Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	29.72	30.18	29.42	30.03	2,162,699	-0.11(-0.38%)
Sep 27, 2013	30.20	30.26	29.97	30.15	1,741,326	-0.32(-1.06%)
Sep 26, 2013	30.43	30.62	30.25	30.47	2,200,711	+0.16(+0.52%)
Sep 25, 2013	30.17	30.47	29.90	30.31	2,501,331	+0.26(+0.86%)
Sep 24, 2013	30.00	30.38	29.79	30.05	2,832,800	+0.10(+0.33%)
Sep 23, 2013	30.22	30.40	29.83	29.95	2,946,727	-0.26(-0.88%)
Sep 20, 2013	30.17	30.58	30.05	30.22	4,845,062	+0.03(+0.09%)
Sep 19, 2013	31.50	31.55	29.61	30.19	11,239,691	-1.15(-3.67%)
Sep 18, 2013	32.23	32.51	31.23	31.34	5,992,223	-0.79(-2.47%)
Sep 17, 2013	32.01	32.14	31.81	32.13	2,319,717	+0.20(+0.63%)
Sep 16, 2013	32.18	32.25	31.88	31.93	2,632,835	+0.16(+0.50%)
Sep 13, 2013	31.83	31.88	31.56	31.78	2,117,853	+0.11(+0.34%)
Sep 12, 2013	32.26	32.28	31.63	31.67	3,050,712	-0.62(-1.91%)
Sep 11, 2013	32.11	32.30	31.91	32.28	2,004,227	+0.11(+0.36%)
Sep 10, 2013	31.94	32.18	31.89	32.17	2,607,504	+0.54(+1.70%)
Sep 09, 2013	31.28	31.66	31.16	31.63	2,173,699	+0.36(+1.14%)
Sep 06, 2013	31.47	31.53	30.68	31.28	3,030,665	-0.09(-0.27%)
Sep 05, 2013	31.35	31.70	31.28	31.36	1,764,886	+0.02(+0.07%)
Sep 04, 2013	30.71	31.53	30.69	31.34	3,526,092	+0.86(+2.82%)
Sep 03, 2013	30.55	31.04	30.22	30.48	2,610,935	+0.41(+1.38%)
Aug 30, 2013	30.48	30.51	29.88	30.07	2,354,372	-0.31(-1.04%)
Aug 29, 2013	30.17	30.77	30.15	30.38	3,517,879	+0.22(+0.74%)
Aug 28, 2013	30.27	30.54	30.10	30.16	4,353,485	-0.11(-0.38%)
Aug 27, 2013	31.03	31.03	30.25	30.28	4,570,552	-1.26(-3.99%)
Aug 26, 2013	31.61	31.81	31.41	31.53	3,154,510	-0.07(-0.23%)
Aug 23, 2013	31.79	31.85	31.39	31.61	3,062,090	-0.19(-0.59%)
Aug 22, 2013	31.15	32.07	31.05	31.79	3,232,668	+0.88(+2.85%)
Aug 21, 2013	30.78	31.35	30.58	30.91	3,123,579	+0.06(+0.19%)
Aug 20, 2013	30.67	31.01	30.20	30.85	2,394,697	+0.28(+0.91%)
Aug 19, 2013	31.02	31.15	30.51	30.58	3,096,218	-0.57(-1.84%)
Aug 16, 2013	30.42	31.33	30.38	31.15	3,877,956	+0.66(+2.16%)
Aug 15, 2013	30.42	30.57	30.23	30.49	3,839,834	-0.23(-0.75%)
Aug 14, 2013	30.79	30.96	30.55	30.72	2,416,633	-0.14(-0.46%)
Aug 13, 2013	30.78	30.98	30.46	30.86	2,097,126	+0.24(+0.79%)
Aug 12, 2013	30.63	30.83	30.52	30.62	2,254,955	-0.36(-1.15%)
Aug 09, 2013	30.98	31.20	30.87	30.98	2,060,869	-0.06(-0.18%)
Aug 08, 2013	31.32	31.56	30.69	31.03	3,002,076	+0.09(+0.28%)
Aug 07, 2013	30.88	31.06	30.44	30.95	2,912,846	-0.09(-0.30%)
Aug 06, 2013	31.31	31.44	30.88	31.04	2,778,704	-0.34(-1.07%)
Aug 05, 2013	31.61	31.63	31.15	31.38	2,639,624	-0.26(-0.84%)
Aug 02, 2013	31.61	31.81	31.32	31.64	3,473,435	-0.14(-0.45%)
Aug 01, 2013	31.87	31.88	30.61	31.78	4,977,900	+1.98(+6.65%)
Jul 31, 2013	29.79	30.30	29.53	29.80	4,552,851	+0.35(+1.19%)
Jul 30, 2013	29.83	29.97	29.35	29.45	3,236,358	-0.17(-0.58%)
Jul 29, 2013	29.68	29.72	29.42	29.62	2,548,688	-0.09(-0.31%)
Jul 26, 2013	29.35	29.72	29.20	29.72	2,438,715	+0.14(+0.46%)
Jul 25, 2013	29.52	29.58	29.25	29.58	3,009,394	+0.03(+0.10%)
Jul 24, 2013	29.92	29.94	29.50	29.55	2,451,181	-0.16(-0.55%)
Jul 23, 2013	29.81	29.90	29.60	29.72	2,206,567	+0.09(+0.29%)
Jul 22, 2013	29.36	29.63	29.32	29.63	1,779,906	+0.39(+1.32%)
Jul 19, 2013	29.60	29.66	29.00	29.25	2,877,084	-0.41(-1.40%)
Jul 18, 2013	28.91	29.69	28.83	29.66	4,929,847	+1.17(+4.12%)
Jul 17, 2013	28.82	28.84	28.46	28.49	3,006,184	-0.21(-0.72%)
Jul 16, 2013	28.61	28.85	28.25	28.69	4,728,732	+0.12(+0.43%)
Jul 15, 2013	28.47	28.70	28.22	28.57	3,955,592	+0.28(+0.99%)
Jul 12, 2013	28.42	28.48	28.09	28.29	4,788,490	-0.06(-0.23%)
Jul 11, 2013	29.08	29.08	28.25	28.36	5,779,845	-0.24(-0.85%)
Jul 10, 2013	28.21	28.67	28.13	28.60	5,100,839	+0.39(+1.39%)
Jul 09, 2013	28.02	28.38	27.66	28.21	3,888,646	+0.54(+1.96%)
Jul 08, 2013	27.95	28.14	27.36	27.66	5,745,433	-0.13(-0.46%)
Jul 05, 2013	26.72	27.81	26.72	27.79	4,832,299	+1.43(+5.41%)
Jul 03, 2013	26.35	26.62	26.25	26.37	1,635,733	-0.30(-1.12%)
Jul 02, 2013	26.55	26.91	26.51	26.67	4,602,385	+0.03(+0.11%)