Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.78	17.16	16.67	16.97	6,747,391	+0.04(+0.25%)
Sep 27, 2012	16.85	17.05	16.68	16.93	4,420,037	+0.25(+1.51%)
Sep 26, 2012	17.00	17.07	16.59	16.67	3,716,981	-0.34(-2.02%)
Sep 25, 2012	17.47	17.52	16.99	17.02	4,568,548	-0.37(-2.14%)
Sep 24, 2012	17.28	17.51	17.10	17.39	3,360,375	-0.01(-0.04%)
Sep 21, 2012	17.72	17.81	17.36	17.40	5,460,688	-0.14(-0.80%)
Sep 20, 2012	17.49	17.66	17.15	17.54	6,221,989	-0.18(-0.99%)
Sep 19, 2012	17.75	17.80	17.55	17.71	6,266,779	-0.04(-0.24%)
Sep 18, 2012	17.74	17.80	17.43	17.75	4,941,901	-0.10(-0.55%)
Sep 17, 2012	18.03	18.13	17.76	17.85	3,749,301	-0.25(-1.36%)
Sep 14, 2012	17.76	18.31	17.76	18.10	5,602,763	+0.31(+1.73%)
Sep 13, 2012	17.28	17.87	16.98	17.79	7,566,579	+0.48(+2.80%)
Sep 12, 2012	17.15	17.40	17.14	17.30	3,836,491	+0.17(+0.98%)
Sep 11, 2012	17.05	17.27	17.00	17.14	3,385,954	+0.08(+0.45%)
Sep 10, 2012	17.05	17.18	17.02	17.06	4,100,899	-0.04(-0.25%)
Sep 07, 2012	17.00	17.36	17.00	17.10	4,674,698	+0.15(+0.91%)
Sep 06, 2012	16.39	17.05	16.36	16.95	5,842,860	+0.69(+4.27%)
Sep 05, 2012	16.41	16.48	16.19	16.25	4,578,014	-0.10(-0.60%)
Sep 04, 2012	16.30	16.44	16.18	16.35	3,951,944	+0.06(+0.39%)
Aug 31, 2012	16.48	16.58	16.24	16.29	3,872,775	-0.03(-0.17%)
Aug 30, 2012	16.25	16.39	16.15	16.32	2,856,228	-0.03(-0.17%)
Aug 29, 2012	16.41	16.44	16.11	16.34	4,563,357	-0.11(-0.64%)
Aug 27, 2012	16.81	16.82	16.44	16.45	3,455,733	-0.23(-1.39%)
Aug 24, 2012	16.47	16.74	16.39	16.68	3,623,527	+0.18(+1.06%)
Aug 23, 2012	16.60	16.72	16.47	16.51	3,650,632	-0.21(-1.26%)
Aug 22, 2012	16.80	16.97	16.52	16.72	3,470,650	-0.13(-0.79%)
Aug 21, 2012	16.85	17.23	16.78	16.85	4,166,758	+0.11(+0.63%)
Aug 20, 2012	16.66	16.81	16.62	16.74	3,166,985	-0.01(-0.08%)
Aug 17, 2012	16.84	16.90	16.52	16.76	3,364,026	-0.08(-0.46%)
Aug 16, 2012	16.55	16.97	16.52	16.84	6,019,385	+0.28(+1.70%)
Aug 15, 2012	16.48	16.68	16.38	16.55	4,907,969	+0.01(+0.04%)
Aug 14, 2012	16.25	16.60	16.17	16.55	7,715,560	+0.45(+2.79%)
Aug 13, 2012	16.07	16.22	15.90	16.10	3,976,889	+0.01(+0.04%)
Aug 10, 2012	16.22	16.29	15.95	16.09	3,798,132	-0.20(-1.25%)
Aug 09, 2012	15.93	16.46	15.85	16.29	5,086,579	+0.37(+2.33%)
Aug 08, 2012	15.78	16.03	15.75	15.92	3,599,150	+0.06(+0.40%)
Aug 07, 2012	15.87	16.32	15.71	15.86	5,410,033	+0.22(+1.39%)
Aug 06, 2012	15.47	15.81	15.43	15.64	4,338,782	+0.19(+1.23%)
Aug 03, 2012	15.30	15.73	15.30	15.45	7,983,258	+0.48(+3.23%)
Aug 02, 2012	14.38	15.17	13.92	14.97	12,191,302	+1.05(+7.56%)
Aug 01, 2012	14.25	14.25	13.80	13.92	4,667,580	-0.15(-1.05%)
Jul 31, 2012	14.13	14.27	14.04	14.06	5,809,552	-0.11(-0.74%)
Jul 30, 2012	14.19	14.41	14.09	14.17	3,986,149	-0.08(-0.59%)
Jul 27, 2012	13.93	14.38	13.76	14.25	5,243,686	+0.50(+3.62%)
Jul 26, 2012	13.87	14.04	13.69	13.76	4,235,830	+0.22(+1.66%)
Jul 25, 2012	13.69	13.80	13.47	13.53	3,539,590	-0.05(-0.36%)
Jul 24, 2012	13.87	13.89	13.45	13.58	4,345,488	-0.30(-2.17%)
Jul 23, 2012	13.68	13.95	13.46	13.88	3,837,159	-0.20(-1.44%)
Jul 20, 2012	14.46	14.47	14.07	14.09	3,662,600	-0.58(-3.92%)
Jul 19, 2012	14.67	14.77	14.49	14.66	5,527,382	+0.00(+0.00%)
Jul 18, 2012	14.50	14.77	14.44	14.66	4,734,985	+0.12(+0.82%)
Jul 17, 2012	14.46	14.57	14.14	14.54	5,663,016	+0.16(+1.12%)
Jul 16, 2012	14.53	14.60	14.16	14.38	3,235,794	-0.27(-1.82%)
Jul 13, 2012	14.25	14.69	14.25	14.65	3,189,100	+0.41(+2.86%)
Jul 12, 2012	14.30	14.34	14.12	14.24	4,118,672	-0.27(-1.89%)
Jul 11, 2012	14.27	14.63	14.23	14.51	4,250,891	+0.27(+1.87%)
Jul 10, 2012	14.58	14.72	14.17	14.25	3,575,288	-0.22(-1.55%)
Jul 09, 2012	14.46	14.56	14.31	14.47	3,868,250	-0.10(-0.67%)
Jul 06, 2012	14.59	14.67	14.34	14.57	5,121,482	-0.29(-1.94%)
Jul 05, 2012	15.05	15.13	14.70	14.86	3,470,733	-0.33(-2.16%)
Jul 03, 2012	14.88	15.28	14.86	15.19	2,105,941	+0.22(+1.45%)