1998	9.02	9.09	9.02	9.02
1648	NYSE	RLI	Wed, Dec 2, 1998	9.11	9.11	9.02	9.03
1647	NYSE	RLI	Tue, Dec 1, 1998	9.08	9.14	9.08	9.13
1646	NYSE	RLI	Mon, Nov 30, 1998	8.94	9.05	8.94	9.05
1645	NYSE	RLI	Fri, Nov 27, 1998	8.92	8.95	8.92	8.95
1644	NYSE	RLI	Wed, Nov 25, 1998	8.81	9.00	8.81	8.95
1643	NYSE	RLI	Tue, Nov 24, 1998	8.69	8.81	8.69	8.78
1642	NYSE	RLI	Mon, Nov 23, 1998	8.81	8.81	8.69	8.69
1641	NYSE	RLI	Fri, Nov 20, 1998	8.84	8.86	8.81	8.84
1640	NYSE	RLI	Thu, Nov 19, 1998	8.89	8.91	8.84	8.84
1639	NYSE	RLI	Wed, Nov 18, 1998	8.97	8.97	8.89	8.89
1638	NYSE	RLI	Tue, Nov 17, 1998	8.97	8.98	8.94	8.98
1637	NYSE	RLI	Mon, Nov 16, 1998	8.88	9.00	8.88	9.00
1636	NYSE	RLI	Fri, Nov 13, 1998	9.06	9.08	8.84	8.86
1635	NYSE	RLI	Thu, Nov 12, 1998	9.09	9.09	9.06	9.09
1634	NYSE	RLI	Wed, Nov 11, 1998	9.09	9.11	9.06	9.11
1633	NYSE	RLI	Tue, Nov 10, 1998	9.06	9.09	9.00	9.06
1632	NYSE	RLI	Mon, Nov 9, 1998	9.03	9.03	9.00	9.00
1631	NYSE	RLI	Fri, Nov 6, 1998	9.06	9.11	9.00	9.00
1630	NYSE	RLI	Thu, Nov 5, 1998	8.83	9.06	8.81	9.03
1629	NYSE	RLI	Wed, Nov 4, 1998	8.77	8.94	8.77	8.83
1628	NYSE	RLI	Tue, Nov 3, 1998	8.42	8.72	8.42	8.70
1627	NYSE	RLI	Mon, Nov 2, 1998	8.19	8.38	8.19	8.36
1626	NYSE	RLI	Fri, Oct 30, 1998	8.17	8.25	8.17	8.19
1625	NYSE	RLI	Thu, Oct 29, 1998	8.08	8.14	8.08	8.14
1624	NYSE	RLI	Wed, Oct 28, 1998	8.09	8.11	8.03	8.08
1623	NYSE	RLI	Tue, Oct 27, 1998	8.20	8.23	8.06	8.09
1622	NYSE	RLI	Mon, Oct 26, 1998	8.23	8.25	8.22	8.23
1621	NYSE	RLI	Fri, Oct 23, 1998	8.25	8.25	8.22	8.22
1620	NYSE	RLI	Thu, Oct 22, 1998	8.22	8.28	8.19	8.25
1619	NYSE	RLI	Wed, Oct 21, 1998	8.25	8.25	8.17	8.22
1618	NYSE	RLI	Tue, Oct 20, 1998	8.19	8.25	8.19	8.23
1617	NYSE	RLI	Mon, Oct 19, 1998	8.23	8.28	8.22	8.23
1616	NYSE	RLI	Fri, Oct 16, 1998	8.22	8.28	8.19	8.22
1615	NYSE	RLI	Thu, Oct 15, 1998	8.19	8.25	8.06	8.22
1614	NYSE	RLI	Wed, Oct 14, 1998	8.23	8.25	8.17	8.20
1613	NYSE	RLI	Tue, Oct 13, 1998	8.19	8.25	8.13	8.22
1612	NYSE	RLI	Mon, Oct 12, 1998	8.36	8.44	8.19	8.19
1611	NYSE	RLI	Fri, Oct 9, 1998	8.72	8.72	8.31	8.33
1610	NYSE	RLI	Thu, Oct 8, 1998	9.00	9.00	8.59	8.69
1609	NYSE	RLI	Wed, Oct 7, 1998	9.13	9.19	9.00	9.03
1608	NYSE	RLI	Tue, Oct 6, 1998	9.31	9.33	9.06	9.09
1607	NYSE	RLI	Mon, Oct 5, 1998	9.25	9.25	9.22	9.25
1606	NYSE	RLI	Fri, Oct 2, 1998	9.25	9.25	9.25	9.25
1605	NYSE	RLI	Thu, Oct 1, 1998	9.50	9.52	9.28	9.28
1604	NYSE	RLI	Wed, Sep 30, 1998	9.56	9.56	9.50	9.50
1603	NYSE	RLI	Tue, Sep 29, 1998	9.73	9.73	9.63	9.63
1602	NYSE	RLI	Mon, Sep 28, 1998	9.66	9.73	9.66	9.73
1601	NYSE	RLI	Fri, Sep 25, 1998	9.78	9.80	9.77	9.77
1600	NYSE	RLI	Thu, Sep 24, 1998	9.88	9.89	9.84	9.84
1599	NYSE	RLI	Wed, Sep 23, 1998	9.66	9.88	9.66	9.88
1598	NYSE	RLI	Tue, Sep 22, 1998	9.70	9.77	9.61	9.61
1597	NYSE	RLI	Mon, Sep 21, 1998	9.31	9.73	9.28	9.70
1596	NYSE	RLI	Fri, Sep 18, 1998	9.22	9.38	9.19	9.38
1595	NYSE	RLI	Thu, Sep 17, 1998	9.00	9.16	8.98	9.13
1594	NYSE	RLI	Wed, Sep 16, 1998	8.98	9.06	8.97	9.06
1593	NYSE	RLI	Tue, Sep 15, 1998	8.80	8.98	8.80	8.98
1592	NYSE	RLI	Mon, Sep 14, 1998	8.66	8.83	8.66	8.80
1591	NYSE	RLI	Fri, Sep 11, 1998	8.92	8.92	8.56	8.59
1590	NYSE	RLI	Thu, Sep 10, 1998	9.11	9.13	8.88	8.92
1589	NYSE	RLI	Wed, Sep 9, 1998	8.94	9.19	8.94	9.14
1588	NYSE	RLI	Tue, Sep 8, 1998	8.73	8.91	8.73	8.91
1587	NYSE	RLI	Fri, Sep 4, 1998	8.59	8.67	8.53	8.67
1586	NYSE	RLI	Thu, Sep 3, 1998	8.69	8.73	8.63	8.63
1585	NYSE	RLI	Wed, Sep 2, 1998	8.31	8.91	8.31	8.75
1584	NYSE	RLI	Tue, Sep 1, 1998	7.94	8.34	7.94	8.34
1583	NYSE	RLI	Mon, Aug 31, 1998	8.42	8.42	7.89	7.89
1582	NYSE	RLI	Fri, Aug 28, 1998	8.88	8.88	8.38	8.41
1581	NYSE	RLI	Thu, Aug 27, 1998	9.06	9.06	8.78	8.81
1580	NYSE	RLI	Wed, Aug 26, 1998	9.39	9.39	9.09	9.13
1579	NYSE	RLI	Tue, Aug 25, 1998	9.56	9.58	9.39	9.39
1578	NYSE	RLI	Mon, Aug 24, 1998	9.47	9.53	9.44	9.53
1577	NYSE	RLI	Fri, Aug 21, 1998	9.59	9.59	9.50	9.52
1576	NYSE	RLI	Thu, Aug 20, 1998	9.78	9.78	9.63	9.63
1575	NYSE	RLI	Wed, Aug 19, 1998	9.88	9.88	9.83	9.83
1574	NYSE	RLI	Tue, Aug 18, 1998	9.88	9.89	9.73	9.83
1573	NYSE	RLI	Mon, Aug 17, 1998	10.00	10.03	9.88	9.88
1572	NYSE	RLI	Fri, Aug 14, 1998	10.05	10.06	10.02	10.06
1571	NYSE	RLI	Thu, Aug 13, 1998	9.91	10.05	9.91	10.02
1570	NYSE	RLI	Wed, Aug 12, 1998	9.73	9.84	9.73	9.84
1569	NYSE	RLI	Tue, Aug 11, 1998	9.98	9.98	9.66	9.67
1568	NYSE	RLI	Mon, Aug 10, 1998	10.11	10.11	9.86	10.05
1567	NYSE	RLI	Fri, Aug 7, 1998	10.03	10.13	10.03	10.05
1566	NYSE	RLI	Thu, Aug 6, 1998	10.08	10.08	10.05	10.06
1565	NYSE	RLI	Wed, Aug 5, 1998	9.97	10.08	9.92	10.08
1564	NYSE	RLI	Tue, Aug 4, 1998	10.20	10.20	9.94	9.97
1563	NYSE	RLI	Mon, Aug 3, 1998	10.58	10.58	10.25	10.25
1562	NYSE	RLI	Fri, Jul 31, 1998	10.63	10.66	10.56	10.58
1561	NYSE	RLI	Thu, Jul 30, 1998	10.69	10.70	10.66	10.67
1560	NYSE	RLI	Wed, Jul 29, 1998	10.72	10.72	10.63	10.64
1559	NYSE	RLI	Tue, Jul 28, 1998	11.03	11.05	10.69	10.75
1558	NYSE	RLI	Mon, Jul 27, 1998	10.94	11.03	10.88	11.03
1557	NYSE	RLI	Fri, Jul 24, 1998	10.94	11.00	10.94	11.00
1556	NYSE	RLI	Thu, Jul 23, 1998	10.88	11.03	10.88	11.00
1555	NYSE	RLI	Wed, Jul 22, 1998	11.02	11.02	10.75	10.89
1554	NYSE	RLI	Tue, Jul 21, 1998	11.31	11.41	11.03	11.03
1553	NYSE	RLI	Mon, Jul 20, 1998	11.28	11.41	11.20	11.31
1552	NYSE	RLI	Fri, Jul 17, 1998	11.19	11.25	11.16	11.25
1551	NYSE	RLI	Thu, Jul 16, 1998	11.06	11.17	11.06	11.17
1550	NYSE	RLI	Wed, Jul 15, 1998	11.19	11.25	11.13	11.13
1549	NYSE	RLI	Tue, Jul 14, 1998	10.67	11.19	10.67	11.19
1548	NYSE	RLI	Mon, Jul 13, 1998	10.63	10.73	10.59	10.73
1547	NYSE	RLI	Fri, Jul 10, 1998	10.50	10.53	10.50	10.52
1546	NYSE	RLI	Thu, Jul 9, 1998	10.44	10.52	10.44	10.48
1545	NYSE	RLI	Wed, Jul 8, 1998	10.47	10.47	10.42	10.47
1544	NYSE	RLI	Tue, Jul 7, 1998	10.39	10.47	10.38	10.47
1543	NYSE	RLI	Mon, Jul 6, 1998	10.23	10.41	10.19	10.41
1542	NYSE	RLI	Thu, Jul 2, 1998	10.38	10.47	10.20	10.20
1541	NYSE	RLI	Wed, Jul 1, 1998	10.31	10.34	10.31	10.34
1540	NYSE	RLI	Tue, Jun 30, 1998	10.05	10.23	10.05	10.17
1539	NYSE	RLI	Mon, Jun 29, 1998	10.05	10.16	10.05	10.05
1538	NYSE	RLI	Fri, Jun 26, 1998	10.03	10.06	10.00	10.03
1537	NYSE	RLI	Thu, Jun 25, 1998	10.14	10.14	9.94	10.03
1536	NYSE	RLI	Wed, Jun 24, 1998	10.16	10.16	10.06	10.16
1535	NYSE	RLI	Tue, Jun 23, 1998	10.00	10.28	10.00	10.11
1534	NYSE	RLI	Mon, Jun 22, 1998	9.88	10.02	9.88	10.02
1533	NYSE	RLI	Fri, Jun 19, 1998	10.00	10.03	9.83	9.85
1532	NYSE	RLI	Thu, Jun 18, 1998	10.09	10.09	10.00	10.00
1531	NYSE	RLI	Wed, Jun 17, 1998	10.10	10.13	10.05	10.13
1530	NYSE	RLI	Tue, Jun 16, 1998	10.20	10.20	10.15	10.15
1529	NYSE	RLI	Mon, Jun 15, 1998	10.30	10.30	10.20	10.20
1528	NYSE	RLI	Fri, Jun 12, 1998	10.40	10.40	10.26	10.26
1527	NYSE	RLI	Thu, Jun 11, 1998	10.43	10.43	10.40	10.41
1526	NYSE	RLI	Wed, Jun 10, 1998	10.50	10.50	10.40	10.43
1525	NYSE	RLI	Tue, Jun 9, 1998	10.41	10.56	10.41	10.50
1524	NYSE	RLI	Mon, Jun 8, 1998	10.41	10.43	10.40	10.41
1523	NYSE	RLI	Fri, Jun 5, 1998	10.43	10.43	10.40	10.41
1522	NYSE	RLI	Thu, Jun 4, 1998	10.40	10.45	10.40	10.40
1521	NYSE	RLI	Wed, Jun 3, 1998	10.38	10.38	10.33	10.38
1520	NYSE	RLI	Tue, Jun 2, 1998	10.40	10.40	10.35	10.35
1519	NYSE	RLI	Mon, Jun 1, 1998	10.45	10.45	10.36	10.36
1518	NYSE	RLI	Fri, May 29, 1998	10.41	10.43	10.39	10.43
1517	NYSE	RLI	Thu, May 28, 1998	10.43	10.43	10.40	10.41
1516	NYSE	RLI	Wed, May 27, 1998	10.43	10.46	10.38	10.43
1515	NYSE	RLI	Tue, May 26, 1998	10.48	10.48	10.38	10.43
1514	NYSE	RLI	Fri, May 22, 1998	10.60	10.60	10.45	10.46
1513	NYSE	RLI	Thu, May 21, 1998	10.40	10.44	10.39	10.41
1512	NYSE	RLI	Wed, May 20, 1998	10.50	10.50	10.43	10.43
1511	NYSE	RLI	Tue, May 19, 1998	10.48	10.51	10.44	10.46
1510	NYSE	RLI	Mon, May 18, 1998	10.58	10.58	10.45	10.45
1509	NYSE	RLI	Fri, May 15, 1998	10.68	10.68	10.55	10.60
1508	NYSE	RLI	Thu, May 14, 1998	10.59	10.65	10.59	10.63
1507	NYSE	RLI	Wed, May 13, 1998	10.64	10.65	10.56	10.56
1506	NYSE	RLI	Tue, May 12, 1998	10.80	10.80	10.63	10.63
1505	NYSE	RLI	Mon, May 11, 1998	10.84	10.84	10.68	10.68
1504	NYSE	RLI	Fri, May 8, 1998	10.60	10.95	10.60	10.83
1503	NYSE	RLI	Thu, May 7, 1998	10.48	10.59	10.48	10.55
1502	NYSE	RLI	Wed, May 6, 1998	10.71	10.73	10.45	10.45
1501	NYSE	RLI	Tue, May 5, 1998	10.80	10.80	10.60	10.74
1500	NYSE	RLI	Mon, May 4, 1998	10.88	10.95	10.83	10.83
1499	NYSE	RLI	Fri, May 1, 1998	10.85	10.89	10.85	10.88
1498	NYSE	RLI	Thu, Apr 30, 1998	10.90	10.98	10.85	10.85
1497	NYSE	RLI	Wed, Apr 29, 1998	10.94	10.98	10.91	10.91
1496	NYSE	RLI	Tue, Apr 28, 1998	10.86	10.99	10.86	10.95
1495	NYSE	RLI	Mon, Apr 27, 1998	10.98	10.98	10.80	10.86
1494	NYSE	RLI	Fri, Apr 24, 1998	11.28	11.28	11.18	11.18
1493	NYSE	RLI	Thu, Apr 23, 1998	11.25	11.36	11.25	11.33
1492	NYSE	RLI	Wed, Apr 22, 1998	11.08	11.25	11.08	11.25
1491	NYSE	RLI	Tue, Apr 21, 1998	10.95	11.05	10.95	11.05
1490	NYSE	RLI	Mon, Apr 20, 1998	10.95	11.00	10.93	10.93
1489	NYSE	RLI	Fri, Apr 17, 1998	10.89	11.05	10.89	11.00
1488	NYSE	RLI	Thu, Apr 16, 1998	10.96	10.98	10.75	10.89
1487	NYSE	RLI	Wed, Apr 15, 1998	10.95	10.98	10.94	10.95
1486	NYSE	RLI	Tue, Apr 14, 1998	10.60	10.95	10.60	10.95
1485	NYSE	RLI	Mon, Apr 13, 1998	10.54	10.65	10.51	10.55
1484	NYSE	RLI	Thu, Apr 9, 1998	10.54	10.68	10.50	10.55
1483	NYSE	RLI	Wed, Apr 8, 1998	10.53	10.55	10.50	10.54
1482	NYSE	RLI	Tue, Apr 7, 1998	10.60	10.63	10.53	10.53
1481	NYSE	RLI	Mon, Apr 6, 1998	10.60	10.68	10.60	10.60
1480	NYSE	RLI	Fri, Apr 3, 1998	10.66	10.66	10.59	10.65
1479	NYSE	RLI	Thu, Apr 2, 1998	10.65	10.65	10.60	10.65
1478	NYSE	RLI	Wed, Apr 1, 1998	10.75	10.75	10.63	10.64
1477	NYSE	RLI	Tue, Mar 31, 1998	10.68	10.80	10.63	10.80
1476	NYSE	RLI	Mon, Mar 30, 1998	10.73	10.75	10.68	10.73
1475	NYSE	RLI	Fri, Mar 27, 1998	10.88	10.88	10.78	10.78
1474	NYSE	RLI	Thu, Mar 26, 1998	10.95	10.95	10.90	10.91
1473	NYSE	RLI	Wed, Mar 25, 1998	10.95	10.98	10.94	10.96
1472	NYSE	RLI	Tue, Mar 24, 1998	10.89	10.94	10.89	10.90
1471	NYSE	RLI	Mon, Mar 23, 1998	10.98	10.98	10.91	10.91
1470	NYSE	RLI	Fri, Mar 20, 1998	10.96	11.00	10.96	10.98
1469	NYSE	RLI	Thu, Mar 19, 1998	11.01	11.05	11.00	11.01
1468	NYSE	RLI	Wed, Mar 18, 1998	11.01	11.05	10.98	11.01
1467	NYSE	RLI	Tue, Mar 17, 1998	10.86	11.03	10.86	11.01
1466	NYSE	RLI	Mon, Mar 16, 1998	10.58	10.86	10.58	10.80
1465	NYSE	RLI	Fri, Mar 13, 1998	10.45	10.53	10.45	10.53
1464	NYSE	RLI	Thu, Mar 12, 1998	10.35	10.54	10.35	10.49
1463	NYSE	RLI	Wed, Mar 11, 1998	10.26	10.38	10.26	10.35
1462	NYSE	RLI	Tue, Mar 10, 1998	10.53	10.53	10.35	10.35
1461	NYSE	RLI	Mon, Mar 9, 1998	10.54	10.54	10.45	10.53
1460	NYSE	RLI	Fri, Mar 6, 1998	10.39	10.56	10.39	10.55
1459	NYSE	RLI	Thu, Mar 5, 1998	10.40	10.43	10.35	10.36
1458	NYSE	RLI	Wed, Mar 4, 1998	10.34	10.44	10.34	10.43
1457	NYSE	RLI	Tue, Mar 3, 1998	10.41	10.45	10.34	10.36
1456	NYSE	RLI	Mon, Mar 2, 1998	10.45	10.60	10.39	10.39
1455	NYSE	RLI	Fri, Feb 27, 1998	10.39	10.50	10.39	10.43
1454	NYSE	RLI	Thu, Feb 26, 1998	10.18	10.44	10.18	10.38
1453	NYSE	RLI	Wed, Feb 25, 1998	10.04	10.19	10.04	10.18
1452	NYSE	RLI	Tue, Feb 24, 1998	10.01	10.08	10.01	10.03
1451	NYSE	RLI	Mon, Feb 23, 1998	10.03	10.11	10.00	10.01
1450	NYSE	RLI	Fri, Feb 20, 1998	9.88	10.01	9.86	10.01
1449	NYSE	RLI	Thu, Feb 19, 1998	9.93	10.05	9.88	9.90
1448	NYSE	RLI	Wed, Feb 18, 1998	10.06	10.08	9.91	9.91
1447	NYSE	RLI	Tue, Feb 17, 1998	9.98	10.20	9.96	10.11
1446	NYSE	RLI	Fri, Feb 13, 1998	9.80	10.00	9.79	9.93
1445	NYSE	RLI	Thu, Feb 12, 1998	9.80	9.86	9.80	9.80
1444	NYSE	RLI	Wed, Feb 11, 1998	9.60	9.75	9.60	9.75
1443	NYSE	RLI	Tue, Feb 10, 1998	9.58	9.65	9.56	9.58
1442	NYSE	RLI	Mon, Feb 9, 1998	9.60	9.63	9.58	9.58
1441	NYSE	RLI	Fri, Feb 6, 1998	9.51	9.63	9.51	9.55
1440	NYSE	RLI	Thu, Feb 5, 1998	9.59	9.63	9.46	9.46
1439	NYSE	RLI	Wed, Feb 4, 1998	9.60	9.70	9.59	9.63
1438	NYSE	RLI	Tue, Feb 3, 1998	9.83	9.83	9.55	9.60
1437	NYSE	RLI	Mon, Feb 2, 1998	9.89	9.89	9.80	9.80
1436	NYSE	RLI	Fri, Jan 30, 1998	10.03	10.05	9.90	9.91
1435	NYSE	RLI	Thu, Jan 29, 1998	9.88	10.08	9.88	10.08
1434	NYSE	RLI	Wed, Jan 28, 1998	9.65	9.93	9.63	9.90
1433	NYSE	RLI	Tue, Jan 27, 1998	9.46	9.60	9.46	9.60
1432	NYSE	RLI	Mon, Jan 26, 1998	9.54	9.59	9.49	9.49
1431	NYSE	RLI	Fri, Jan 23, 1998	9.63	9.65	9.54	9.54
1430	NYSE	RLI	Thu, Jan 22, 1998	9.64	9.68	9.51	9.65
1429	NYSE	RLI	Wed, Jan 21, 1998	9.71	9.73	9.56	9.56
1428	NYSE	RLI	Tue, Jan 20, 1998	9.88	9.88	9.63	9.71
1427	NYSE	RLI	Fri, Jan 16, 1998	9.78	9.91	9.76	9.85
1426	NYSE	RLI	Thu, Jan 15, 1998	9.45	9.73	9.45	9.73
1425	NYSE	RLI	Wed, Jan 14, 1998	9.45	9.46	9.39	9.40
1424	NYSE	RLI	Tue, Jan 13, 1998	9.19	9.45	9.19	9.45
1423	NYSE	RLI	Mon, Jan 12, 1998	9.24	9.24	9.15	9.20
1422	NYSE	RLI	Fri, Jan 9, 1998	9.45	9.45	9.23	9.29
1421	NYSE	RLI	Thu, Jan 8, 1998	9.55	9.55	9.40	9.45
1420	NYSE	RLI	Wed, Jan 7, 1998	9.68	9.68	9.54	9.60
1419	NYSE	RLI	Tue, Jan 6, 1998	9.69	9.70	9.60	9.70
1418	NYSE	RLI	Mon, Jan 5, 1998	9.88	9.88	9.74	9.76
1417	NYSE	RLI	Fri, Jan 2, 1998	9.98	9.98	9.86	9.88
1416	NYSE	RLI	Wed, Dec 31, 1997	10.03	10.05	9.96	9.96
1415	NYSE	RLI	Tue, Dec 30, 1997	9.85	10.05	9.85	10.03
1414	NYSE	RLI	Mon, Dec 29, 1997	9.69	9.88	9.69	9.83
1413	NYSE	RLI	Fri, Dec 26, 1997	9.70	9.70	9.68	9.70
1412	NYSE	RLI	Wed, Dec 24, 1997	9.74	9.74	9.65	9.70
1411	NYSE	RLI	Tue, Dec 23, 1997	9.75	9.75	9.69	9.75
1410	NYSE	RLI	Mon, Dec 22, 1997	9.71	9.78	9.71	9.75
1409	NYSE	RLI	Fri, Dec 19, 1997	9.60	9.78	9.60	9.71
1408	NYSE	RLI	Thu, Dec 18, 1997	9.50	9.65	9.50	9.65
1407	NYSE	RLI	Wed, Dec 17, 1997	9.43	9.53	9.40	9.51
1406	NYSE	RLI	Tue, Dec 16, 1997	9.25	9.43	9.25	9.43
1405	NYSE	RLI	Mon, Dec 15, 1997	9.15	9.30	9.15	9.30
1404	NYSE	RLI	Fri, Dec 12, 1997	9.09	9.33	9.06	9.33
1403	NYSE	RLI	Thu, Dec 11, 1997	9.05	9.14	9.03	9.13
1402	NYSE	RLI	Wed, Dec 10, 1997	9.20	9.26	9.08	9.09
1401	NYSE	RLI	Tue, Dec 9, 1997	9.16	9.33	9.16	9.20
1400	NYSE	RLI	Mon, Dec 8, 1997	9.00	9.20	8.95	9.14
1399	NYSE	RLI	Fri, Dec 5, 1997	8.70	8.98	8.70	8.98
1398	NYSE	RLI	Thu, Dec 4, 1997	8.86	8.86	8.70	8.73
1397	NYSE	RLI	Wed, Dec 3, 1997	8.66	8.88	8.66	8.81
1396	NYSE	RLI	Tue, Dec 2, 1997	8.66	8.68	8.60	8.64
1395	NYSE	RLI	Mon, Dec 1, 1997	8.76	8.84	8.59	8.61
1394	NYSE	RLI	Fri, Nov 28, 1997	8.75	8.79	8.74	8.74
1393	NYSE	RLI	Wed, Nov 26, 1997	8.54	8.80	8.54	8.80
1392	NYSE	RLI	Tue, Nov 25, 1997	8.41	8.49	8.41	8.49
1391	NYSE	RLI	Mon, Nov 24, 1997	8.61	8.61	8.41	8.41
1390	NYSE	RLI	Fri, Nov 21, 1997	8.68	8.83	8.55	8.58
1389	NYSE	RLI	Thu, Nov 20, 1997	8.43	8.65	8.43	8.65
1388	NYSE	RLI	Wed, Nov 19, 1997	8.45	8.45	8.40	8.43
1387	NYSE	RLI	Tue, Nov 18, 1997	8.40	8.49	8.40	8.45
1386	NYSE	RLI	Mon, Nov 17, 1997	8.29	8.44	8.29	8.39
1385	NYSE	RLI	Fri, Nov 14, 1997	8.34	8.38	8.31	8.33
1384	NYSE	RLI	Thu, Nov 13, 1997	8.30	8.35	8.30	8.34
1383	NYSE	RLI	Wed, Nov 12, 1997	8.34	8.35	8.30	8.30
1382	NYSE	RLI	Tue, Nov 11, 1997	8.31	8.34	8.29	8.34
1381	NYSE	RLI	Mon, Nov 10, 1997	8.23	8.34	8.23	8.29
1380	NYSE	RLI	Fri, Nov 7, 1997	8.21	8.28	8.18	8.18
1379	NYSE	RLI	Thu, Nov 6, 1997	8.18	8.21	8.15	8.21
1378	NYSE	RLI	Wed, Nov 5, 1997	8.30	8.30	8.16	8.18
1377	NYSE	RLI	Tue, Nov 4, 1997	8.40	8.44	8.40	8.44
1376	NYSE	RLI	Mon, Nov 3, 1997	8.30	8.40	8.26	8.40
1375	NYSE	RLI	Fri, Oct 31, 1997	8.33	8.33	8.30	8.30
1374	NYSE	RLI	Thu, Oct 30, 1997	8.31	8.38	8.30	8.33
1373	NYSE	RLI	Wed, Oct 29, 1997	8.31	8.48	8.30	8.31
1372	NYSE	RLI	Tue, Oct 28, 1997	8.48	8.48	8.25	8.26
1371	NYSE	RLI	Mon, Oct 27, 1997	8.71	8.75	8.53	8.53
1370	NYSE	RLI	Fri, Oct 24, 1997	8.73	8.85	8.69	8.73
1369	NYSE	RLI	Thu, Oct 23, 1997	8.88	8.88	8.73	8.73
1368	NYSE	RLI	Wed, Oct 22, 1997	8.88	8.88	8.85	8.85
1367	NYSE	RLI	Tue, Oct 21, 1997	8.91	8.99	8.85	8.90
1366	NYSE	RLI	Mon, Oct 20, 1997	8.91	8.98	8.84	8.84
1365	NYSE	RLI	Fri, Oct 17, 1997	8.88	8.91	8.86	8.88
1364	NYSE	RLI	Thu, Oct 16, 1997	8.99	9.00	8.90	8.93
1363	NYSE	RLI	Wed, Oct 15, 1997	8.98	9.00	8.90	8.98
1362	NYSE	RLI	Tue, Oct 14, 1997	8.94	9.03	8.94	8.98
1361	NYSE	RLI	Mon, Oct 13, 1997	8.98	8.98	8.90	8.91
1360	NYSE	RLI	Fri, Oct 10, 1997	9.13	9.13	8.95	8.98
1359	NYSE	RLI	Thu, Oct 9, 1997	9.15	9.18	9.13	9.13
1358	NYSE	RLI	Wed, Oct 8, 1997	9.15	9.15	9.03	9.15
1357	NYSE	RLI	Tue, Oct 7, 1997	9.20	9.20	9.13	9.15
1356	NYSE	RLI	Mon, Oct 6, 1997	9.08	9.25	9.05	9.18
1355	NYSE	RLI	Fri, Oct 3, 1997	8.99	9.08	8.93	9.03
1354	NYSE	RLI	Thu, Oct 2, 1997	8.98	8.98	8.90	8.94
1353	NYSE	RLI	Wed, Oct 1, 1997	9.05	9.05	8.93	8.95
1352	NYSE	RLI	Tue, Sep 30, 1997	8.90	9.00	8.89	9.00
1351	NYSE	RLI	Mon, Sep 29, 1997	8.90	9.01	8.84	8.89
1350	NYSE	RLI	Fri, Sep 26, 1997	8.08	8.25	8.08	8.25
1349	NYSE	RLI	Thu, Sep 25, 1997	8.08	8.09	8.06	8.09
1348	NYSE	RLI	Wed, Sep 24, 1997	8.01	8.13	8.01	8.13
1347	NYSE	RLI	Tue, Sep 23, 1997	8.00	8.05	8.00	8.01
1346	NYSE	RLI	Mon, Sep 22, 1997	8.05	8.05	7.94	8.00
1345	NYSE	RLI	Fri, Sep 19, 1997	7.88	8.06	7.88	8.05
1344	NYSE	RLI	Thu, Sep 18, 1997	8.15	8.15	7.95	7.95
1343	NYSE	RLI	Wed, Sep 17, 1997	8.14	8.19	8.13	8.14
1342	NYSE	RLI	Tue, Sep 16, 1997	8.11	8.14	8.11	8.13
1341	NYSE	RLI	Mon, Sep 15, 1997	8.05	8.13	8.03	8.13
1340	NYSE	RLI	Fri, Sep 12, 1997	7.96	8.00	7.94	8.00
1339	NYSE	RLI	Thu, Sep 11, 1997	8.00	8.01	7.98	7.99
1338	NYSE	RLI	Wed, Sep 10, 1997	7.79	7.96	7.78	7.94
1337	NYSE	RLI	Tue, Sep 9, 1997	7.73	7.79	7.73	7.79
1336	NYSE	RLI	Mon, Sep 8, 1997	7.75	7.78	7.70	7.70
1335	NYSE	RLI	Fri, Sep 5, 1997	7.59	7.75	7.59	7.70
1334	NYSE	RLI	Thu, Sep 4, 1997	7.65	7.65	7.55	7.56
1333	NYSE	RLI	Wed, Sep 3, 1997	7.53	7.75	7.53	7.65
1332	NYSE	RLI	Tue, Sep 2, 1997	7.60	7.60	7.50	7.50
1331	NYSE	RLI	Fri, Aug 29, 1997	7.56	7.60	7.56	7.58
1330	NYSE	RLI	Thu, Aug 28, 1997	7.58	7.60	7.54	7.54
1329	NYSE	RLI	Wed, Aug 27, 1997	7.50	7.56	7.50	7.55
1328	NYSE	RLI	Tue, Aug 26, 1997	7.43	7.50	7.40	7.49
1327	NYSE	RLI	Mon, Aug 25, 1997	7.38	7.59	7.36	7.45
1326	NYSE	RLI	Fri, Aug 22, 1997	7.36	7.38	7.36	7.38
1325	NYSE	RLI	Thu, Aug 21, 1997	7.51	7.51	7.40	7.41
1324	NYSE	RLI	Wed, Aug 20, 1997	7.45	7.49	7.41	7.49
1323	NYSE	RLI	Tue, Aug 19, 1997	7.21	7.40	7.21	7.40
1322	NYSE	RLI	Mon, Aug 18, 1997	7.25	7.28	7.20	7.20
1321	NYSE	RLI	Fri, Aug 15, 1997	7.34	7.34	7.25	7.25
1320	NYSE	RLI	Thu, Aug 14, 1997	7.40	7.40	7.34	7.34
1319	NYSE	RLI	Wed, Aug 13, 1997	7.50	7.50	7.39	7.39
1318	NYSE	RLI	Tue, Aug 12, 1997	7.50	7.50	7.49	7.49
1317	NYSE	RLI	Mon, Aug 11, 1997	7.51	7.53	7.49	7.49
1316	NYSE	RLI	Fri, Aug 8, 1997	7.54	7.54	7.45	7.49
1315	NYSE	RLI	Thu, Aug 7, 1997	7.56	7.56	7.49	7.50
1314	NYSE	RLI	Wed, Aug 6, 1997	7.56	7.59	7.45	7.56
1313	NYSE	RLI	Tue, Aug 5, 1997	7.45	7.56	7.45	7.56
1312	NYSE	RLI	Mon, Aug 4, 1997	7.40	7.50	7.40	7.44
1311	NYSE	RLI	Fri, Aug 1, 1997	7.50	7.50	7.33	7.38
1310	NYSE	RLI	Thu, Jul 31, 1997	7.43	7.50	7.40	7.50
1309	NYSE	RLI	Wed, Jul 30, 1997	7.23	7.39	7.23	7.39
1308	NYSE	RLI	Tue, Jul 29, 1997	7.23	7.23	7.10	7.15
1307	NYSE	RLI	Mon, Jul 28, 1997	7.38	7.43	7.28	7.28
1306	NYSE	RLI	Fri, Jul 25, 1997	7.40	7.45	7.34	7.39
1305	NYSE	RLI	Thu, Jul 24, 1997	7.48	7.48	7.38	7.40
1304	NYSE	RLI	Wed, Jul 23, 1997	7.55	7.60	7.49	7.50
1303	NYSE	RLI	Tue, Jul 22, 1997	7.68	7.68	7.60	7.60
1302	NYSE	RLI	Mon, Jul 21, 1997	7.61	7.73	7.61	7.63
1301	NYSE	RLI	Fri, Jul 18, 1997	7.80	7.80	7.61	7.63
1300	NYSE	RLI	Thu, Jul 17, 1997	7.78	7.85	7.75	7.80
1299	NYSE	RLI	Wed, Jul 16, 1997	7.83	7.93	7.79	7.83
1298	NYSE	RLI	Tue, Jul 15, 1997	7.45	7.78	7.45	7.78
1297	NYSE	RLI	Mon, Jul 14, 1997	6.98	7.30	6.98	7.30
1296	NYSE	RLI	Fri, Jul 11, 1997	6.95	6.98	6.90	6.95
1295	NYSE	RLI	Thu, Jul 10, 1997	7.10	7.10	6.95	6.95
1294	NYSE	RLI	Wed, Jul 9, 1997	7.23	7.24	7.13	7.13
1293	NYSE	RLI	Tue, Jul 8, 1997	7.29	7.29	7.25	7.25
1292	NYSE	RLI	Mon, Jul 7, 1997	7.30	7.30	7.28	7.29
1291	NYSE	RLI	Thu, Jul 3, 1997	7.35	7.35	7.29	7.30
1290	NYSE	RLI	Wed, Jul 2, 1997	7.31	7.35	7.31	7.35
1289	NYSE	RLI	Tue, Jul 1, 1997	7.29	7.34	7.29	7.33
1288	NYSE	RLI	Mon, Jun 30, 1997	7.08	7.35	7.05	7.29
1287	NYSE	RLI	Fri, Jun 27, 1997	7.05	7.08	7.03	7.08
1286	NYSE	RLI	Thu, Jun 26, 1997	7.03	7.10	7.03	7.08
1285	NYSE	RLI	Wed, Jun 25, 1997	7.24	7.24	7.10	7.10
1284	NYSE	RLI	Tue, Jun 24, 1997	7.10	7.20	7.10	7.19
1283	NYSE	RLI	Mon, Jun 23, 1997	7.10	7.10	7.05	7.05
1282	NYSE	RLI	Fri, Jun 20, 1997	7.15	7.20	7.15	7.15
1281	NYSE	RLI	Thu, Jun 19, 1997	7.08	7.15	7.08	7.15
1280	NYSE	RLI	Wed, Jun 18, 1997	7.03	7.08	7.03	7.05
1279	NYSE	RLI	Tue, Jun 17, 1997	6.85	7.03	6.85	7.00
1278	NYSE	RLI	Mon, Jun 16, 1997	6.75	6.83	6.73	6.83
1277	NYSE	RLI	Fri, Jun 13, 1997	6.68	6.75	6.68	6.75
1276	NYSE	RLI	Thu, Jun 12, 1997	6.65	6.68	6.63	6.68
1275	NYSE	RLI	Wed, Jun 11, 1997	6.55	6.65	6.55	6.65
1274	NYSE	RLI	Tue, Jun 10, 1997	6.38	6.50	6.35	6.50
1273	NYSE	RLI	Mon, Jun 9, 1997	6.23	6.35	6.23	6.35
1272	NYSE	RLI	Fri, Jun 6, 1997	6.15	6.25	6.13	6.23
1271	NYSE	RLI	Thu, Jun 5, 1997	6.10	6.30	6.10	6.18
1270	NYSE	RLI	Wed, Jun 4, 1997	6.25	6.25	6.10	6.10
1269	NYSE	RLI	Tue, Jun 3, 1997	6.25	6.25	6.23	6.23
1268	NYSE	RLI	Mon, Jun 2, 1997	6.38	6.40	6.28	6.28
1267	NYSE	RLI	Fri, May 30, 1997	6.35	6.40	6.33	6.38
1266	NYSE	RLI	Thu, May 29, 1997	6.38	6.40	6.33	6.35
1265	NYSE	RLI	Wed, May 28, 1997	6.40	6.40	6.33	6.35
1264	NYSE	RLI	Tue, May 27, 1997	6.38	6.43	6.38	6.40
1263	NYSE	RLI	Fri, May 23, 1997	6.33	6.35	6.33	6.35
1262	NYSE	RLI	Thu, May 22, 1997	6.45	6.45	6.25	6.28
1261	NYSE	RLI	Wed, May 21, 1997	6.53	6.53	6.48	6.48
1260	NYSE	RLI	Tue, May 20, 1997	6.45	6.55	6.43	6.55
1259	NYSE	RLI	Mon, May 19, 1997	6.55	6.55	6.45	6.48
1258	NYSE	RLI	Fri, May 16, 1997	6.73	6.73	6.55	6.55
1257	NYSE	RLI	Thu, May 15, 1997	6.73	6.75	6.70	6.70
1256	NYSE	RLI	Wed, May 14, 1997	6.78	6.78	6.70	6.70
1255	NYSE	RLI	Tue, May 13, 1997	6.78	6.78	6.75	6.78
1254	NYSE	RLI	Mon, May 12, 1997	6.78	6.78	6.78	6.78
1253	NYSE	RLI	Fri, May 9, 1997	6.68	6.78	6.65	6.78
1252	NYSE	RLI	Thu, May 8, 1997	6.68	6.73	6.68	6.70
1251	NYSE	RLI	Wed, May 7, 1997	6.50	6.70	6.48	6.70
1250	NYSE	RLI	Tue, May 6, 1997	6.48	6.53	6.48	6.53
1249	NYSE	RLI	Mon, May 5, 1997	6.73	6.73	6.50	6.53
1248	NYSE	RLI	Fri, May 2, 1997	6.53	6.73	6.53	6.73
1247	NYSE	RLI	Thu, May 1, 1997	6.50	6.53	6.48	6.50
1246	NYSE	RLI	Wed, Apr 30, 1997	6.53	6.53	6.48	6.48
1245	NYSE	RLI	Tue, Apr 29, 1997	6.48	6.53	6.45	6.50
1244	NYSE	RLI	Mon, Apr 28, 1997	6.48	6.48	6.43	6.45
1243	NYSE	RLI	Thu, Apr 24, 1997	6.58	6.58	6.53	6.53
1242	NYSE	RLI	Wed, Apr 23, 1997	6.55	6.60	6.53	6.58
1241	NYSE	RLI	Tue, Apr 22, 1997	6.53	6.53	6.53	6.53
1240	NYSE	RLI	Mon, Apr 21, 1997	6.63	6.65	6.55	6.55
1239	NYSE	RLI	Fri, Apr 18, 1997	6.68	6.68	6.60	6.63
1238	NYSE	RLI	Thu, Apr 17, 1997	6.65	6.68	6.65	6.68
1237	NYSE	RLI	Wed, Apr 16, 1997	6.65	6.65	6.65	6.65
1236	NYSE	RLI	Tue, Apr 15, 1997	6.63	6.70	6.60	6.60
1235	NYSE	RLI	Fri, Apr 11, 1997	6.68	6.68	6.63	6.63
1234	NYSE	RLI	Thu, Apr 10, 1997	6.45	6.58	6.45	6.58
1233	NYSE	RLI	Wed, Apr 9, 1997	6.48	6.48	6.43	6.48
1232	NYSE	RLI	Tue, Apr 8, 1997	6.33	6.45	6.33	6.45
1231	NYSE	RLI	Mon, Apr 7, 1997	6.33	6.33	6.30	6.30
1230	NYSE	RLI	Fri, Apr 4, 1997	6.33	6.33	6.30	6.33
1229	NYSE	RLI	Thu, Apr 3, 1997	6.33	6.33	6.33	6.33
1228	NYSE	RLI	Tue, Apr 1, 1997	6.38	6.38	6.33	6.33
1227	NYSE	RLI	Mon, Mar 31, 1997	6.48	6.48	6.38	6.38
1226	NYSE	RLI	Thu, Mar 27, 1997	6.50	6.50	6.48	6.50
1225	NYSE	RLI	Wed, Mar 26, 1997	6.53	6.53	6.50	6.53
1224	NYSE	RLI	Tue, Mar 25, 1997	6.58	6.58	6.53	6.53
1223	NYSE	RLI	Mon, Mar 24, 1997	6.60	6.60	6.48	6.53
1222	NYSE	RLI	Fri, Mar 21, 1997	6.78	6.78	6.65	6.65
1221	NYSE	RLI	Thu, Mar 20, 1997	6.85	6.85	6.75	6.75
1220	NYSE	RLI	Wed, Mar 19, 1997	6.93	6.95	6.85	6.85
1219	NYSE	RLI	Tue, Mar 18, 1997	6.98	6.98	6.93	6.95
1218	NYSE	RLI	Mon, Mar 17, 1997	6.95	7.03	6.95	7.03
1217	NYSE	RLI	Fri, Mar 14, 1997	7.03	7.03	6.98	6.98
1216	NYSE	RLI	Thu, Mar 13, 1997	6.95	7.03	6.95	7.03
1215	NYSE	RLI	Wed, Mar 12, 1997	6.98	7.03	6.90	6.95
1214	NYSE	RLI	Tue, Mar 11, 1997	7.05	7.05	6.90	6.98
1213	NYSE	RLI	Mon, Mar 10, 1997	6.95	7.03	6.93	7.03
1212	NYSE	RLI	Fri, Mar 7, 1997	6.88	6.98	6.88	6.93
1211	NYSE	RLI	Thu, Mar 6, 1997	6.90	6.93	6.90	6.93
1210	NYSE	RLI	Wed, Mar 5, 1997	6.95	6.95	6.93	6.93
1209	NYSE	RLI	Tue, Mar 4, 1997	6.90	6.98	6.90	6.98
1208	NYSE	RLI	Mon, Mar 3, 1997	6.93	6.93	6.91	6.93
1207	NYSE	RLI	Fri, Feb 28, 1997	6.95	6.95	6.90	6.90
1206	NYSE	RLI	Thu, Feb 27, 1997	7.00	7.00	6.95	6.98
1205	NYSE	RLI	Wed, Feb 26, 1997	6.98	7.00	6.98	7.00
1204	NYSE	RLI	Tue, Feb 25, 1997	7.00	7.00	6.98	7.00
1203	NYSE	RLI	Mon, Feb 24, 1997	7.08	7.08	7.03	7.05
1202	NYSE	RLI	Fri, Feb 21, 1997	7.10	7.13	7.00	7.08
1201	NYSE	RLI	Thu, Feb 20, 1997	7.15	7.18	7.15	7.15
1200	NYSE	RLI	Wed, Feb 19, 1997	7.23	7.23	7.13	7.15
1199	NYSE	RLI	Tue, Feb 18, 1997	7.15	7.20	7.15	7.18
1198	NYSE	RLI	Fri, Feb 14, 1997	7.20	7.33	7.13	7.13
1197	NYSE	RLI	Thu, Feb 13, 1997	7.25	7.25	7.18	7.20
1196	NYSE	RLI	Wed, Feb 12, 1997	7.20	7.25	7.15	7.23
1195	NYSE	RLI	Tue, Feb 11, 1997	7.20	7.20	7.15	7.20
1194	NYSE	RLI	Mon, Feb 10, 1997	7.18	7.18	7.13	7.15
1193	NYSE	RLI	Fri, Feb 7, 1997	7.13	7.18	7.13	7.18
1192	NYSE	RLI	Thu, Feb 6, 1997	7.08	7.13	7.05	7.13
1191	NYSE	RLI	Wed, Feb 5, 1997	7.03	7.10	7.03	7.10
1190	NYSE	RLI	Tue, Feb 4, 1997	6.98	7.03	6.95	7.03
1189	NYSE	RLI	Mon, Feb 3, 1997	6.98	7.00	6.95	6.98
1188	NYSE	RLI	Fri, Jan 31, 1997	7.03	7.03	6.90	7.00
1187	NYSE	RLI	Thu, Jan 30, 1997	6.93	7.03	6.93	7.03
1186	NYSE	RLI	Wed, Jan 29, 1997	6.93	6.93	6.88	6.93
1185	NYSE	RLI	Tue, Jan 28, 1997	6.75	6.90	6.75	6.90
1184	NYSE	RLI	Mon, Jan 27, 1997	6.73	6.75	6.68	6.75
1183	NYSE	RLI	Fri, Jan 24, 1997	6.68	6.68	6.65	6.68
1182	NYSE	RLI	Thu, Jan 23, 1997	6.65	6.78	6.65	6.70
1181	NYSE	RLI	Wed, Jan 22, 1997	6.60	6.70	6.60	6.65
1180	NYSE	RLI	Tue, Jan 21, 1997	6.50	6.63	6.50	6.63
1179	NYSE	RLI	Mon, Jan 20, 1997	6.43	6.53	6.43	6.50
1178	NYSE	RLI	Fri, Jan 17, 1997	6.55	6.55	6.53	6.53
1177	NYSE	RLI	Thu, Jan 16, 1997	6.70	6.70	6.60	6.60
1176	NYSE	RLI	Wed, Jan 15, 1997	6.65	6.70	6.63	6.70
1175	NYSE	RLI	Tue, Jan 14, 1997	6.65	6.65	6.60	6.63
1174	NYSE	RLI	Mon, Jan 13, 1997	6.65	6.68	6.63	6.63
1173	NYSE	RLI	Fri, Jan 10, 1997	6.70	6.70	6.70	6.70
1172	NYSE	RLI	Thu, Jan 9, 1997	6.68	6.70	6.68	6.70
1171	NYSE	RLI	Wed, Jan 8, 1997	6.73	6.73	6.70	6.70
1170	NYSE	RLI	Tue, Jan 7, 1997	6.75	6.75	6.70	6.75
1169	NYSE	RLI	Mon, Jan 6, 1997	6.73	6.78	6.73	6.73
1168	NYSE	RLI	Fri, Jan 3, 1997	6.75	6.80	6.75	6.75
1167	NYSE	RLI	Thu, Jan 2, 1997	6.65	6.75	6.65	6.75
1166	NYSE	RLI	Tue, Dec 31, 1996	6.68	6.70	6.65	6.68
1165	NYSE	RLI	Mon, Dec 30, 1996	6.60	6.70	6.60	6.65
1164	NYSE	RLI	Fri, Dec 27, 1996	6.60	6.70	6.60	6.70
1163	NYSE	RLI	Thu, Dec 26, 1996	6.55	6.70	6.55	6.65
1162	NYSE	RLI	Tue, Dec 24, 1996	6.45	6.60	6.45	6.58
1161	NYSE	RLI	Mon, Dec 23, 1996	6.40	6.48	6.38	6.48
1160	NYSE	RLI	Fri, Dec 20, 1996	6.38	6.45	6.35	6.45
1159	NYSE	RLI	Thu, Dec 19, 1996	6.35	6.38	6.35	6.35
1158	NYSE	RLI	Wed, Dec 18, 1996	6.48	6.48	6.43	6.45
1157	NYSE	RLI	Tue, Dec 17, 1996	6.53	6.55	6.45	6.48
1156	NYSE	RLI	Mon, Dec 16, 1996	6.48	6.50	6.48	6.50
1155	NYSE	RLI	Fri, Dec 13, 1996	6.48	6.53	6.43	6.48
1154	NYSE	RLI	Thu, Dec 12, 1996	6.50	6.50	6.45	6.48
1153	NYSE	RLI	Wed, Dec 11, 1996	6.50	6.53	6.48	6.50
1152	NYSE	RLI	Tue, Dec 10, 1996	6.50	6.50	6.50	6.50
1151	NYSE	RLI	Mon, Dec 9, 1996	6.50	6.50	6.48	6.48
1150	NYSE	RLI	Fri, Dec 6, 1996	6.43	6.50	6.38	6.50
1149	NYSE	RLI	Thu, Dec 5, 1996	6.30	6.45	6.30	6.45
1148	NYSE	RLI	Wed, Dec 4, 1996	6.30	6.30	6.30	6.30
1147	NYSE	RLI	Tue, Dec 3, 1996	6.43	6.48	6.30	6.35
1146	NYSE	RLI	Mon, Dec 2, 1996	6.35	6.43	6.35	6.43
1145	NYSE	RLI	Fri, Nov 29, 1996	6.28	6.35	6.28	6.35
1144	NYSE	RLI	Wed, Nov 27, 1996	6.13	6.28	6.13	6.28
1143	NYSE	RLI	Tue, Nov 26, 1996	6.03	6.13	6.03	6.13
1142	NYSE	RLI	Mon, Nov 25, 1996	5.88	6.03	5.88	6.03
1141	NYSE	RLI	Fri, Nov 22, 1996	5.90	5.93	5.85	5.85
1140	NYSE	RLI	Thu, Nov 21, 1996	5.80	5.88	5.80	5.88
1139	NYSE	RLI	Wed, Nov 20, 1996	5.80	5.80	5.80	5.80
1138	NYSE	RLI	Tue, Nov 19, 1996	5.75	5.80	5.75	5.80
1137	NYSE	RLI	Mon, Nov 18, 1996	5.75	5.75	5.73	5.75
1136	NYSE	RLI	Fri, Nov 15, 1996	5.73	5.75	5.73	5.75
1135	NYSE	RLI	Thu, Nov 14, 1996	5.68	5.70	5.68	5.70
1134	NYSE	RLI	Wed, Nov 13, 1996	5.65	5.68	5.65	5.68
1133	NYSE	RLI	Tue, Nov 12, 1996	5.65	5.65	5.65	5.65
1132	NYSE	RLI	Mon, Nov 11, 1996	5.60	5.65	5.60	5.65
1131	NYSE	RLI	Fri, Nov 8, 1996	5.58	5.60	5.58	5.60
1130	NYSE	RLI	Thu, Nov 7, 1996	5.55	5.58	5.55	5.58
1129	NYSE	RLI	Wed, Nov 6, 1996	5.53	5.55	5.53	5.55
1128	NYSE	RLI	Tue, Nov 5, 1996	5.45	5.53	5.45	5.53
1127	NYSE	RLI	Mon, Nov 4, 1996	5.45	5.48	5.45	5.45
1126	NYSE	RLI	Fri, Nov 1, 1996	5.50	5.50	5.48	5.48
1125	NYSE	RLI	Thu, Oct 31, 1996	5.53	5.53	5.53	5.53
1124	NYSE	RLI	Wed, Oct 30, 1996	5.48	5.53	5.48	5.53
1123	NYSE	RLI	Tue, Oct 29, 1996	5.45	5.45	5.45	5.45
1122	NYSE	RLI	Mon, Oct 28, 1996	5.45	5.45	5.45	5.45
1121	NYSE	RLI	Fri, Oct 25, 1996	5.40	5.45	5.40	5.45
1120	NYSE	RLI	Thu, Oct 24, 1996	5.40	5.40	5.40	5.40
1119	NYSE	RLI	Wed, Oct 23, 1996	5.40	5.40	5.38	5.38
1118	NYSE	RLI	Tue, Oct 22, 1996	5.40	5.43	5.40	5.40
1117	NYSE	RLI	Mon, Oct 21, 1996	5.40	5.40	5.38	5.38
1116	NYSE	RLI	Fri, Oct 18, 1996	5.35	5.40	5.35	5.38
1115	NYSE	RLI	Thu, Oct 17, 1996	5.40	5.40	5.35	5.35
1114	NYSE	RLI	Wed, Oct 16, 1996	5.43	5.43	5.40	5.40
1113	NYSE	RLI	Tue, Oct 15, 1996	5.40	5.43	5.40	5.43
1112	NYSE	RLI	Mon, Oct 14, 1996	5.40	5.40	5.40	5.40
1111	NYSE	RLI	Fri, Oct 11, 1996	5.38	5.40	5.38	5.40
1110	NYSE	RLI	Thu, Oct 10, 1996	5.38	5.38	5.35	5.35
1109	NYSE	RLI	Wed, Oct 9, 1996	5.35	5.35	5.35	5.35
1108	NYSE	RLI	Tue, Oct 8, 1996	5.38	5.38	5.35	5.35
1107	NYSE	RLI	Mon, Oct 7, 1996	5.38	5.38	5.35	5.35
1106	NYSE	RLI	Fri, Oct 4, 1996	5.33	5.33	5.33	5.33
1105	NYSE	RLI	Thu, Oct 3, 1996	5.40	5.40	5.35	5.35
1104	NYSE	RLI	Wed, Oct 2, 1996	5.38	5.43	5.35	5.43
1103	NYSE	RLI	Tue, Oct 1, 1996	5.20	5.35	5.20	5.35
1102	NYSE	RLI	Mon, Sep 30, 1996	5.13	5.23	5.10	5.20
1101	NYSE	RLI	Fri, Sep 27, 1996	5.10	5.15	5.10	5.10
1100	NYSE	RLI	Wed, Sep 25, 1996	5.13	5.13	5.13	5.13
1099	NYSE	RLI	Tue, Sep 24, 1996	5.05	5.13	5.05	5.13
1098	NYSE	RLI	Mon, Sep 23, 1996	5.05	5.05	5.05	5.05
1097	NYSE	RLI	Fri, Sep 20, 1996	5.05	5.05	5.05	5.05
1096	NYSE	RLI	Thu, Sep 19, 1996	5.03	5.05	5.03	5.05
1095	NYSE	RLI	Wed, Sep 18, 1996	5.03	5.05	5.03	5.05
1094	NYSE	RLI	Tue, Sep 17, 1996	5.03	5.03	5.03	5.03
1093	NYSE	RLI	Mon, Sep 16, 1996	5.05	5.05	5.03	5.05
1092	NYSE	RLI	Fri, Sep 13, 1996	5.05	5.08	5.05	5.08
1091	NYSE	RLI	Thu, Sep 12, 1996	5.03	5.05	5.03	5.05
1090	NYSE	RLI	Wed, Sep 11, 1996	5.00	5.03	5.00	5.03
1089	NYSE	RLI	Tue, Sep 10, 1996	4.98	4.98	4.98	4.98
1088	NYSE	RLI	Mon, Sep 9, 1996	4.98	4.98	4.95	4.98
1087	NYSE	RLI	Fri, Sep 6, 1996	4.98	4.98	4.95	4.98
1086	NYSE	RLI	Thu, Sep 5, 1996	4.98	4.98	4.95	4.95
1085	NYSE	RLI	Wed, Sep 4, 1996	4.98	5.00	4.98	5.00
1084	NYSE	RLI	Tue, Sep 3, 1996	4.95	4.95	4.93	4.95
1083	NYSE	RLI	Fri, Aug 30, 1996	5.00	5.00	4.98	4.98
1082	NYSE	RLI	Thu, Aug 29, 1996	4.98	5.00	4.98	4.98
1081	NYSE	RLI	Tue, Aug 27, 1996	4.85	4.98	4.85	4.98
1080	NYSE	RLI	Mon, Aug 26, 1996	4.85	4.88	4.85	4.88
1079	NYSE	RLI	Fri, Aug 23, 1996	4.80	4.85	4.80	4.85
1078	NYSE	RLI	Thu, Aug 22, 1996	4.78	4.80	4.78	4.80
1077	NYSE	RLI	Wed, Aug 21, 1996	4.80	4.80	4.79	4.79
1076	NYSE	RLI	Tue, Aug 20, 1996	4.80	4.80	4.80	4.80
1075	NYSE	RLI	Mon, Aug 19, 1996	4.80	4.80	4.80	4.80
1074	NYSE	RLI	Fri, Aug 16, 1996	4.78	4.80	4.78	4.80
1073	NYSE	RLI	Thu, Aug 15, 1996	4.83	4.83	4.78	4.78
1072	NYSE	RLI	Wed, Aug 14, 1996	4.80	4.80	4.78	4.78
1071	NYSE	RLI	Tue, Aug 13, 1996	4.78	4.83	4.75	4.80
1070	NYSE	RLI	Mon, Aug 12, 1996	4.78	4.78	4.75	4.75
1069	NYSE	RLI	Fri, Aug 9, 1996	4.75	4.78	4.75	4.75
1068	NYSE	RLI	Thu, Aug 8, 1996	4.75	4.78	4.75	4.75
1067	NYSE	RLI	Wed, Aug 7, 1996	4.78	4.80	4.75	4.75
1066	NYSE	RLI	Tue, Aug 6, 1996	4.80	4.80	4.73	4.80
1065	NYSE	RLI	Fri, Aug 2, 1996	4.78	4.83	4.78	4.78
1064	NYSE	RLI	Thu, Aug 1, 1996	4.78	4.78	4.70	4.78
1063	NYSE	RLI	Wed, Jul 31, 1996	4.78	4.78	4.75	4.75
1062	NYSE	RLI	Tue, Jul 30, 1996	4.70	4.78	4.70	4.75
1061	NYSE	RLI	Mon, Jul 29, 1996	4.70	4.70	4.70	4.70
1060	NYSE	RLI	Fri, Jul 26, 1996	4.73	4.73	4.73	4.73
1059	NYSE	RLI	Thu, Jul 25, 1996	4.70	4.70	4.70	4.70
1058	NYSE	RLI	Wed, Jul 24, 1996	4.70	4.70	4.70	4.70
1057	NYSE	RLI	Tue, Jul 23, 1996	4.75	4.80	4.70	4.70
1056	NYSE	RLI	Mon, Jul 22, 1996	4.73	4.75	4.70	4.70
1055	NYSE	RLI	Fri, Jul 19, 1996	4.73	4.73	4.73	4.73
1054	NYSE	RLI	Thu, Jul 18, 1996	4.73	4.73	4.70	4.70
1053	NYSE	RLI	Tue, Jul 16, 1996	4.75	4.75	4.75	4.75
1052	NYSE	RLI	Mon, Jul 15, 1996	4.70	4.73	4.70	4.73
1051	NYSE	RLI	Fri, Jul 12, 1996	4.70	4.70	4.70	4.70
1050	NYSE	RLI	Thu, Jul 11, 1996	4.70	4.70	4.68	4.70
1049	NYSE	RLI	Wed, Jul 10, 1996	4.70	4.70	4.68	4.70
1048	NYSE	RLI	Tue, Jul 9, 1996	4.75	4.75	4.73	4.75
1047	NYSE	RLI	Mon, Jul 8, 1996	4.78	4.78	4.75	4.75
1046	NYSE	RLI	Fri, Jul 5, 1996	4.80	4.80	4.80	4.80
1045	NYSE	RLI	Wed, Jul 3, 1996	4.83	4.83	4.83	4.83
1044	NYSE	RLI	Tue, Jul 2, 1996	4.83	4.83	4.83	4.83
1043	NYSE	RLI	Mon, Jul 1, 1996	4.83	4.88	4.80	4.80
1042	NYSE	RLI	Fri, Jun 28, 1996	4.80	4.88	4.80	4.88
1041	NYSE	RLI	Thu, Jun 27, 1996	4.80	4.83	4.78	4.78
1040	NYSE	RLI	Wed, Jun 26, 1996	4.78	4.80	4.75	4.78
1039	NYSE	RLI	Tue, Jun 25, 1996	4.78	4.80	4.78	4.80
1038	NYSE	RLI	Mon, Jun 24, 1996	4.75	4.78	4.75	4.78
1037	NYSE	RLI	Fri, Jun 21, 1996	4.70	4.78	4.70	4.78
1036	NYSE	RLI	Thu, Jun 20, 1996	4.70	4.70	4.70	4.70
1035	NYSE	RLI	Wed, Jun 19, 1996	4.70	4.70	4.70	4.70
1034	NYSE	RLI	Tue, Jun 18, 1996	4.70	4.70	4.70	4.70
1033	NYSE	RLI	Mon, Jun 17, 1996	4.75	4.78	4.70	4.70
1032	NYSE	RLI	Fri, Jun 14, 1996	4.73	4.73	4.73	4.73
1031	NYSE	RLI	Thu, Jun 13, 1996	4.70	4.70	4.70	4.70
1030	NYSE	RLI	Wed, Jun 12, 1996	4.70	4.70	4.70	4.70
1029	NYSE	RLI	Tue, Jun 11, 1996	4.70	4.70	4.68	4.70
1028	NYSE	RLI	Mon, Jun 10, 1996	4.68	4.73	4.68	4.70
1027	NYSE	RLI	Fri, Jun 7, 1996	4.73	4.73	4.73	4.73
1026	NYSE	RLI	Thu, Jun 6, 1996	4.68	4.78	4.68	4.76
1025	NYSE	RLI	Wed, Jun 5, 1996	4.70	4.70	4.68	4.68
1024	NYSE	RLI	Tue, Jun 4, 1996	4.68	4.68	4.68	4.68
1023	NYSE	RLI	Mon, Jun 3, 1996	4.65	4.70	4.65	4.70
1022	NYSE	RLI	Fri, May 31, 1996	4.65	4.68	4.65	4.65
1021	NYSE	RLI	Thu, May 30, 1996	4.68	4.68	4.65	4.68
1020	NYSE	RLI	Wed, May 29, 1996	4.65	4.68	4.63	4.68
1019	NYSE	RLI	Thu, May 23, 1996	4.63	4.65	4.63	4.65
1018	NYSE	RLI	Wed, May 22, 1996	4.65	4.68	4.60	4.60
1017	NYSE	RLI	Tue, May 21, 1996	4.70	4.73	4.68	4.68
1016	NYSE	RLI	Mon, May 20, 1996	4.70	4.70	4.70	4.70
1015	NYSE	RLI	Fri, May 17, 1996	4.70	4.70	4.70	4.70
1014	NYSE	RLI	Thu, May 16, 1996	4.68	4.70	4.68	4.68
1013	NYSE	RLI	Wed, May 15, 1996	4.73	4.73	4.68	4.68
1012	NYSE	RLI	Tue, May 14, 1996	4.70	4.73	4.70	4.73
1011	NYSE	RLI	Mon, May 13, 1996	4.70	4.73	4.70	4.70
1010	NYSE	RLI	Fri, May 10, 1996	4.68	4.68	4.68	4.68
1009	NYSE	RLI	Thu, May 9, 1996	4.73	4.73	4.70	4.70
1008	NYSE	RLI	Wed, May 8, 1996	4.73	4.75	4.73	4.75
1007	NYSE	RLI	Tue, May 7, 1996	4.80	4.80	4.73	4.73
1006	NYSE	RLI	Mon, May 6, 1996	4.70	4.75	4.70	4.75
1005	NYSE	RLI	Fri, May 3, 1996	4.63	4.70	4.63	4.70
1004	NYSE	RLI	Thu, May 2, 1996	4.58	4.60	4.58	4.58
1003	NYSE	RLI	Wed, May 1, 1996	4.55	4.60	4.55	4.58
1002	NYSE	RLI	Tue, Apr 30, 1996	4.55	4.58	4.50	4.55
1001	NYSE	RLI	Mon, Apr 29, 1996	4.50	4.55	4.50	4.55
1000	NYSE	RLI	Fri, Apr 26, 1996	4.53	4.53	4.48	4.48
999	NYSE	RLI	Thu, Apr 25, 1996	4.70	4.70	4.50	4.50
998	NYSE	RLI	Wed, Apr 24, 1996	4.80	4.80	4.65	4.70
997	NYSE	RLI	Tue, Apr 23, 1996	4.80	4.90	4.79	4.79
996	NYSE	RLI	Mon, Apr 22, 1996	4.80	4.80	4.80	4.80
995	NYSE	RLI	Fri, Apr 19, 1996	4.88	4.88	4.83	4.83
994	NYSE	RLI	Thu, Apr 18, 1996	4.83	4.85	4.83	4.85
993	NYSE	RLI	Wed, Apr 17, 1996	4.88	4.88	4.85	4.85
992	NYSE	RLI	Tue, Apr 16, 1996	4.93	4.93	4.93	4.93
991	NYSE	RLI	Mon, Apr 15, 1996	4.88	4.93	4.88	4.93
990	NYSE	RLI	Fri, Apr 12, 1996	4.85	4.88	4.85	4.85
989	NYSE	RLI	Thu, Apr 11, 1996	4.90	4.90	4.80	4.80
988	NYSE	RLI	Wed, Apr 10, 1996	4.95	4.95	4.90	4.90
987	NYSE	RLI	Tue, Apr 9, 1996	4.95	4.98	4.93	4.93
986	NYSE	RLI	Mon, Apr 8, 1996	5.00	5.00	4.95	4.95
985	NYSE	RLI	Thu, Apr 4, 1996	5.10	5.10	5.03	5.03
984	NYSE	RLI	Wed, Apr 3, 1996	5.08	5.08	5.08	5.08
983	NYSE	RLI	Tue, Apr 2, 1996	5.05	5.08	5.05	5.08
982	NYSE	RLI	Mon, Apr 1, 1996	4.95	5.03	4.95	5.03
981	NYSE	RLI	Fri, Mar 29, 1996	4.95	4.98	4.95	4.95
980	NYSE	RLI	Thu, Mar 28, 1996	5.00	5.00	4.95	4.95
979	NYSE	RLI	Wed, Mar 27, 1996	4.98	4.98	4.98	4.98
978	NYSE	RLI	Tue, Mar 26, 1996	5.08	5.08	5.05	5.05
977	NYSE	RLI	Mon, Mar 25, 1996	5.10	5.13	5.10	5.13
976	NYSE	RLI	Fri, Mar 22, 1996	5.05	5.08	5.05	5.08
975	NYSE	RLI	Thu, Mar 21, 1996	5.03	5.05	5.03	5.05
974	NYSE	RLI	Wed, Mar 20, 1996	4.95	5.00	4.90	5.00
973	NYSE	RLI	Tue, Mar 19, 1996	4.98	4.98	4.90	4.90
972	NYSE	RLI	Mon, Mar 18, 1996	5.00	5.00	4.93	4.98
971	NYSE	RLI	Fri, Mar 15, 1996	4.98	5.03	4.98	5.00
970	NYSE	RLI	Thu, Mar 14, 1996	4.98	5.00	4.98	4.98
969	NYSE	RLI	Wed, Mar 13, 1996	5.03	5.03	4.88	5.00
968	NYSE	RLI	Tue, Mar 12, 1996	5.03	5.05	5.03	5.03
967	NYSE	RLI	Mon, Mar 11, 1996	5.03	5.05	5.03	5.05
966	NYSE	RLI	Fri, Mar 8, 1996	5.08	5.08	5.03	5.03
965	NYSE	RLI	Thu, Mar 7, 1996	5.05	5.08	5.05	5.08
964	NYSE	RLI	Wed, Mar 6, 1996	5.05	5.08	5.05	5.08
963	NYSE	RLI	Tue, Mar 5, 1996	5.08	5.10	5.08	5.08
962	NYSE	RLI	Mon, Mar 4, 1996	5.10	5.10	5.10	5.10
961	NYSE	RLI	Fri, Mar 1, 1996	5.10	5.10	5.08	5.08
960	NYSE	RLI	Thu, Feb 29, 1996	5.10	5.13	5.08	5.10
959	NYSE	RLI	Wed, Feb 28, 1996	5.13	5.13	5.08	5.08
958	NYSE	RLI	Tue, Feb 27, 1996	5.08	5.13	5.08	5.13
957	NYSE	RLI	Mon, Feb 26, 1996	5.10	5.13	5.08	5.13
956	NYSE	RLI	Fri, Feb 23, 1996	5.10	5.10	5.08	5.10
955	NYSE	RLI	Thu, Feb 22, 1996	5.03	5.10	5.03	5.10
954	NYSE	RLI	Wed, Feb 21, 1996	5.08	5.08	5.00	5.03
953	NYSE	RLI	Tue, Feb 20, 1996	5.05	5.05	5.05	5.05
952	NYSE	RLI	Fri, Feb 16, 1996	5.00	5.05	5.00	5.03
951	NYSE	RLI	Thu, Feb 15, 1996	5.03	5.10	5.03	5.05
950	NYSE	RLI	Wed, Feb 14, 1996	5.00	5.03	5.00	5.00
949	NYSE	RLI	Tue, Feb 13, 1996	5.08	5.08	5.05	5.05
948	NYSE	RLI	Mon, Feb 12, 1996	5.10	5.10	5.08	5.08
947	NYSE	RLI	Fri, Feb 9, 1996	5.13	5.18	5.13	5.15
946	NYSE	RLI	Thu, Feb 8, 1996	5.10	5.10	5.09	5.10
945	NYSE	RLI	Wed, Feb 7, 1996	5.08	5.10	5.05	5.10
944	NYSE	RLI	Tue, Feb 6, 1996	5.08	5.08	5.05	5.05
943	NYSE	RLI	Mon, Feb 5, 1996	5.00	5.08	5.00	5.08
942	NYSE	RLI	Fri, Feb 2, 1996	5.03	5.03	5.00	5.00
941	NYSE	RLI	Thu, Feb 1, 1996	5.00	5.03	5.00	5.03
940	NYSE	RLI	Wed, Jan 31, 1996	5.05	5.05	5.00	5.05
939	NYSE	RLI	Tue, Jan 30, 1996	4.98	5.05	4.98	5.05
938	NYSE	RLI	Mon, Jan 29, 1996	5.00	5.00	4.95	4.98
937	NYSE	RLI	Fri, Jan 26, 1996	5.08	5.10	5.05	5.05
936	NYSE	RLI	Thu, Jan 25, 1996	5.03	5.10	5.00	5.05
935	NYSE	RLI	Wed, Jan 24, 1996	5.00	5.00	5.00	5.00
934	NYSE	RLI	Tue, Jan 23, 1996	4.90	5.00	4.90	5.00
933	NYSE	RLI	Mon, Jan 22, 1996	4.90	4.90	4.90	4.90
932	NYSE	RLI	Fri, Jan 19, 1996	4.93	4.93	4.90	4.90
931	NYSE	RLI	Thu, Jan 18, 1996	4.93	4.93	4.93	4.93
930	NYSE	RLI	Wed, Jan 17, 1996	4.93	4.93	4.93	4.93
929	NYSE	RLI	Tue, Jan 16, 1996	4.88	4.93	4.88	4.93
928	NYSE	RLI	Mon, Jan 15, 1996	4.88	4.88	4.88	4.88
927	NYSE	RLI	Fri, Jan 12, 1996	4.85	4.88	4.85	4.88
926	NYSE	RLI	Thu, Jan 11, 1996	4.88	4.88	4.88	4.88
925	NYSE	RLI	Wed, Jan 10, 1996	4.85	4.93	4.85	4.93
924	NYSE	RLI	Tue, Jan 9, 1996	5.00	5.00	4.85	4.88
923	NYSE	RLI	Mon, Jan 8, 1996	4.98	4.98	4.98	4.98
922	NYSE	RLI	Fri, Jan 5, 1996	5.00	5.00	5.00	5.00
921	NYSE	RLI	Thu, Jan 4, 1996	5.00	5.00	4.98	5.00
920	NYSE	RLI	Wed, Jan 3, 1996	5.05	5.05	5.00	5.05
919	NYSE	RLI	Tue, Jan 2, 1996	5.05	5.08	5.03	5.08
918	NYSE	RLI	Fri, Dec 29, 1995	4.90	5.00	4.90	5.00
917	NYSE	RLI	Thu, Dec 28, 1995	4.90	4.95	4.90	4.93
916	NYSE	RLI	Wed, Dec 27, 1995	4.85	4.90	4.85	4.90
915	NYSE	RLI	Tue, Dec 26, 1995	4.88	4.90	4.85	4.90
914	NYSE	RLI	Fri, Dec 22, 1995	4.95	4.95	4.83	4.88
913	NYSE	RLI	Thu, Dec 21, 1995	4.93	4.93	4.93	4.93
912	NYSE	RLI	Wed, Dec 20, 1995	4.93	4.95	4.93	4.93
911	NYSE	RLI	Tue, Dec 19, 1995	4.88	4.90	4.88	4.90
910	NYSE	RLI	Mon, Dec 18, 1995	4.90	4.93	4.90	4.90
909	NYSE	RLI	Fri, Dec 15, 1995	4.98	4.98	4.85	4.90
908	NYSE	RLI	Thu, Dec 14, 1995	4.90	4.93	4.89	4.93
907	NYSE	RLI	Wed, Dec 13, 1995	4.88	4.90	4.88	4.90
906	NYSE	RLI	Tue, Dec 12, 1995	4.85	4.88	4.85	4.88
905	NYSE	RLI	Mon, Dec 11, 1995	4.84	4.88	4.84	4.88
904	NYSE	RLI	Fri, Dec 8, 1995	4.88	4.88	4.85	4.85
903	NYSE	RLI	Thu, Dec 7, 1995	4.90	4.90	4.88	4.88
902	NYSE	RLI	Wed, Dec 6, 1995	4.90	4.95	4.90	4.90
901	NYSE	RLI	Tue, Dec 5, 1995	4.85	4.88	4.85	4.88
900	NYSE	RLI	Mon, Dec 4, 1995	4.80	4.90	4.80	4.85
899	NYSE	RLI	Fri, Dec 1, 1995	4.80	4.80	4.80	4.80
898	NYSE	RLI	Thu, Nov 30, 1995	4.80	4.80	4.78	4.80
897	NYSE	RLI	Tue, Nov 28, 1995	4.85	4.85	4.80	4.80
896	NYSE	RLI	Mon, Nov 27, 1995	4.83	4.83	4.80	4.80
895	NYSE	RLI	Fri, Nov 24, 1995	4.85	4.85	4.85	4.85
894	NYSE	RLI	Wed, Nov 22, 1995	4.75	4.83	4.75	4.83
893	NYSE	RLI	Tue, Nov 21, 1995	4.75	4.75	4.73	4.75
892	NYSE	RLI	Mon, Nov 20, 1995	4.88	4.88	4.80	4.80
891	NYSE	RLI	Fri, Nov 17, 1995	4.85	4.85	4.80	4.85
890	NYSE	RLI	Thu, Nov 16, 1995	4.80	4.85	4.80	4.83
889	NYSE	RLI	Wed, Nov 15, 1995	4.80	4.85	4.80	4.80
888	NYSE	RLI	Mon, Nov 13, 1995	4.73	4.78	4.73	4.78
887	NYSE	RLI	Fri, Nov 10, 1995	4.70	4.73	4.70	4.73
886	NYSE	RLI	Thu, Nov 9, 1995	4.68	4.73	4.68	4.70
885	NYSE	RLI	Wed, Nov 8, 1995	4.68	4.68	4.65	4.65
884	NYSE	RLI	Tue, Nov 7, 1995	4.70	4.70	4.68	4.70
883	NYSE	RLI	Mon, Nov 6, 1995	4.68	4.68	4.65	4.68
882	NYSE	RLI	Fri, Nov 3, 1995	4.70	4.75	4.68	4.70
881	NYSE	RLI	Thu, Nov 2, 1995	4.68	4.68	4.68	4.68
880	NYSE	RLI	Wed, Nov 1, 1995	4.68	4.70	4.65	4.65
879	NYSE	RLI	Tue, Oct 31, 1995	4.65	4.68	4.65	4.68
878	NYSE	RLI	Mon, Oct 30, 1995	4.68	4.70	4.65	4.65
877	NYSE	RLI	Fri, Oct 27, 1995	4.63	4.68	4.63	4.68
876	NYSE	RLI	Thu, Oct 26, 1995	4.63	4.65	4.63	4.65
875	NYSE	RLI	Wed, Oct 25, 1995	4.65	4.65	4.63	4.63
874	NYSE	RLI	Tue, Oct 24, 1995	4.65	4.68	4.65	4.68
873	NYSE	RLI	Mon, Oct 23, 1995	4.60	4.63	4.60	4.63
872	NYSE	RLI	Fri, Oct 20, 1995	4.60	4.60	4.60	4.60
871	NYSE	RLI	Thu, Oct 19, 1995	4.50	4.60	4.50	4.58
870	NYSE	RLI	Wed, Oct 18, 1995	4.48	4.50	4.48	4.50
869	NYSE	RLI	Tue, Oct 17, 1995	4.48	4.48	4.35	4.48
868	NYSE	RLI	Mon, Oct 16, 1995	4.53	4.53	4.53	4.53
867	NYSE	RLI	Fri, Oct 13, 1995	4.58	4.58	4.58	4.58
866	NYSE	RLI	Wed, Oct 11, 1995	4.48	4.58	4.48	4.58
865	NYSE	RLI	Tue, Oct 10, 1995	4.50	4.50	4.48	4.48
864	NYSE	RLI	Mon, Oct 9, 1995	4.50	4.55	4.50	4.55
863	NYSE	RLI	Fri, Oct 6, 1995	4.45	4.55	4.45	4.50
862	NYSE	RLI	Thu, Oct 5, 1995	4.43	4.43	4.43	4.43
861	NYSE	RLI	Wed, Oct 4, 1995	4.43	4.43	4.43	4.43
860	NYSE	RLI	Tue, Oct 3, 1995	4.45	4.45	4.40	4.43
859	NYSE	RLI	Mon, Oct 2, 1995	4.48	4.48	4.48	4.48
858	NYSE	RLI	Fri, Sep 29, 1995	4.45	4.48	4.45	4.48
857	NYSE	RLI	Thu, Sep 28, 1995	4.48	4.48	4.45	4.45
856	NYSE	RLI	Wed, Sep 27, 1995	4.43	4.45	4.43	4.45
855	NYSE	RLI	Tue, Sep 26, 1995	4.48	4.48	4.45	4.48
854	NYSE	RLI	Mon, Sep 25, 1995	4.45	4.45	4.45	4.45
853	NYSE	RLI	Fri, Sep 22, 1995	4.48	4.48	4.45	4.45
852	NYSE	RLI	Thu, Sep 21, 1995	4.50	4.50	4.45	4.48
851	NYSE	RLI	Wed, Sep 20, 1995	4.50	4.50	4.50	4.50
850	NYSE	RLI	Tue, Sep 19, 1995	4.45	4.50	4.45	4.48
849	NYSE	RLI	Mon, Sep 18, 1995	4.45	4.45	4.43	4.45
848	NYSE	RLI	Fri, Sep 15, 1995	4.43	4.48	4.43	4.48
847	NYSE	RLI	Thu, Sep 14, 1995	4.48	4.48	4.40	4.45
846	NYSE	RLI	Wed, Sep 13, 1995	4.45	4.45	4.43	4.43
845	NYSE	RLI	Tue, Sep 12, 1995	4.44	4.48	4.44	4.45
844	NYSE	RLI	Mon, Sep 11, 1995	4.43	4.43	4.43	4.43
843	NYSE	RLI	Fri, Sep 8, 1995	4.50	4.50	4.40	4.43
842	NYSE	RLI	Thu, Sep 7, 1995	4.50	4.50	4.50	4.50
841	NYSE	RLI	Tue, Sep 5, 1995	4.48	4.50	4.48	4.50
840	NYSE	RLI	Thu, Aug 31, 1995	4.53	4.53	4.48	4.50
839	NYSE	RLI	Wed, Aug 30, 1995	4.48	4.50	4.48	4.48
838	NYSE	RLI	Tue, Aug 29, 1995	4.48	4.50	4.48	4.48
837	NYSE	RLI	Mon, Aug 28, 1995	4.53	4.53	4.43	4.43
836	NYSE	RLI	Fri, Aug 25, 1995	4.48	4.48	4.48	4.48
835	NYSE	RLI	Thu, Aug 24, 1995	4.48	4.48	4.48	4.48
834	NYSE	RLI	Wed, Aug 23, 1995	4.45	4.45	4.45	4.45
833	NYSE	RLI	Tue, Aug 22, 1995	4.45	4.48	4.45	4.45
832	NYSE	RLI	Mon, Aug 21, 1995	4.38	4.45	4.38	4.45
831	NYSE	RLI	Fri, Aug 18, 1995	4.38	4.38	4.38	4.38
830	NYSE	RLI	Thu, Aug 17, 1995	4.45	4.45	4.43	4.43
829	NYSE	RLI	Wed, Aug 16, 1995	4.45	4.53	4.45	4.50
828	NYSE	RLI	Tue, Aug 15, 1995	4.45	4.45	4.45	4.45
827	NYSE	RLI	Mon, Aug 14, 1995	4.43	4.43	4.43	4.43
826	NYSE	RLI	Fri, Aug 11, 1995	4.43	4.43	4.43	4.43
825	NYSE	RLI	Thu, Aug 10, 1995	4.43	4.48	4.43	4.48
824	NYSE	RLI	Wed, Aug 9, 1995	4.40	4.40	4.40	4.40
823	NYSE	RLI	Tue, Aug 8, 1995	4.43	4.43	4.38	4.38
822	NYSE	RLI	Mon, Aug 7, 1995	4.45	4.45	4.38	4.38
821	NYSE	RLI	Fri, Aug 4, 1995	4.50	4.50	4.48	4.48
820	NYSE	RLI	Thu, Aug 3, 1995	4.53	4.53	4.50	4.50
819	NYSE	RLI	Wed, Aug 2, 1995	4.53	4.53	4.50	4.50
818	NYSE	RLI	Tue, Aug 1, 1995	4.55	4.55	4.53	4.53
817	NYSE	RLI	Mon, Jul 31, 1995	4.58	4.60	4.58	4.60
816	NYSE	RLI	Fri, Jul 28, 1995	4.60	4.60	4.60	4.60
815	NYSE	RLI	Thu, Jul 27, 1995	4.60	4.60	4.60	4.60
814	NYSE	RLI	Wed, Jul 26, 1995	4.60	4.60	4.60	4.60
813	NYSE	RLI	Tue, Jul 25, 1995	4.60	4.60	4.58	4.58
812	NYSE	RLI	Mon, Jul 24, 1995	4.53	4.60	4.53	4.58
811	NYSE	RLI	Fri, Jul 21, 1995	4.53	4.53	4.53	4.53
810	NYSE	RLI	Thu, Jul 20, 1995	4.53	4.53	4.53	4.53
809	NYSE	RLI	Wed, Jul 19, 1995	4.55	4.55	4.50	4.50
808	NYSE	RLI	Mon, Jul 17, 1995	4.54	4.58	4.54	4.58
807	NYSE	RLI	Fri, Jul 14, 1995	4.55	4.58	4.53	4.58
806	NYSE	RLI	Thu, Jul 13, 1995	4.55	4.55	4.55	4.55
805	NYSE	RLI	Wed, Jul 12, 1995	4.55	4.55	4.55	4.55
804	NYSE	RLI	Tue, Jul 11, 1995	4.65	4.65	4.55	4.55
803	NYSE	RLI	Mon, Jul 10, 1995	4.73	4.73	4.68	4.68
802	NYSE	RLI	Fri, Jul 7, 1995	4.68	4.73	4.68	4.73
801	NYSE	RLI	Thu, Jul 6, 1995	4.63	4.65	4.63	4.65
800	NYSE	RLI	Wed, Jul 5, 1995	4.55	4.60	4.55	4.60
799	NYSE	RLI	Fri, Jun 30, 1995	4.65	4.65	4.50	4.55
798	NYSE	RLI	Thu, Jun 29, 1995	4.65	4.65	4.65	4.65
797	NYSE	RLI	Wed, Jun 28, 1995	4.55	4.63	4.55	4.63
796	NYSE	RLI	Tue, Jun 27, 1995	4.55	4.60	4.55	4.60
795	NYSE	RLI	Mon, Jun 26, 1995	4.53	4.58	4.53	4.58
794	NYSE	RLI	Fri, Jun 23, 1995	4.50	4.53	4.50	4.53
793	NYSE	RLI	Thu, Jun 22, 1995	4.38	4.48	4.38	4.48
792	NYSE	RLI	Wed, Jun 21, 1995	4.30	4.36	4.30	4.36
791	NYSE	RLI	Tue, Jun 20, 1995	4.30	4.30	4.28	4.30
790	NYSE	RLI	Mon, Jun 19, 1995	4.34	4.34	4.30	4.30
789	NYSE	RLI	Fri, Jun 16, 1995	4.40	4.40	4.36	4.36
788	NYSE	RLI	Thu, Jun 15, 1995	4.40	4.42	4.38	4.40
787	NYSE	RLI	Wed, Jun 14, 1995	4.36	4.40	4.36	4.40
786	NYSE	RLI	Tue, Jun 13, 1995	4.30	4.34	4.30	4.34
785	NYSE	RLI	Mon, Jun 12, 1995	4.28	4.28	4.28	4.28
784	NYSE	RLI	Fri, Jun 9, 1995	4.28	4.28	4.24	4.24
783	NYSE	RLI	Thu, Jun 8, 1995	4.26	4.26	4.26	4.26
782	NYSE	RLI	Wed, Jun 7, 1995	4.22	4.26	4.22	4.24
781	NYSE	RLI	Tue, Jun 6, 1995	4.18	4.22	4.18	4.22
780	NYSE	RLI	Mon, Jun 5, 1995	4.16	4.20	4.16	4.20
779	NYSE	RLI	Fri, Jun 2, 1995	4.18	4.18	4.12	4.16
778	NYSE	RLI	Thu, Jun 1, 1995	4.12	4.18	4.12	4.18
777	NYSE	RLI	Wed, May 31, 1995	4.10	4.12	4.08	4.12
776	NYSE	RLI	Tue, May 30, 1995	4.08	4.08	4.08	4.08
775	NYSE	RLI	Fri, May 26, 1995	4.04	4.06	4.04	4.04
774	NYSE	RLI	Thu, May 25, 1995	4.02	4.06	4.02	4.04
773	NYSE	RLI	Wed, May 24, 1995	4.00	4.02	3.98	4.02
772	NYSE	RLI	Tue, May 23, 1995	4.00	4.02	4.00	4.00
771	NYSE	RLI	Mon, May 22, 1995	4.00	4.00	4.00	4.00
770	NYSE	RLI	Fri, May 19, 1995	4.00	4.00	4.00	4.00
769	NYSE	RLI	Thu, May 18, 1995	4.00	4.00	3.96	3.98
768	NYSE	RLI	Wed, May 17, 1995	3.98	3.98	3.98	3.98
767	NYSE	RLI	Tue, May 16, 1995	4.04	4.04	4.00	4.00
766	NYSE	RLI	Mon, May 15, 1995	4.10	4.10	4.02	4.02
765	NYSE	RLI	Fri, May 12, 1995	4.12	4.12	4.10	4.10
764	NYSE	RLI	Thu, May 11, 1995	4.06	4.12	4.04	4.12
763	NYSE	RLI	Wed, May 10, 1995	4.00	4.04	4.00	4.04
762	NYSE	RLI	Tue, May 9, 1995	4.00	4.02	4.00	4.02
761	NYSE	RLI	Mon, May 8, 1995	3.96	4.00	3.96	4.00
760	NYSE	RLI	Fri, May 5, 1995	3.96	3.98	3.96	3.98
759	NYSE	RLI	Thu, May 4, 1995	3.96	3.98	3.96	3.96
758	NYSE	RLI	Wed, May 3, 1995	4.00	4.00	3.96	3.98
757	NYSE	RLI	Tue, May 2, 1995	3.98	4.00	3.98	4.00
756	NYSE	RLI	Mon, May 1, 1995	3.96	3.98	3.96	3.96
755	NYSE	RLI	Fri, Apr 28, 1995	3.96	4.00	3.96	3.96
754	NYSE	RLI	Thu, Apr 27, 1995	4.00	4.00	3.96	3.96
753	NYSE	RLI	Wed, Apr 26, 1995	3.98	4.00	3.96	4.00
752	NYSE	RLI	Tue, Apr 25, 1995	3.92	4.04	3.92	3.98
751	NYSE	RLI	Mon, Apr 24, 1995	3.86	3.94	3.86	3.90
750	NYSE	RLI	Fri, Apr 21, 1995	3.84	3.86	3.82	3.86
749	NYSE	RLI	Thu, Apr 20, 1995	3.82	3.84	3.82	3.84
748	NYSE	RLI	Wed, Apr 19, 1995	3.82	3.82	3.80	3.80
747	NYSE	RLI	Tue, Apr 18, 1995	3.78	3.82	3.78	3.82
746	NYSE	RLI	Mon, Apr 17, 1995	3.82	3.82	3.78	3.82
745	NYSE	RLI	Thu, Apr 13, 1995	3.78	3.80	3.78	3.80
744	NYSE	RLI	Wed, Apr 12, 1995	3.78	3.80	3.78	3.78
743	NYSE	RLI	Tue, Apr 11, 1995	3.78	3.80	3.78	3.80
742	NYSE	RLI	Mon, Apr 10, 1995	3.79	3.80	3.79	3.80
741	NYSE	RLI	Fri, Apr 7, 1995	3.80	3.80	3.80	3.80
740	NYSE	RLI	Thu, Apr 6, 1995	3.80	3.82	3.80	3.80
739	NYSE	RLI	Wed, Apr 5, 1995	3.76	3.78	3.76	3.76
738	NYSE	RLI	Tue, Apr 4, 1995	3.76	3.76	3.75	3.76
737	NYSE	RLI	Mon, Apr 3, 1995	3.72	3.74	3.72	3.74
736	NYSE	RLI	Fri, Mar 31, 1995	3.72	3.74	3.72	3.74
735	NYSE	RLI	Thu, Mar 30, 1995	3.70	3.70	3.70	3.70
734	NYSE	RLI	Wed, Mar 29, 1995	3.74	3.74	3.70	3.70
733	NYSE	RLI	Tue, Mar 28, 1995	3.72	3.74	3.72	3.74
732	NYSE	RLI	Mon, Mar 27, 1995	3.74	3.76	3.72	3.74
731	NYSE	RLI	Fri, Mar 24, 1995	3.76	3.76	3.72	3.74
730	NYSE	RLI	Thu, Mar 23, 1995	3.76	3.76	3.76	3.76
729	NYSE	RLI	Wed, Mar 22, 1995	3.76	3.78	3.76	3.78
728	NYSE	RLI	Tue, Mar 21, 1995	3.76	3.78	3.76	3.78
727	NYSE	RLI	Mon, Mar 20, 1995	3.76	3.80	3.76	3.80
726	NYSE	RLI	Fri, Mar 17, 1995	3.78	3.80	3.78	3.80
725	NYSE	RLI	Thu, Mar 16, 1995	3.82	3.82	3.80	3.82
724	NYSE	RLI	Wed, Mar 15, 1995	3.74	3.82	3.74	3.82
723	NYSE	RLI	Tue, Mar 14, 1995	3.72	3.72	3.70	3.70
722	NYSE	RLI	Mon, Mar 13, 1995	3.64	3.70	3.64	3.68
721	NYSE	RLI	Fri, Mar 10, 1995	3.62	3.64	3.62	3.64
720	NYSE	RLI	Thu, Mar 9, 1995	3.62	3.64	3.62	3.62
719	NYSE	RLI	Wed, Mar 8, 1995	3.66	3.66	3.62	3.62
718	NYSE	RLI	Tue, Mar 7, 1995	3.66	3.66	3.66	3.66
717	NYSE	RLI	Mon, Mar 6, 1995	3.66	3.66	3.64	3.66
716	NYSE	RLI	Fri, Mar 3, 1995	3.66	3.66	3.66	3.66
715	NYSE	RLI	Thu, Mar 2, 1995	3.62	3.64	3.62	3.62
714	NYSE	RLI	Wed, Mar 1, 1995	3.62	3.62	3.60	3.62
713	NYSE	RLI	Tue, Feb 28, 1995	3.60	3.62	3.60	3.62
712	NYSE	RLI	Mon, Feb 27, 1995	3.62	3.62	3.60	3.60
711	NYSE	RLI	Fri, Feb 24, 1995	3.60	3.62	3.58	3.58
710	NYSE	RLI	Thu, Feb 23, 1995	3.60	3.60	3.58	3.60
709	NYSE	RLI	Wed, Feb 22, 1995	3.60	3.60	3.60	3.60
708	NYSE	RLI	Tue, Feb 21, 1995	3.58	3.60	3.58	3.60
707	NYSE	RLI	Fri, Feb 17, 1995	3.62	3.62	3.62	3.62
706	NYSE	RLI	Thu, Feb 16, 1995	3.64	3.66	3.64	3.66
705	NYSE	RLI	Wed, Feb 15, 1995	3.56	3.64	3.56	3.64
704	NYSE	RLI	Tue, Feb 14, 1995	3.56	3.56	3.56	3.56
703	NYSE	RLI	Mon, Feb 13, 1995	3.58	3.58	3.58	3.58
702	NYSE	RLI	Fri, Feb 10, 1995	3.52	3.56	3.52	3.56
701	NYSE	RLI	Thu, Feb 9, 1995	3.50	3.52	3.50	3.52
700	NYSE	RLI	Wed, Feb 8, 1995	3.48	3.50	3.48	3.50
699	NYSE	RLI	Tue, Feb 7, 1995	3.50	3.56	3.50	3.54
698	NYSE	RLI	Mon, Feb 6, 1995	3.44	3.50	3.44	3.50
697	NYSE	RLI	Fri, Feb 3, 1995	3.42	3.44	3.42	3.42
696	NYSE	RLI	Thu, Feb 2, 1995	3.40	3.42	3.40	3.42
695	NYSE	RLI	Wed, Feb 1, 1995	3.42	3.42	3.42	3.42
694	NYSE	RLI	Tue, Jan 31, 1995	3.40	3.40	3.40	3.40
693	NYSE	RLI	Mon, Jan 30, 1995	3.40	3.40	3.40	3.40
692	NYSE	RLI	Fri, Jan 27, 1995	3.42	3.42	3.40	3.40
691	NYSE	RLI	Thu, Jan 26, 1995	3.44	3.44	3.42	3.42
690	NYSE	RLI	Wed, Jan 25, 1995	3.44	3.46	3.44	3.44
689	NYSE	RLI	Tue, Jan 24, 1995	3.44	3.46	3.44	3.46
688	NYSE	RLI	Mon, Jan 23, 1995	3.38	3.44	3.38	3.40
687	NYSE	RLI	Fri, Jan 20, 1995	3.32	3.36	3.32	3.36
686	NYSE	RLI	Thu, Jan 19, 1995	3.34	3.34	3.32	3.32
685	NYSE	RLI	Wed, Jan 18, 1995	3.32	3.34	3.32	3.34
684	NYSE	RLI	Tue, Jan 17, 1995	3.30	3.32	3.30	3.32
683	NYSE	RLI	Fri, Jan 13, 1995	3.32	3.34	3.30	3.34
682	NYSE	RLI	Thu, Jan 12, 1995	3.32	3.34	3.32	3.34
681	NYSE	RLI	Wed, Jan 11, 1995	3.30	3.34	3.30	3.32
680	NYSE	RLI	Tue, Jan 10, 1995	3.30	3.32	3.30	3.30
679	NYSE	RLI	Mon, Jan 9, 1995	3.32	3.32	3.32	3.32
678	NYSE	RLI	Fri, Jan 6, 1995	3.30	3.32	3.30	3.32
677	NYSE	RLI	Thu, Jan 5, 1995	3.30	3.32	3.28	3.32
676	NYSE	RLI	Wed, Jan 4, 1995	3.26	3.28	3.26	3.28
675	NYSE	RLI	Tue, Jan 3, 1995	3.26	3.26	3.26	3.26
674	NYSE	RLI	Fri, Dec 30, 1994	3.28	3.30	3.28	3.28
673	NYSE	RLI	Thu, Dec 29, 1994	3.28	3.30	3.28	3.30
672	NYSE	RLI	Wed, Dec 28, 1994	3.28	3.28	3.28	3.28
671	NYSE	RLI	Tue, Dec 27, 1994	3.28	3.30	3.28	3.30
670	NYSE	RLI	Fri, Dec 23, 1994	3.24	3.28	3.24	3.28
669	NYSE	RLI	Thu, Dec 22, 1994	3.30	3.30	3.24	3.26
668	NYSE	RLI	Wed, Dec 21, 1994	3.28	3.30	3.26	3.30
667	NYSE	RLI	Tue, Dec 20, 1994	3.24	3.28	3.24	3.26
666	NYSE	RLI	Mon, Dec 19, 1994	3.22	3.24	3.22	3.24
665	NYSE	RLI	Fri, Dec 16, 1994	3.26	3.26	3.18	3.22
664	NYSE	RLI	Thu, Dec 15, 1994	3.26	3.26	3.22	3.24
663	NYSE	RLI	Wed, Dec 14, 1994	3.28	3.28	3.24	3.24
662	NYSE	RLI	Tue, Dec 13, 1994	3.22	3.26	3.22	3.26
661	NYSE	RLI	Mon, Dec 12, 1994	3.22	3.24	3.22	3.22
660	NYSE	RLI	Fri, Dec 9, 1994	3.22	3.24	3.22	3.24
659	NYSE	RLI	Thu, Dec 8, 1994	3.24	3.26	3.24	3.24
658	NYSE	RLI	Wed, Dec 7, 1994	3.24	3.24	3.24	3.24
657	NYSE	RLI	Tue, Dec 6, 1994	3.24	3.26	3.24	3.26
656	NYSE	RLI	Mon, Dec 5, 1994	3.26	3.26	3.22	3.22
655	NYSE	RLI	Thu, Dec 1, 1994	3.24	3.26	3.22	3.22
654	NYSE	RLI	Wed, Nov 30, 1994	3.26	3.26	3.26	3.26
653	NYSE	RLI	Tue, Nov 29, 1994	3.26	3.26	3.26	3.26
652	NYSE	RLI	Mon, Nov 28, 1994	3.28	3.28	3.24	3.24
651	NYSE	RLI	Wed, Nov 23, 1994	3.26	3.28	3.26	3.28
650	NYSE	RLI	Tue, Nov 22, 1994	3.28	3.28	3.26	3.26
649	NYSE	RLI	Mon, Nov 21, 1994	3.26	3.30	3.26	3.30
648	NYSE	RLI	Fri, Nov 18, 1994	3.28	3.28	3.26	3.26
647	NYSE	RLI	Thu, Nov 17, 1994	3.26	3.26	3.24	3.24
646	NYSE	RLI	Wed, Nov 16, 1994	3.32	3.32	3.26	3.26
645	NYSE	RLI	Tue, Nov 15, 1994	3.30	3.32	3.30	3.32
644	NYSE	RLI	Mon, Nov 14, 1994	3.28	3.34	3.28	3.34
643	NYSE	RLI	Fri, Nov 11, 1994	3.28	3.30	3.28	3.30
642	NYSE	RLI	Thu, Nov 10, 1994	3.30	3.32	3.30	3.30
641	NYSE	RLI	Wed, Nov 9, 1994	3.32	3.34	3.30	3.30
640	NYSE	RLI	Mon, Nov 7, 1994	3.32	3.32	3.28	3.32
639	NYSE	RLI	Fri, Nov 4, 1994	3.26	3.32	3.26	3.32
638	NYSE	RLI	Thu, Nov 3, 1994	3.34	3.34	3.34	3.34
637	NYSE	RLI	Wed, Nov 2, 1994	3.38	3.38	3.32	3.34
636	NYSE	RLI	Tue, Nov 1, 1994	3.38	3.38	3.36	3.36
635	NYSE	RLI	Mon, Oct 31, 1994	3.36	3.38	3.36	3.38
634	NYSE	RLI	Fri, Oct 28, 1994	3.36	3.38	3.36	3.38
633	NYSE	RLI	Thu, Oct 27, 1994	3.38	3.40	3.36	3.36
632	NYSE	RLI	Wed, Oct 26, 1994	3.42	3.42	3.38	3.38
631	NYSE	RLI	Mon, Oct 24, 1994	3.34	3.44	3.34	3.44
630	NYSE	RLI	Fri, Oct 21, 1994	3.34	3.34	3.34	3.34
629	NYSE	RLI	Thu, Oct 20, 1994	3.36	3.36	3.34	3.36
628	NYSE	RLI	Wed, Oct 19, 1994	3.36	3.36	3.36	3.36
627	NYSE	RLI	Tue, Oct 18, 1994	3.44	3.44	3.36	3.36
626	NYSE	RLI	Mon, Oct 17, 1994	3.44	3.46	3.44	3.46
625	NYSE	RLI	Fri, Oct 14, 1994	3.44	3.44	3.42	3.42
624	NYSE	RLI	Thu, Oct 13, 1994	3.44	3.46	3.42	3.46
623	NYSE	RLI	Wed, Oct 12, 1994	3.46	3.46	3.46	3.46
622	NYSE	RLI	Tue, Oct 11, 1994	3.42	3.46	3.42	3.46
621	NYSE	RLI	Mon, Oct 10, 1994	3.40	3.40	3.40	3.40
620	NYSE	RLI	Fri, Oct 7, 1994	3.38	3.38	3.38	3.38
619	NYSE	RLI	Thu, Oct 6, 1994	3.36	3.38	3.36	3.38
618	NYSE	RLI	Wed, Oct 5, 1994	3.38	3.38	3.34	3.36
617	NYSE	RLI	Tue, Oct 4, 1994	3.38	3.40	3.38	3.38
616	NYSE	RLI	Mon, Oct 3, 1994	3.44	3.44	3.38	3.38
615	NYSE	RLI	Fri, Sep 30, 1994	3.44	3.46	3.44	3.46
614	NYSE	RLI	Thu, Sep 29, 1994	3.46	3.46	3.44	3.44
613	NYSE	RLI	Wed, Sep 28, 1994	3.40	3.48	3.40	3.44
612	NYSE	RLI	Mon, Sep 26, 1994	3.46	3.46	3.42	3.42
611	NYSE	RLI	Fri, Sep 23, 1994	3.52	3.52	3.50	3.50
610	NYSE	RLI	Thu, Sep 22, 1994	3.52	3.52	3.52	3.52
609	NYSE	RLI	Wed, Sep 21, 1994	3.50	3.52	3.50	3.52
608	NYSE	RLI	Tue, Sep 20, 1994	3.54	3.54	3.48	3.50
607	NYSE	RLI	Mon, Sep 19, 1994	3.52	3.56	3.52	3.56
606	NYSE	RLI	Fri, Sep 16, 1994	3.52	3.54	3.52	3.54
605	NYSE	RLI	Thu, Sep 15, 1994	3.56	3.56	3.54	3.54
604	NYSE	RLI	Wed, Sep 14, 1994	3.56	3.56	3.56	3.56
603	NYSE	RLI	Tue, Sep 13, 1994	3.52	3.56	3.52	3.56
602	NYSE	RLI	Mon, Sep 12, 1994	3.52	3.52	3.52	3.52
601	NYSE	RLI	Fri, Sep 9, 1994	3.52	3.52	3.52	3.52
600	NYSE	RLI	Wed, Sep 7, 1994	3.52	3.52	3.52	3.52
599	NYSE	RLI	Tue, Sep 6, 1994	3.56	3.56	3.52	3.52
598	NYSE	RLI	Fri, Sep 2, 1994	3.56	3.56	3.56	3.56
597	NYSE	RLI	Thu, Sep 1, 1994	3.56	3.58	3.56	3.58
596	NYSE	RLI	Wed, Aug 31, 1994	3.60	3.60	3.58	3.58
595	NYSE	RLI	Tue, Aug 30, 1994	3.62	3.62	3.60	3.62
594	NYSE	RLI	Thu, Aug 25, 1994	3.64	3.66	3.62	3.62
593	NYSE	RLI	Wed, Aug 24, 1994	3.64	3.66	3.64	3.64
592	NYSE	RLI	Tue, Aug 23, 1994	3.64	3.64	3.64	3.64
591	NYSE	RLI	Mon, Aug 22, 1994	3.64	3.66	3.64	3.66
590	NYSE	RLI	Fri, Aug 19, 1994	3.68	3.68	3.68	3.68
589	NYSE	RLI	Thu, Aug 18, 1994	3.68	3.68	3.66	3.66
588	NYSE	RLI	Wed, Aug 17, 1994	3.68	3.68	3.66	3.68
587	NYSE	RLI	Tue, Aug 16, 1994	3.68	3.68	3.68	3.68
586	NYSE	RLI	Mon, Aug 15, 1994	3.66	3.70	3.66	3.68
585	NYSE	RLI	Fri, Aug 12, 1994	3.66	3.66	3.66	3.66
584	NYSE	RLI	Thu, Aug 11, 1994	3.66	3.66	3.66	3.66
583	NYSE	RLI	Wed, Aug 10, 1994	3.68	3.68	3.62	3.62
582	NYSE	RLI	Tue, Aug 9, 1994	3.66	3.68	3.66	3.68
581	NYSE	RLI	Mon, Aug 8, 1994	3.70	3.70	3.70	3.70
580	NYSE	RLI	Fri, Aug 5, 1994	3.76	3.76	3.76	3.76
579	NYSE	RLI	Thu, Aug 4, 1994	3.74	3.76	3.74	3.74
578	NYSE	RLI	Wed, Aug 3, 1994	3.74	3.74	3.72	3.72
577	NYSE	RLI	Tue, Aug 2, 1994	3.76	3.76	3.68	3.74
576	NYSE	RLI	Mon, Aug 1, 1994	3.68	3.72	3.68	3.72
575	NYSE	RLI	Thu, Jul 28, 1994	3.54	3.68	3.54	3.68
574	NYSE	RLI	Wed, Jul 27, 1994	3.48	3.54	3.48	3.54
573	NYSE	RLI	Tue, Jul 26, 1994	3.46	3.48	3.46	3.48
572	NYSE	RLI	Mon, Jul 25, 1994	3.34	3.44	3.34	3.44
571	NYSE	RLI	Fri, Jul 22, 1994	3.32	3.32	3.30	3.30
570	NYSE	RLI	Thu, Jul 21, 1994	3.36	3.36	3.36	3.36
569	NYSE	RLI	Wed, Jul 20, 1994	3.44	3.44	3.38	3.38
568	NYSE	RLI	Tue, Jul 19, 1994	3.46	3.46	3.46	3.46
567	NYSE	RLI	Mon, Jul 18, 1994	3.46	3.48	3.46	3.46
566	NYSE	RLI	Fri, Jul 15, 1994	3.44	3.48	3.42	3.48
565	NYSE	RLI	Thu, Jul 14, 1994	3.44	3.44	3.44	3.44
564	NYSE	RLI	Wed, Jul 13, 1994	3.44	3.44	3.42	3.42
563	NYSE	RLI	Tue, Jul 12, 1994	3.46	3.46	3.40	3.40
562	NYSE	RLI	Mon, Jul 11, 1994	3.46	3.46	3.46	3.46
561	NYSE	RLI	Fri, Jul 8, 1994	3.44	3.44	3.44	3.44
560	NYSE	RLI	Thu, Jul 7, 1994	3.44	3.44	3.44	3.44
559	NYSE	RLI	Wed, Jul 6, 1994	3.44	3.46	3.44	3.44
558	NYSE	RLI	Tue, Jul 5, 1994	3.44	3.46	3.44	3.44
557	NYSE	RLI	Fri, Jul 1, 1994	3.46	3.46	3.44	3.46
556	NYSE	RLI	Thu, Jun 30, 1994	3.48	3.48	3.46	3.46
555	NYSE	RLI	Wed, Jun 29, 1994	3.44	3.46	3.42	3.44
554	NYSE	RLI	Tue, Jun 28, 1994	3.42	3.46	3.42	3.46
553	NYSE	RLI	Mon, Jun 27, 1994	3.40	3.44	3.40	3.42
552	NYSE	RLI	Fri, Jun 24, 1994	3.42	3.42	3.40	3.40
551	NYSE	RLI	Thu, Jun 23, 1994	3.42	3.48	3.42	3.44
550	NYSE	RLI	Wed, Jun 22, 1994	3.42	3.42	3.38	3.38
549	NYSE	RLI	Tue, Jun 21, 1994	3.38	3.38	3.38	3.38
548	NYSE	RLI	Mon, Jun 20, 1994	3.42	3.42	3.34	3.38
547	NYSE	RLI	Fri, Jun 17, 1994	3.46	3.46	3.42	3.42
546	NYSE	RLI	Thu, Jun 16, 1994	3.44	3.44	3.40	3.42
545	NYSE	RLI	Wed, Jun 15, 1994	3.42	3.50	3.42	3.46
544	NYSE	RLI	Tue, Jun 14, 1994	3.42	3.44	3.42	3.44
543	NYSE	RLI	Fri, Jun 10, 1994	3.44	3.46	3.44	3.46
542	NYSE	RLI	Thu, Jun 9, 1994	3.44	3.48	3.44	3.46
541	NYSE	RLI	Wed, Jun 8, 1994	3.50	3.50	3.48	3.48
540	NYSE	RLI	Tue, Jun 7, 1994	3.46	3.50	3.46	3.50
539	NYSE	RLI	Mon, Jun 6, 1994	3.46	3.48	3.46	3.48
538	NYSE	RLI	Fri, Jun 3, 1994	3.46	3.46	3.44	3.44
537	NYSE	RLI	Thu, Jun 2, 1994	3.48	3.48	3.44	3.44
536	NYSE	RLI	Wed, Jun 1, 1994	3.46	3.48	3.42	3.44
535	NYSE	RLI	Tue, May 31, 1994	3.52	3.52	3.48	3.50
534	NYSE	RLI	Fri, May 27, 1994	3.50	3.52	3.50	3.50
533	NYSE	RLI	Thu, May 26, 1994	3.52	3.52	3.50	3.50
532	NYSE	RLI	Wed, May 25, 1994	3.48	3.52	3.48	3.52
531	NYSE	RLI	Tue, May 24, 1994	3.52	3.52	3.50	3.50
530	NYSE	RLI	Mon, May 23, 1994	3.50	3.52	3.48	3.52
529	NYSE	RLI	Fri, May 20, 1994	3.50	3.54	3.50	3.52
528	NYSE	RLI	Thu, May 19, 1994	3.54	3.54	3.50	3.50
527	NYSE	RLI	Wed, May 18, 1994	3.52	3.56	3.52	3.56
526	NYSE	RLI	Tue, May 17, 1994	3.54	3.54	3.54	3.54
525	NYSE	RLI	Mon, May 16, 1994	3.52	3.54	3.52	3.54
524	NYSE	RLI	Fri, May 13, 1994	3.52	3.52	3.52	3.52
523	NYSE	RLI	Thu, May 12, 1994	3.56	3.56	3.54	3.54
522	NYSE	RLI	Wed, May 11, 1994	3.56	3.56	3.52	3.54
521	NYSE	RLI	Tue, May 10, 1994	3.56	3.64	3.56	3.56
520	NYSE	RLI	Mon, May 9, 1994	3.56	3.58	3.55	3.56
519	NYSE	RLI	Fri, May 6, 1994	3.54	3.54	3.54	3.54
518	NYSE	RLI	Thu, May 5, 1994	3.56	3.58	3.54	3.58
517	NYSE	RLI	Wed, May 4, 1994	3.48	3.60	3.48	3.54
516	NYSE	RLI	Tue, May 3, 1994	3.48	3.48	3.46	3.46
515	NYSE	RLI	Mon, May 2, 1994	3.54	3.56	3.52	3.52
514	NYSE	RLI	Fri, Apr 29, 1994	3.56	3.58	3.54	3.56
513	NYSE	RLI	Thu, Apr 28, 1994	3.62	3.62	3.56	3.56
512	NYSE	RLI	Tue, Apr 26, 1994	3.60	3.60	3.56	3.60
511	NYSE	RLI	Mon, Apr 25, 1994	3.66	3.66	3.62	3.62
510	NYSE	RLI	Fri, Apr 22, 1994	3.68	3.68	3.66	3.66
509	NYSE	RLI	Thu, Apr 21, 1994	3.66	3.68	3.66	3.68
508	NYSE	RLI	Tue, Apr 19, 1994	3.67	3.67	3.67	3.67
507	NYSE	RLI	Mon, Apr 18, 1994	3.78	3.78	3.68	3.68
506	NYSE	RLI	Fri, Apr 15, 1994	3.70	3.76	3.70	3.74
505	NYSE	RLI	Thu, Apr 14, 1994	3.72	3.72	3.70	3.70
504	NYSE	RLI	Wed, Apr 13, 1994	3.72	3.72	3.72	3.72
503	NYSE	RLI	Tue, Apr 12, 1994	3.76	3.76	3.74	3.76
502	NYSE	RLI	Mon, Apr 11, 1994	3.80	3.82	3.76	3.76
501	NYSE	RLI	Fri, Apr 8, 1994	3.76	3.82	3.76	3.82
500	NYSE	RLI	Thu, Apr 7, 1994	3.82	3.82	3.78	3.78
499	NYSE	RLI	Wed, Apr 6, 1994	3.80	3.82	3.78	3.78
498	NYSE	RLI	Tue, Apr 5, 1994	3.76	3.80	3.76	3.80
497	NYSE	RLI	Mon, Apr 4, 1994	3.78	3.78	3.74	3.76
496	NYSE	RLI	Thu, Mar 31, 1994	3.84	3.84	3.82	3.82
495	NYSE	RLI	Wed, Mar 30, 1994	3.88	3.88	3.84	3.84
494	NYSE	RLI	Tue, Mar 29, 1994	3.92	3.92	3.88	3.88
493	NYSE	RLI	Mon, Mar 28, 1994	3.92	3.92	3.92	3.92
492	NYSE	RLI	Fri, Mar 25, 1994	3.88	3.96	3.88	3.94
491	NYSE	RLI	Thu, Mar 24, 1994	3.92	3.92	3.90	3.90
490	NYSE	RLI	Wed, Mar 23, 1994	3.90	3.92	3.90	3.90
489	NYSE	RLI	Tue, Mar 22, 1994	3.96	3.96	3.92	3.92
488	NYSE	RLI	Mon, Mar 21, 1994	3.90	3.96	3.90	3.96
487	NYSE	RLI	Fri, Mar 18, 1994	3.94	3.94	3.90	3.90
486	NYSE	RLI	Thu, Mar 17, 1994	3.96	3.96	3.94	3.94
485	NYSE	RLI	Wed, Mar 16, 1994	3.96	3.96	3.92	3.96
484	NYSE	RLI	Tue, Mar 15, 1994	3.94	3.96	3.94	3.96
483	NYSE	RLI	Mon, Mar 14, 1994	3.96	3.96	3.96	3.96
482	NYSE	RLI	Fri, Mar 11, 1994	3.90	3.96	3.90	3.96
481	NYSE	RLI	Thu, Mar 10, 1994	3.96	3.98	3.92	3.92
480	NYSE	RLI	Wed, Mar 9, 1994	3.96	3.98	3.96	3.98
479	NYSE	RLI	Tue, Mar 8, 1994	3.92	3.96	3.92	3.96
478	NYSE	RLI	Mon, Mar 7, 1994	3.92	3.92	3.90	3.92
477	NYSE	RLI	Fri, Mar 4, 1994	3.98	3.98	3.94	3.94
476	NYSE	RLI	Thu, Mar 3, 1994	4.06	4.08	3.98	3.98
475	NYSE	RLI	Wed, Mar 2, 1994	3.98	4.04	3.96	4.04
474	NYSE	RLI	Tue, Mar 1, 1994	3.92	3.98	3.92	3.98
473	NYSE	RLI	Mon, Feb 28, 1994	3.92	3.94	3.92	3.94
472	NYSE	RLI	Fri, Feb 25, 1994	3.92	3.92	3.92	3.92
471	NYSE	RLI	Thu, Feb 24, 1994	3.92	3.98	3.92	3.92
470	NYSE	RLI	Wed, Feb 23, 1994	3.92	3.92	3.92	3.92
469	NYSE	RLI	Tue, Feb 22, 1994	3.92	3.94	3.92	3.94
468	NYSE	RLI	Fri, Feb 18, 1994	3.96	3.96	3.94	3.94
467	NYSE	RLI	Thu, Feb 17, 1994	3.94	3.98	3.92	3.94
466	NYSE	RLI	Wed, Feb 16, 1994	3.98	3.98	3.94	3.94
465	NYSE	RLI	Tue, Feb 15, 1994	3.94	3.98	3.94	3.98
464	NYSE	RLI	Mon, Feb 14, 1994	3.94	3.96	3.94	3.96
463	NYSE	RLI	Fri, Feb 11, 1994	3.94	3.98	3.94	3.94
462	NYSE	RLI	Thu, Feb 10, 1994	3.94	3.96	3.94	3.96
461	NYSE	RLI	Wed, Feb 9, 1994	3.92	3.92	3.92	3.92
460	NYSE	RLI	Tue, Feb 8, 1994	3.88	3.98	3.88	3.92
459	NYSE	RLI	Mon, Feb 7, 1994	3.86	3.86	3.86	3.86
458	NYSE	RLI	Fri, Feb 4, 1994	3.80	3.84	3.78	3.84
457	NYSE	RLI	Thu, Feb 3, 1994	3.84	3.84	3.80	3.80
456	NYSE	RLI	Wed, Feb 2, 1994	3.86	3.86	3.82	3.84
455	NYSE	RLI	Tue, Feb 1, 1994	3.82	3.86	3.72	3.86
454	NYSE	RLI	Mon, Jan 31, 1994	3.86	3.86	3.82	3.84
453	NYSE	RLI	Fri, Jan 28, 1994	3.92	3.92	3.90	3.90
452	NYSE	RLI	Thu, Jan 27, 1994	4.04	4.04	3.92	3.94
451	NYSE	RLI	Wed, Jan 26, 1994	4.20	4.20	4.06	4.08
450	NYSE	RLI	Tue, Jan 25, 1994	4.22	4.22	4.22	4.22
449	NYSE	RLI	Mon, Jan 24, 1994	4.26	4.26	4.20	4.20
448	NYSE	RLI	Fri, Jan 21, 1994	4.36	4.36	4.28	4.28
447	NYSE	RLI	Thu, Jan 20, 1994	4.24	4.36	4.22	4.36
446	NYSE	RLI	Wed, Jan 19, 1994	4.26	4.26	4.16	4.24
445	NYSE	RLI	Tue, Jan 18, 1994	4.36	4.36	4.30	4.30
444	NYSE	RLI	Mon, Jan 17, 1994	4.38	4.38	4.34	4.34
443	NYSE	RLI	Fri, Jan 14, 1994	4.36	4.38	4.36	4.38
442	NYSE	RLI	Thu, Jan 13, 1994	4.36	4.36	4.36	4.36
441	NYSE	RLI	Wed, Jan 12, 1994	4.36	4.36	4.32	4.34
440	NYSE	RLI	Tue, Jan 11, 1994	4.40	4.40	4.30	4.32
439	NYSE	RLI	Mon, Jan 10, 1994	4.42	4.42	4.38	4.40
438	NYSE	RLI	Fri, Jan 7, 1994	4.36	4.44	4.36	4.40
437	NYSE	RLI	Thu, Jan 6, 1994	4.30	4.36	4.30	4.36
436	NYSE	RLI	Wed, Jan 5, 1994	4.30	4.30	4.28	4.30
435	NYSE	RLI	Tue, Jan 4, 1994	4.28	4.28	4.26	4.28
434	NYSE	RLI	Mon, Jan 3, 1994	4.24	4.30	4.24	4.24
433	NYSE	RLI	Fri, Dec 31, 1993	4.24	4.26	4.24	4.24
432	NYSE	RLI	Wed, Dec 29, 1993	4.28	4.28	4.26	4.28
431	NYSE	RLI	Tue, Dec 28, 1993	4.26	4.28	4.26	4.28
430	NYSE	RLI	Mon, Dec 27, 1993	4.28	4.30	4.28	4.28
429	NYSE	RLI	Thu, Dec 23, 1993	4.32	4.32	4.30	4.32
428	NYSE	RLI	Wed, Dec 22, 1993	4.32	4.32	4.30	4.30
427	NYSE	RLI	Tue, Dec 21, 1993	4.24	4.28	4.24	4.28
426	NYSE	RLI	Mon, Dec 20, 1993	4.30	4.30	4.24	4.24
425	NYSE	RLI	Fri, Dec 17, 1993	4.30	4.32	4.26	4.28
424	NYSE	RLI	Thu, Dec 16, 1993	4.26	4.28	4.26	4.28
423	NYSE	RLI	Wed, Dec 15, 1993	4.26	4.28	4.26	4.26
422	NYSE	RLI	Tue, Dec 14, 1993	4.22	4.26	4.20	4.26
421	NYSE	RLI	Mon, Dec 13, 1993	4.22	4.22	4.22	4.22
420	NYSE	RLI	Fri, Dec 10, 1993	4.22	4.22	4.18	4.20
419	NYSE	RLI	Thu, Dec 9, 1993	4.18	4.24	4.18	4.22
418	NYSE	RLI	Wed, Dec 8, 1993	4.20	4.20	4.20	4.20
417	NYSE	RLI	Tue, Dec 7, 1993	4.20	4.20	4.20	4.20
416	NYSE	RLI	Mon, Dec 6, 1993	4.16	4.16	4.16	4.16
415	NYSE	RLI	Fri, Dec 3, 1993	4.14	4.16	4.14	4.16
414	NYSE	RLI	Thu, Dec 2, 1993	4.12	4.12	4.10	4.10
413	NYSE	RLI	Wed, Dec 1, 1993	4.10	4.12	4.10	4.12
412	NYSE	RLI	Tue, Nov 30, 1993	4.12	4.12	4.10	4.10
411	NYSE	RLI	Mon, Nov 29, 1993	4.12	4.12	4.12	4.12
410	NYSE	RLI	Fri, Nov 26, 1993	4.12	4.12	4.12	4.12
409	NYSE	RLI	Wed, Nov 24, 1993	4.08	4.12	4.08	4.12
408	NYSE	RLI	Tue, Nov 23, 1993	4.06	4.08	4.06	4.08
407	NYSE	RLI	Mon, Nov 22, 1993	4.08	4.10	4.08	4.08
406	NYSE	RLI	Fri, Nov 19, 1993	4.10	4.10	4.08	4.08
405	NYSE	RLI	Thu, Nov 18, 1993	4.10	4.10	4.08	4.08
404	NYSE	RLI	Wed, Nov 17, 1993	4.08	4.08	4.08	4.08
403	NYSE	RLI	Tue, Nov 16, 1993	4.06	4.08	4.06	4.08
402	NYSE	RLI	Mon, Nov 15, 1993	4.06	4.08	4.06	4.06
401	NYSE	RLI	Fri, Nov 12, 1993	4.08	4.08	4.08	4.08
400	NYSE	RLI	Thu, Nov 11, 1993	4.08	4.10	4.06	4.06
399	NYSE	RLI	Wed, Nov 10, 1993	4.08	4.08	4.08	4.08
398	NYSE	RLI	Tue, Nov 9, 1993	4.08	4.08	4.04	4.04
397	NYSE	RLI	Mon, Nov 8, 1993	4.08	4.08	4.06	4.08
396	NYSE	RLI	Thu, Nov 4, 1993	4.08	4.08	4.06	4.06
395	NYSE	RLI	Wed, Nov 3, 1993	4.04	4.08	4.04	4.08
394	NYSE	RLI	Tue, Nov 2, 1993	4.06	4.06	4.04	4.04
393	NYSE	RLI	Mon, Nov 1, 1993	4.00	4.06	4.00	4.06
392	NYSE	RLI	Fri, Oct 29, 1993	4.00	4.00	4.00	4.00
391	NYSE	RLI	Thu, Oct 28, 1993	4.00	4.00	4.00	4.00
390	NYSE	RLI	Wed, Oct 27, 1993	3.96	4.00	3.96	4.00
389	NYSE	RLI	Tue, Oct 26, 1993	3.96	3.96	3.96	3.96
388	NYSE	RLI	Mon, Oct 25, 1993	4.00	4.00	3.98	4.00
387	NYSE	RLI	Fri, Oct 22, 1993	4.00	4.00	3.98	3.98
386	NYSE	RLI	Thu, Oct 21, 1993	4.02	4.02	4.00	4.00
385	NYSE	RLI	Wed, Oct 20, 1993	4.08	4.08	4.02	4.02
384	NYSE	RLI	Tue, Oct 19, 1993	4.02	4.06	4.02	4.04
383	NYSE	RLI	Mon, Oct 18, 1993	4.02	4.04	4.00	4.02
382	NYSE	RLI	Fri, Oct 15, 1993	4.00	4.02	3.98	4.02
381	NYSE	RLI	Thu, Oct 14, 1993	4.00	4.00	3.96	3.98
380	NYSE	RLI	Wed, Oct 13, 1993	4.02	4.02	4.00	4.00
379	NYSE	RLI	Tue, Oct 12, 1993	4.00	4.02	4.00	4.00
378	NYSE	RLI	Mon, Oct 11, 1993	4.00	4.00	4.00	4.00
377	NYSE	RLI	Fri, Oct 8, 1993	4.00	4.06	4.00	4.00
376	NYSE	RLI	Thu, Oct 7, 1993	3.98	4.00	3.98	4.00
375	NYSE	RLI	Wed, Oct 6, 1993	3.94	4.00	3.94	3.98
374	NYSE	RLI	Tue, Oct 5, 1993	3.92	3.96	3.92	3.96
373	NYSE	RLI	Mon, Oct 4, 1993	3.96	3.96	3.96	3.96
372	NYSE	RLI	Fri, Oct 1, 1993	3.94	3.96	3.94	3.94
371	NYSE	RLI	Thu, Sep 30, 1993	3.94	3.96	3.92	3.96
370	NYSE	RLI	Tue, Sep 28, 1993	3.90	3.92	3.90	3.90
369	NYSE	RLI	Mon, Sep 27, 1993	3.88	3.92	3.88	3.92
368	NYSE	RLI	Fri, Sep 24, 1993	3.92	3.92	3.88	3.88
367	NYSE	RLI	Thu, Sep 23, 1993	3.94	3.94	3.92	3.92
366	NYSE	RLI	Wed, Sep 22, 1993	3.92	3.96	3.92	3.96
365	NYSE	RLI	Tue, Sep 21, 1993	3.90	3.92	3.90	3.92
364	NYSE	RLI	Mon, Sep 20, 1993	3.94	3.94	3.90	3.92
363	NYSE	RLI	Fri, Sep 17, 1993	3.92	3.94	3.92	3.94
362	NYSE	RLI	Thu, Sep 16, 1993	3.94	3.94	3.92	3.92
361	NYSE	RLI	Wed, Sep 15, 1993	3.98	3.98	3.94	3.94
360	NYSE	RLI	Tue, Sep 14, 1993	3.96	3.96	3.96	3.96
359	NYSE	RLI	Mon, Sep 13, 1993	3.92	3.98	3.92	3.98
358	NYSE	RLI	Fri, Sep 10, 1993	3.92	3.94	3.90	3.94
357	NYSE	RLI	Thu, Sep 9, 1993	3.92	3.94	3.90	3.92
356	NYSE	RLI	Wed, Sep 8, 1993	3.92	3.98	3.92	3.96
355	NYSE	RLI	Tue, Sep 7, 1993	3.88	3.88	3.88	3.88
354	NYSE	RLI	Fri, Sep 3, 1993	3.98	4.00	3.98	3.98
353	NYSE	RLI	Thu, Sep 2, 1993	4.02	4.02	4.00	4.00
352	NYSE	RLI	Wed, Sep 1, 1993	4.02	4.04	4.00	4.00
351	NYSE	RLI	Tue, Aug 31, 1993	4.02	4.02	4.00	4.02
350	NYSE	RLI	Mon, Aug 30, 1993	4.00	4.02	4.00	4.02
349	NYSE	RLI	Fri, Aug 27, 1993	4.04	4.04	4.02	4.02
348	NYSE	RLI	Thu, Aug 26, 1993	4.04	4.04	4.02	4.02
347	NYSE	RLI	Wed, Aug 25, 1993	4.04	4.04	4.02	4.04
346	NYSE	RLI	Tue, Aug 24, 1993	4.04	4.08	4.04	4.04
345	NYSE	RLI	Mon, Aug 23, 1993	4.06	4.12	4.06	4.08
344	NYSE	RLI	Fri, Aug 20, 1993	4.04	4.04	4.04	4.04
343	NYSE	RLI	Thu, Aug 19, 1993	4.00	4.02	4.00	4.02
342	NYSE	RLI	Wed, Aug 18, 1993	4.00	4.04	3.98	4.00
341	NYSE	RLI	Tue, Aug 17, 1993	3.98	4.00	3.98	4.00
340	NYSE	RLI	Mon, Aug 16, 1993	3.98	4.00	3.98	3.98
339	NYSE	RLI	Fri, Aug 13, 1993	4.02	4.02	3.86	4.00
338	NYSE	RLI	Thu, Aug 12, 1993	4.14	4.14	4.12	4.14
337	NYSE	RLI	Wed, Aug 11, 1993	4.12	4.14	4.12	4.14
336	NYSE	RLI	Tue, Aug 10, 1993	4.14	4.14	4.12	4.12
335	NYSE	RLI	Mon, Aug 9, 1993	4.08	4.12	4.08	4.08
334	NYSE	RLI	Fri, Aug 6, 1993	4.12	4.12	4.12	4.12
333	NYSE	RLI	Thu, Aug 5, 1993	4.12	4.14	4.12	4.12
332	NYSE	RLI	Tue, Aug 3, 1993	4.14	4.14	4.12	4.12
331	NYSE	RLI	Mon, Aug 2, 1993	4.12	4.14	4.12	4.14
330	NYSE	RLI	Fri, Jul 30, 1993	4.12	4.14	4.12	4.12
329	NYSE	RLI	Thu, Jul 29, 1993	4.14	4.14	4.14	4.14
328	NYSE	RLI	Wed, Jul 28, 1993	4.16	4.16	4.12	4.14
327	NYSE	RLI	Tue, Jul 27, 1993	4.16	4.16	4.14	4.14
326	NYSE	RLI	Mon, Jul 26, 1993	4.18	4.18	4.14	4.16
325	NYSE	RLI	Fri, Jul 23, 1993	4.18	4.18	4.18	4.18
324	NYSE	RLI	Thu, Jul 22, 1993	4.16	4.18	4.16	4.18
323	NYSE	RLI	Wed, Jul 21, 1993	4.16	4.18	4.16	4.16
322	NYSE	RLI	Tue, Jul 20, 1993	4.18	4.18	4.16	4.16
321	NYSE	RLI	Mon, Jul 19, 1993	4.18	4.18	4.18	4.18
320	NYSE	RLI	Fri, Jul 16, 1993	4.16	4.22	4.16	4.22
319	NYSE	RLI	Thu, Jul 15, 1993	4.14	4.16	4.14	4.16
318	NYSE	RLI	Wed, Jul 14, 1993	4.16	4.16	4.16	4.16
317	NYSE	RLI	Tue, Jul 13, 1993	4.20	4.20	4.16	4.16
316	NYSE	RLI	Mon, Jul 12, 1993	4.20	4.20	4.16	4.16
315	NYSE	RLI	Fri, Jul 9, 1993	4.20	4.20	4.20	4.20
314	NYSE	RLI	Thu, Jul 8, 1993	4.20	4.22	4.18	4.20
313	NYSE	RLI	Wed, Jul 7, 1993	4.16	4.18	4.16	4.16
312	NYSE	RLI	Tue, Jul 6, 1993	4.16	4.16	4.16	4.16
311	NYSE	RLI	Fri, Jul 2, 1993	4.16	4.16	4.16	4.16
310	NYSE	RLI	Thu, Jul 1, 1993	4.16	4.20	4.16	4.20
309	NYSE	RLI	Wed, Jun 30, 1993	4.16	4.16	4.16	4.16
308	NYSE	RLI	Tue, Jun 29, 1993	4.18	4.18	4.18	4.18
307	NYSE	RLI	Mon, Jun 28, 1993	4.18	4.22	4.18	4.18
306	NYSE	RLI	Fri, Jun 25, 1993	4.20	4.20	4.20	4.20
305	NYSE	RLI	Thu, Jun 24, 1993	4.16	4.16	4.16	4.16
304	NYSE	RLI	Wed, Jun 23, 1993	4.20	4.20	4.20	4.20
303	NYSE	RLI	Tue, Jun 22, 1993	4.16	4.20	4.16	4.20
302	NYSE	RLI	Mon, Jun 21, 1993	4.16	4.16	4.16	4.16
301	NYSE	RLI	Fri, Jun 18, 1993	4.16	4.18	4.16	4.16
300	NYSE	RLI	Thu, Jun 17, 1993	4.16	4.20	4.16	4.16
299	NYSE	RLI	Wed, Jun 16, 1993	4.16	4.20	4.16	4.16
298	NYSE	RLI	Tue, Jun 15, 1993	4.16	4.20	4.16	4.18
297	NYSE	RLI	Mon, Jun 14, 1993	4.12	4.18	4.12	4.18
296	NYSE	RLI	Fri, Jun 11, 1993	4.14	4.14	4.14	4.14
295	NYSE	RLI	Thu, Jun 10, 1993	4.12	4.12	4.12	4.12
294	NYSE	RLI	Wed, Jun 9, 1993	4.14	4.14	4.12	4.14
293	NYSE	RLI	Tue, Jun 8, 1993	4.10	4.12	4.10	4.12
292	NYSE	RLI	Mon, Jun 7, 1993	4.12	4.12	4.10	4.10
291	NYSE	RLI	Thu, Jun 3, 1993	4.16	4.16	4.16	4.16
290	NYSE	RLI	Wed, Jun 2, 1993	4.12	4.14	4.12	4.12
289	NYSE	RLI	Tue, Jun 1, 1993	4.16	4.16	4.16	4.16
288	NYSE	RLI	Fri, May 28, 1993	4.16	4.16	4.16	4.16
287	NYSE	RLI	Thu, May 27, 1993	4.16	4.16	4.14	4.14
286	NYSE	RLI	Wed, May 26, 1993	4.12	4.12	4.12	4.12
285	NYSE	RLI	Tue, May 25, 1993	4.14	4.14	4.14	4.14
284	NYSE	RLI	Mon, May 24, 1993	4.12	4.12	4.12	4.12
283	NYSE	RLI	Fri, May 21, 1993	4.08	4.08	4.08	4.08
282	NYSE	RLI	Thu, May 20, 1993	4.10	4.10	4.08	4.08
281	NYSE	RLI	Wed, May 19, 1993	4.08	4.10	4.08	4.10
280	NYSE	RLI	Tue, May 18, 1993	4.08	4.08	4.08	4.08
279	NYSE	RLI	Mon, May 17, 1993	4.08	4.08	4.08	4.08
278	NYSE	RLI	Fri, May 14, 1993	4.12	4.12	4.12	4.12
277	NYSE	RLI	Thu, May 13, 1993	4.16	4.16	4.12	4.12
276	NYSE	RLI	Wed, May 12, 1993	4.16	4.16	4.14	4.14
275	NYSE	RLI	Tue, May 11, 1993	4.16	4.18	4.16	4.18
274	NYSE	RLI	Mon, May 10, 1993	4.14	4.14	4.14	4.14
273	NYSE	RLI	Fri, May 7, 1993	4.10	4.12	4.10	4.12
272	NYSE	RLI	Thu, May 6, 1993	4.14	4.14	4.10	4.10
271	NYSE	RLI	Wed, May 5, 1993	4.12	4.14	4.10	4.14
270	NYSE	RLI	Tue, May 4, 1993	4.08	4.20	4.08	4.16
269	NYSE	RLI	Mon, May 3, 1993	4.08	4.12	4.06	4.08
268	NYSE	RLI	Fri, Apr 30, 1993	4.02	4.04	4.00	4.04
267	NYSE	RLI	Thu, Apr 29, 1993	4.00	4.04	4.00	4.04
266	NYSE	RLI	Wed, Apr 28, 1993	4.06	4.06	4.00	4.00
265	NYSE	RLI	Tue, Apr 27, 1993	4.12	4.12	4.06	4.06
264	NYSE	RLI	Mon, Apr 26, 1993	4.14	4.14	4.12	4.12
263	NYSE	RLI	Fri, Apr 23, 1993	4.16	4.16	4.14	4.14
262	NYSE	RLI	Thu, Apr 22, 1993	4.24	4.24	4.20	4.20
261	NYSE	RLI	Wed, Apr 21, 1993	4.20	4.20	4.20	4.20
260	NYSE	RLI	Tue, Apr 20, 1993	4.24	4.24	4.20	4.20
259	NYSE	RLI	Mon, Apr 19, 1993	4.20	4.20	4.20	4.20
258	NYSE	RLI	Fri, Apr 16, 1993	4.16	4.16	4.16	4.16
257	NYSE	RLI	Thu, Apr 15, 1993	4.16	4.18	4.12	4.18
256	NYSE	RLI	Wed, Apr 14, 1993	4.20	4.26	4.18	4.18
255	NYSE	RLI	Tue, Apr 13, 1993	4.18	4.18	4.16	4.16
254	NYSE	RLI	Mon, Apr 12, 1993	4.20	4.22	4.16	4.22
253	NYSE	RLI	Thu, Apr 8, 1993	4.08	4.16	4.08	4.16
252	NYSE	RLI	Tue, Apr 6, 1993	4.08	4.08	4.08	4.08
251	NYSE	RLI	Fri, Apr 2, 1993	4.08	4.08	4.08	4.08
250	NYSE	RLI	Thu, Apr 1, 1993	4.08	4.08	4.08	4.08
249	NYSE	RLI	Wed, Mar 31, 1993	4.12	4.12	4.08	4.08
248	NYSE	RLI	Tue, Mar 30, 1993	4.20	4.20	4.16	4.16
247	NYSE	RLI	Mon, Mar 29, 1993	4.20	4.24	4.20	4.20
246	NYSE	RLI	Fri, Mar 26, 1993	4.20	4.24	4.20	4.20
245	NYSE	RLI	Thu, Mar 25, 1993	4.24	4.24	4.18	4.20
244	NYSE	RLI	Wed, Mar 24, 1993	4.34	4.34	4.26	4.26
243	NYSE	RLI	Tue, Mar 23, 1993	4.36	4.36	4.36	4.36
242	NYSE	RLI	Mon, Mar 22, 1993	4.36	4.40	4.36	4.38
241	NYSE	RLI	Fri, Mar 19, 1993	4.40	4.40	4.38	4.38
240	NYSE	RLI	Tue, Mar 16, 1993	4.34	4.36	4.32	4.36
239	NYSE	RLI	Mon, Mar 15, 1993	4.34	4.34	4.34	4.34
238	NYSE	RLI	Fri, Mar 12, 1993	4.42	4.42	4.34	4.34
237	NYSE	RLI	Thu, Mar 11, 1993	4.42	4.42	4.42	4.42
236	NYSE	RLI	Wed, Mar 10, 1993	4.44	4.44	4.42	4.42
235	NYSE	RLI	Tue, Mar 9, 1993	4.44	4.44	4.44	4.44
234	NYSE	RLI	Mon, Mar 8, 1993	4.42	4.42	4.42	4.42
233	NYSE	RLI	Fri, Mar 5, 1993	4.40	4.42	4.40	4.40
232	NYSE	RLI	Thu, Mar 4, 1993	4.44	4.44	4.44	4.44
231	NYSE	RLI	Wed, Mar 3, 1993	4.38	4.42	4.38	4.42
230	NYSE	RLI	Tue, Mar 2, 1993	4.44	4.44	4.40	4.40
229	NYSE	RLI	Mon, Mar 1, 1993	4.44	4.44	4.40	4.40
228	NYSE	RLI	Fri, Feb 26, 1993	4.48	4.52	4.48	4.48
227	NYSE	RLI	Wed, Feb 24, 1993	4.50	4.54	4.48	4.52
226	NYSE	RLI	Tue, Feb 23, 1993	4.54	4.58	4.48	4.54
225	NYSE	RLI	Mon, Feb 22, 1993	4.52	4.52	4.52	4.52
224	NYSE	RLI	Fri, Feb 19, 1993	4.52	4.52	4.48	4.48
223	NYSE	RLI	Thu, Feb 18, 1993	4.46	4.48	4.44	4.48
222	NYSE	RLI	Wed, Feb 17, 1993	4.44	4.46	4.42	4.42
221	NYSE	RLI	Tue, Feb 16, 1993	4.46	4.46	4.40	4.40
220	NYSE	RLI	Fri, Feb 12, 1993	4.34	4.34	4.32	4.32
219	NYSE	RLI	Thu, Feb 11, 1993	4.32	4.36	4.32	4.34
218	NYSE	RLI	Wed, Feb 10, 1993	4.36	4.38	4.36	4.36
217	NYSE	RLI	Tue, Feb 9, 1993	4.32	4.32	4.32	4.32
216	NYSE	RLI	Mon, Feb 8, 1993	4.32	4.32	4.32	4.32
215	NYSE	RLI	Fri, Feb 5, 1993	4.36	4.36	4.32	4.32
214	NYSE	RLI	Thu, Feb 4, 1993	4.30	4.36	4.28	4.34
213	NYSE	RLI	Wed, Feb 3, 1993	4.20	4.30	4.20	4.30
212	NYSE	RLI	Tue, Feb 2, 1993	4.16	4.16	4.16	4.16
211	NYSE	RLI	Mon, Feb 1, 1993	4.16	4.16	4.10	4.16
210	NYSE	RLI	Fri, Jan 29, 1993	4.10	4.12	4.10	4.12
209	NYSE	RLI	Thu, Jan 28, 1993	4.10	4.10	4.10	4.10
208	NYSE	RLI	Wed, Jan 27, 1993	4.16	4.16	4.10	4.10
207	NYSE	RLI	Tue, Jan 26, 1993	4.16	4.16	4.14	4.16
206	NYSE	RLI	Fri, Jan 22, 1993	4.14	4.16	4.14	4.16
205	NYSE	RLI	Thu, Jan 21, 1993	4.12	4.14	4.12	4.14
204	NYSE	RLI	Wed, Jan 20, 1993	4.14	4.14	4.14	4.14
203	NYSE	RLI	Tue, Jan 19, 1993	4.10	4.10	4.10	4.10
202	NYSE	RLI	Mon, Jan 18, 1993	4.08	4.10	4.06	4.10
201	NYSE	RLI	Fri, Jan 15, 1993	4.06	4.06	4.04	4.06
200	NYSE	RLI	Thu, Jan 14, 1993	4.04	4.06	4.04	4.06
199	NYSE	RLI	Wed, Jan 13, 1993	4.02	4.06	4.02	4.06
198	NYSE	RLI	Tue, Jan 12, 1993	4.00	4.00	4.00	4.00
197	NYSE	RLI	Mon, Jan 11, 1993	4.02	4.02	4.02	4.02
196	NYSE	RLI	Fri, Jan 8, 1993	4.06	4.06	4.00	4.02
195	NYSE	RLI	Thu, Jan 7, 1993	4.00	4.08	4.00	4.08
194	NYSE	RLI	Wed, Jan 6, 1993	3.98	4.00	3.98	4.00
193	NYSE	RLI	Tue, Jan 5, 1993	3.96	3.98	3.96	3.96
192	NYSE	RLI	Mon, Jan 4, 1993	3.96	4.00	3.96	3.96
191	NYSE	RLI	Thu, Dec 31, 1992	3.94	3.96	3.92	3.96
190	NYSE	RLI	Wed, Dec 30, 1992	3.90	3.90	3.90	3.90
189	NYSE	RLI	Tue, Dec 29, 1992	4.02	4.02	3.92	3.92
188	NYSE	RLI	Mon, Dec 28, 1992	4.12	4.12	4.06	4.06
187	NYSE	RLI	Thu, Dec 24, 1992	4.08	4.08	4.08	4.08
186	NYSE	RLI	Wed, Dec 23, 1992	4.06	4.08	4.04	4.08
185	NYSE	RLI	Tue, Dec 22, 1992	4.08	4.08	4.06	4.06
184	NYSE	RLI	Mon, Dec 21, 1992	4.10	4.10	4.04	4.06
183	NYSE	RLI	Fri, Dec 18, 1992	3.98	4.12	3.98	4.10
182	NYSE	RLI	Thu, Dec 17, 1992	3.96	3.98	3.94	3.96
181	NYSE	RLI	Wed, Dec 16, 1992	3.96	3.96	3.96	3.96
180	NYSE	RLI	Tue, Dec 15, 1992	3.94	3.94	3.94	3.94
179	NYSE	RLI	Mon, Dec 14, 1992	3.92	3.94	3.90	3.90
178	NYSE	RLI	Fri, Dec 11, 1992	3.90	3.90	3.90	3.90
177	NYSE	RLI	Thu, Dec 10, 1992	3.88	3.90	3.88	3.90
176	NYSE	RLI	Wed, Dec 9, 1992	3.88	3.90	3.88	3.90
175	NYSE	RLI	Tue, Dec 8, 1992	3.84	3.86	3.84	3.86
174	NYSE	RLI	Mon, Dec 7, 1992	3.72	3.80	3.72	3.80
173	NYSE	RLI	Fri, Dec 4, 1992	3.74	3.74	3.74	3.74
172	NYSE	RLI	Thu, Dec 3, 1992	3.78	3.78	3.74	3.76
171	NYSE	RLI	Wed, Dec 2, 1992	3.76	3.76	3.76	3.76
170	NYSE	RLI	Tue, Dec 1, 1992	3.74	3.78	3.74	3.78
169	NYSE	RLI	Mon, Nov 30, 1992	3.72	3.74	3.72	3.74
168	NYSE	RLI	Wed, Nov 25, 1992	3.76	3.76	3.74	3.74
167	NYSE	RLI	Tue, Nov 24, 1992	3.76	3.76	3.76	3.76
166	NYSE	RLI	Mon, Nov 23, 1992	3.74	3.74	3.72	3.72
165	NYSE	RLI	Fri, Nov 20, 1992	3.78	3.78	3.74	3.74
164	NYSE	RLI	Thu, Nov 19, 1992	3.72	3.74	3.72	3.74
163	NYSE	RLI	Wed, Nov 18, 1992	3.70	3.76	3.70	3.74
162	NYSE	RLI	Tue, Nov 17, 1992	3.70	3.70	3.70	3.70
161	NYSE	RLI	Mon, Nov 16, 1992	3.68	3.72	3.68	3.72
160	NYSE	RLI	Fri, Nov 13, 1992	3.66	3.66	3.66	3.66
159	NYSE	RLI	Thu, Nov 12, 1992	3.76	3.76	3.66	3.66
158	NYSE	RLI	Wed, Nov 11, 1992	3.68	3.78	3.66	3.72
157	NYSE	RLI	Tue, Nov 10, 1992	3.64	3.68	3.64	3.68
156	NYSE	RLI	Mon, Nov 9, 1992	3.64	3.66	3.64	3.66
155	NYSE	RLI	Fri, Nov 6, 1992	3.68	3.68	3.64	3.64
154	NYSE	RLI	Thu, Nov 5, 1992	3.66	3.70	3.66	3.70
153	NYSE	RLI	Wed, Nov 4, 1992	3.68	3.72	3.68	3.68
152	NYSE	RLI	Tue, Nov 3, 1992	3.66	3.72	3.66	3.72
151	NYSE	RLI	Mon, Nov 2, 1992	3.62	3.64	3.60	3.64
150	NYSE	RLI	Fri, Oct 30, 1992	3.60	3.60	3.58	3.60
149	NYSE	RLI	Thu, Oct 29, 1992	3.52	3.60	3.52	3.60
148	NYSE	RLI	Wed, Oct 28, 1992	3.44	3.52	3.44	3.50
147	NYSE	RLI	Tue, Oct 27, 1992	3.48	3.48	3.44	3.44
146	NYSE	RLI	Mon, Oct 26, 1992	3.38	3.44	3.38	3.44
145	NYSE	RLI	Fri, Oct 23, 1992	3.32	3.40	3.32	3.38
144	NYSE	RLI	Thu, Oct 22, 1992	3.32	3.32	3.32	3.32
143	NYSE	RLI	Wed, Oct 21, 1992	3.34	3.34	3.32	3.32
142	NYSE	RLI	Tue, Oct 20, 1992	3.34	3.34	3.34	3.34
141	NYSE	RLI	Mon, Oct 19, 1992	3.30	3.30	3.30	3.30
140	NYSE	RLI	Thu, Oct 15, 1992	3.30	3.30	3.30	3.30
139	NYSE	RLI	Wed, Oct 14, 1992	3.30	3.30	3.30	3.30
138	NYSE	RLI	Tue, Oct 13, 1992	3.28	3.28	3.28	3.28
137	NYSE	RLI	Mon, Oct 12, 1992	3.28	3.28	3.28	3.28
136	NYSE	RLI	Fri, Oct 9, 1992	3.30	3.30	3.30	3.30
135	NYSE	RLI	Thu, Oct 8, 1992	3.28	3.28	3.28	3.28
134	NYSE	RLI	Wed, Oct 7, 1992	3.28	3.30	3.28	3.30
133	NYSE	RLI	Tue, Oct 6, 1992	3.34	3.38	3.32	3.32
132	NYSE	RLI	Mon, Oct 5, 1992	3.32	3.32	3.30	3.30
131	NYSE	RLI	Fri, Oct 2, 1992	3.34	3.34	3.30	3.30
130	NYSE	RLI	Thu, Oct 1, 1992	3.34	3.34	3.34	3.34
129	NYSE	RLI	Wed, Sep 30, 1992	3.28	3.30	3.24	3.30
128	NYSE	RLI	Tue, Sep 29, 1992	3.24	3.28	3.24	3.26
127	NYSE	RLI	Mon, Sep 28, 1992	3.18	3.24	3.18	3.24
126	NYSE	RLI	Fri, Sep 25, 1992	3.20	3.20	3.18	3.18
125	NYSE	RLI	Thu, Sep 24, 1992	3.18	3.20	3.18	3.20
124	NYSE	RLI	Wed, Sep 23, 1992	3.22	3.24	3.22	3.22
123	NYSE	RLI	Tue, Sep 22, 1992	3.22	3.24	3.22	3.22
122	NYSE	RLI	Mon, Sep 21, 1992	3.16	3.18	3.16	3.18
121	NYSE	RLI	Fri, Sep 18, 1992	3.20	3.24	3.20	3.20
120	NYSE	RLI	Thu, Sep 17, 1992	3.18	3.20	3.16	3.18
119	NYSE	RLI	Wed, Sep 16, 1992	3.14	3.14	3.14	3.14
118	NYSE	RLI	Tue, Sep 15, 1992	3.04	3.10	3.04	3.10
117	NYSE	RLI	Mon, Sep 14, 1992	3.08	3.08	3.02	3.08
116	NYSE	RLI	Fri, Sep 11, 1992	3.00	3.04	3.00	3.04
115	NYSE	RLI	Thu, Sep 10, 1992	3.02	3.02	3.00	3.00
114	NYSE	RLI	Wed, Sep 9, 1992	3.00	3.02	3.00	3.02
113	NYSE	RLI	Tue, Sep 8, 1992	3.12	3.12	3.00	3.02
112	NYSE	RLI	Fri, Sep 4, 1992	3.16	3.16	3.12	3.12
111	NYSE	RLI	Thu, Sep 3, 1992	3.26	3.30	3.12	3.12
110	NYSE	RLI	Wed, Sep 2, 1992	3.20	3.24	3.12	3.24
109	NYSE	RLI	Tue, Sep 1, 1992	3.24	3.24	3.24	3.24
108	NYSE	RLI	Mon, Aug 31, 1992	3.28	3.28	3.28	3.28
107	NYSE	RLI	Fri, Aug 28, 1992	3.32	3.32	3.32	3.32
106	NYSE	RLI	Thu, Aug 27, 1992	3.38	3.38	3.34	3.34
105	NYSE	RLI	Wed, Aug 26, 1992	3.36	3.40	3.36	3.40
104	NYSE	RLI	Tue, Aug 25, 1992	3.38	3.38	3.36	3.36
103	NYSE	RLI	Mon, Aug 24, 1992	3.36	3.36	3.36	3.36
102	NYSE	RLI	Fri, Aug 21, 1992	3.40	3.40	3.38	3.38
101	NYSE	RLI	Thu, Aug 20, 1992	3.42	3.42	3.38	3.38
100	NYSE	RLI	Tue, Aug 18, 1992	3.42	3.42	3.40	3.40
99	NYSE	RLI	Mon, Aug 17, 1992	3.40	3.40	3.38	3.40
98	NYSE	RLI	Fri, Aug 14, 1992	3.38	3.38	3.38	3.38
97	NYSE	RLI	Thu, Aug 13, 1992	3.36	3.38	3.36	3.38
96	NYSE	RLI	Wed, Aug 12, 1992	3.38	3.40	3.38	3.40
95	NYSE	RLI	Tue, Aug 11, 1992	3.32	3.40	3.30	3.38
94	NYSE	RLI	Mon, Aug 10, 1992	3.34	3.40	3.34	3.36
93	NYSE	RLI	Fri, Aug 7, 1992	3.34	3.36	3.32	3.32
92	NYSE	RLI	Thu, Aug 6, 1992	3.34	3.34	3.34	3.34
91	NYSE	RLI	Wed, Aug 5, 1992	3.36	3.36	3.34	3.34
90	NYSE	RLI	Tue, Aug 4, 1992	3.32	3.36	3.32	3.32
89	NYSE	RLI	Mon, Aug 3, 1992	3.32	3.34	3.30	3.34
88	NYSE	RLI	Fri, Jul 31, 1992	3.34	3.34	3.32	3.34
87	NYSE	RLI	Thu, Jul 30, 1992	3.30	3.32	3.28	3.30
86	NYSE	RLI	Wed, Jul 29, 1992	3.26	3.30	3.26	3.26
85	NYSE	RLI	Tue, Jul 28, 1992	3.26	3.30	3.26	3.28
84	NYSE	RLI	Mon, Jul 27, 1992	3.28	3.28	3.24	3.26
83	NYSE	RLI	Fri, Jul 24, 1992	3.24	3.24	3.24	3.24
82	NYSE	RLI	Thu, Jul 23, 1992	3.26	3.26	3.24	3.24
81	NYSE	RLI	Wed, Jul 22, 1992	3.26	3.28	3.26	3.28
80	NYSE	RLI	Tue, Jul 21, 1992	3.28	3.28	3.28	3.28
79	NYSE	RLI	Mon, Jul 20, 1992	3.26	3.30	3.26	3.26
78	NYSE	RLI	Fri, Jul 17, 1992	3.28	3.30	3.26	3.30
77	NYSE	RLI	Thu, Jul 16, 1992	3.28	3.28	3.28	3.28
76	NYSE	RLI	Wed, Jul 15, 1992	3.22	3.26	3.22	3.26
75	NYSE	RLI	Tue, Jul 14, 1992	3.14	3.24	3.14	3.22
74	NYSE	RLI	Mon, Jul 13, 1992	3.12	3.14	3.08	3.14
73	NYSE	RLI	Fri, Jul 10, 1992	3.14	3.14	3.10	3.10
72	NYSE	RLI	Thu, Jul 9, 1992	3.20	3.20	3.16	3.16
71	NYSE	RLI	Wed, Jul 8, 1992	3.16	3.16	3.16	3.16
70	NYSE	RLI	Tue, Jul 7, 1992	3.16	3.20	3.16	3.18
69	NYSE	RLI	Mon, Jul 6, 1992	3.14	3.14	3.14	3.14
68	NYSE	RLI	Thu, Jul 2, 1992	3.12	3.16	3.12	3.16
67	NYSE	RLI	Wed, Jul 1, 1992	3.20	3.20	3.14	3.14
66	NYSE	RLI	Tue, Jun 30, 1992	3.18	3.20	3.18	3.18
65	NYSE	RLI	Mon, Jun 29, 1992	3.32	3.32	3.18	3.18
64	NYSE	RLI	Fri, Jun 26, 1992	3.28	3.28	3.24	3.28
63	NYSE	RLI	Thu, Jun 25, 1992	3.32	3.32	3.28	3.28
62	NYSE	RLI	Wed, Jun 24, 1992	3.34	3.34	3.28	3.28
61	NYSE	RLI	Tue, Jun 23, 1992	3.36	3.36	3.32	3.34
60	NYSE	RLI	Mon, Jun 22, 1992	3.38	3.38	3.32	3.32
59	NYSE	RLI	Fri, Jun 19, 1992	3.34	3.40	3.34	3.38
58	NYSE	RLI	Thu, Jun 18, 1992	3.32	3.36	3.32	3.32
57	NYSE	RLI	Wed, Jun 17, 1992	3.32	3.34	3.32	3.32
56	NYSE	RLI	Tue, Jun 16, 1992	3.26	3.28	3.24	3.28
55	NYSE	RLI	Mon, Jun 15, 1992	3.20	3.26	3.20	3.26
54	NYSE	RLI	Thu, Jun 11, 1992	3.20	3.24	3.20	3.22
53	NYSE	RLI	Wed, Jun 10, 1992	3.20	3.22	3.20	3.20
52	NYSE	RLI	Tue, Jun 9, 1992	3.20	3.22	3.20	3.20
51	NYSE	RLI	Mon, Jun 8, 1992	3.22	3.22	3.22	3.22
50	NYSE	RLI	Fri, Jun 5, 1992	3.22	3.22	3.20	3.20
49	NYSE	RLI	Thu, Jun 4, 1992	3.20	3.20	3.20	3.20
48	NYSE	RLI	Wed, Jun 3, 1992	3.22	3.24	3.18	3.24
47	NYSE	RLI	Tue, Jun 2, 1992	3.22	3.22	3.22	3.22
46	NYSE	RLI	Mon, Jun 1, 1992	3.14	3.20	3.12	3.20
45	NYSE	RLI	Fri, May 29, 1992	3.12	3.18	3.12	3.12
44	NYSE	RLI	Thu, May 28, 1992	3.18	3.18	3.12	3.14
43	NYSE	RLI	Wed, May 27, 1992	3.16	3.18	3.14	3.18
42	NYSE	RLI	Tue, May 26, 1992	3.12	3.16	3.12	3.16
41	NYSE	RLI	Fri, May 22, 1992	3.06	3.10	3.06	3.10
40	NYSE	RLI	Thu, May 21, 1992	3.04	3.06	3.02	3.06
39	NYSE	RLI	Wed, May 20, 1992	3.00	3.04	3.00	3.02
38	NYSE	RLI	Tue, May 19, 1992	3.00	3.00	2.96	3.00
37	NYSE	RLI	Mon, May 18, 1992	2.96	2.98	2.94	2.98
36	NYSE	RLI	Fri, May 15, 1992	2.96	2.96	2.96	2.96
35	NYSE	RLI	Thu, May 14, 1992	2.96	2.96	2.94	2.94
34	NYSE	RLI	Wed, May 13, 1992	2.96	2.96	2.94	2.96
33	NYSE	RLI	Tue, May 12, 1992	2.96	2.96	2.92	2.96
32	NYSE	RLI	Mon, May 11, 1992	2.94	2.96	2.94	2.96
31	NYSE	RLI	Fri, May 8, 1992	2.94	2.96	2.92	2.96
30	NYSE	RLI	Thu, May 7, 1992	2.94	2.94	2.92	2.94
29	NYSE	RLI	Wed, May 6, 1992	2.94	2.94	2.94	2.94
28	NYSE	RLI	Tue, May 5, 1992	2.96	2.96	2.90	2.94
27	NYSE	RLI	Mon, May 4, 1992	2.96	2.96	2.92	2.96
26	NYSE	RLI	Fri, May 1, 1992	2.96	2.96	2.94	2.96
25	NYSE	RLI	Thu, Apr 30, 1992	2.92	2.96	2.92	2.96
24	NYSE	RLI	Wed, Apr 29, 1992	2.94	2.94	2.94	2.94
23	NYSE	RLI	Tue, Apr 28, 1992	2.88	2.92	2.84	2.92
22	NYSE	RLI	Mon, Apr 27, 1992	2.88	2.88	2.88	2.88
21	NYSE	RLI	Fri, Apr 24, 1992	2.92	2.92	2.92	2.92
20	NYSE	RLI	Thu, Apr 23, 1992	2.90	2.92	2.90	2.92
19	NYSE	RLI	Wed, Apr 22, 1992	2.96	2.96	2.90	2.90
18	NYSE	RLI	Tue, Apr 21, 1992	2.92	2.94	2.92	2.94
17	NYSE	RLI	Mon, Apr 20, 1992	2.88	2.92	2.88	2.92
16	NYSE	RLI	Thu, Apr 16, 1992	2.94	2.94	2.92	2.92
15	NYSE	RLI	Wed, Apr 15, 1992	2.94	2.96	2.92	2.94
14	NYSE	RLI	Tue, Apr 14, 1992	2.88	2.94	2.88	2.92
13	NYSE	RLI	Mon, Apr 13, 1992	2.94	2.94	2.88	2.88
12	NYSE	RLI	Fri, Apr 10, 1992	2.98	2.98	2.92	2.94
11	NYSE	RLI	Thu, Apr 9, 1992	3.02	3.02	2.94	2.98
10	NYSE	RLI	Wed, Apr 8, 1992	3.04	3.04	2.98	3.00
9	NYSE	RLI	Tue, Apr 7, 1992	3.06	3.08	3.04	3.04
8	NYSE	RLI	Mon, Apr 6, 1992	3.12	3.12	3.06	3.06
7	NYSE	RLI	Fri, Apr 3, 1992	3.12	3.14	3.08	3.10
6	NYSE	RLI	Thu, Apr 2, 1992	3.12	3.18	3.12	3.14
5	NYSE	RLI	Wed, Apr 1, 1992	3.12	3.14	3.12	3.14
4	NYSE	RLI	Tue, Mar 31, 1992	3.10	3.16	3.10	3.16
3	NYSE	RLI	Mon, Mar 30, 1992	3.10	3.10	3.06	3.08
2	NYSE	RLI	Fri, Mar 27, 1992	3.12	3.12	3.08	3.08
1	NYSE	RLI	Thu, Mar 26, 1992	3.14	3.16	3.12	3.12
#	Exchange	Symbol	Date	Open	High	Low	Close

RLI Corp NYSE:RLI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024