Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.01	45.61	44.86	45.33	2,451,469	+0.34(+0.75%)
Sep 27, 2007	44.61	45.08	44.46	44.99	1,758,596	+0.51(+1.14%)
Sep 26, 2007	44.48	44.79	44.11	44.49	2,173,796	+0.28(+0.64%)
Sep 25, 2007	43.83	44.26	43.78	44.20	1,916,581	+0.16(+0.36%)
Sep 24, 2007	44.39	44.73	44.00	44.05	1,526,590	-0.39(-0.88%)
Sep 21, 2007	44.66	44.75	44.27	44.44	2,987,605	-0.14(-0.32%)
Sep 20, 2007	45.58	45.95	44.58	44.58	2,204,648	-0.99(-2.17%)
Sep 19, 2007	45.18	45.89	45.18	45.57	3,064,041	+0.56(+1.25%)
Sep 18, 2007	43.12	45.15	42.90	45.01	3,819,024	+2.03(+4.72%)
Sep 17, 2007	43.12	43.25	42.60	42.98	1,739,095	-0.38(-0.87%)
Sep 14, 2007	43.17	43.47	42.88	43.36	2,119,949	+0.19(+0.45%)
Sep 13, 2007	42.43	43.31	42.16	43.17	2,642,115	+1.07(+2.55%)
Sep 12, 2007	41.70	42.15	41.30	42.09	2,706,238	+0.32(+0.76%)
Sep 11, 2007	41.17	41.78	41.10	41.78	1,924,938	+1.00(+2.44%)
Sep 10, 2007	41.29	41.36	40.14	40.78	2,819,517	-0.30(-0.74%)
Sep 07, 2007	41.19	41.70	40.97	41.08	2,075,126	-0.71(-1.69%)
Sep 06, 2007	41.60	42.12	41.50	41.79	3,291,474	+0.19(+0.46%)
Sep 05, 2007	41.98	42.04	41.26	41.60	2,662,924	-0.74(-1.75%)
Sep 04, 2007	41.98	42.48	41.74	42.34	2,616,210	+0.51(+1.22%)
Aug 31, 2007	41.67	42.18	41.48	41.83	2,356,146	+0.69(+1.67%)
Aug 30, 2007	41.23	41.72	40.88	41.15	1,992,464	-0.67(-1.59%)
Aug 29, 2007	41.11	41.92	40.59	41.81	2,297,788	+1.11(+2.74%)
Aug 28, 2007	42.56	42.64	40.62	40.70	2,790,265	-2.08(-4.85%)
Aug 27, 2007	42.95	43.19	42.56	42.77	2,180,054	-0.27(-0.64%)
Aug 24, 2007	42.16	43.18	41.82	43.05	2,076,436	+0.96(+2.29%)
Aug 23, 2007	42.32	42.58	41.64	42.09	2,958,499	+0.14(+0.34%)
Aug 22, 2007	40.61	42.18	40.55	41.94	3,505,404	+1.51(+3.74%)
Aug 21, 2007	40.72	41.08	40.28	40.43	3,694,304	-0.29(-0.71%)
Aug 20, 2007	41.46	42.00	40.23	40.72	2,996,628	-0.70(-1.69%)
Aug 17, 2007	41.27	41.74	39.17	41.42	5,184,832	+2.55(+6.56%)
Aug 16, 2007	38.50	39.10	37.38	38.87	6,801,534	-0.31(-0.79%)
Aug 15, 2007	39.57	40.56	39.02	39.18	3,380,585	-0.32(-0.80%)
Aug 14, 2007	41.40	41.67	39.50	39.50	3,269,353	-1.76(-4.26%)
Aug 13, 2007	42.33	42.56	41.10	41.26	3,105,340	-0.32(-0.78%)
Aug 10, 2007	38.83	41.72	38.18	41.58	6,114,018	+2.30(+5.84%)
Aug 09, 2007	41.23	41.78	38.66	39.28	6,145,823	-2.86(-6.78%)
Aug 08, 2007	41.57	42.82	41.10	42.14	5,541,700	+0.56(+1.36%)
Aug 07, 2007	41.66	42.07	40.62	41.58	4,811,987	+0.37(+0.90%)
Aug 06, 2007	39.65	41.28	38.89	41.21	5,275,290	+1.40(+3.52%)
Aug 03, 2007	40.03	41.75	39.63	39.81	4,851,844	-1.94(-4.66%)
Aug 02, 2007	41.56	41.94	41.06	41.75	4,984,727	+0.52(+1.27%)
Aug 01, 2007	39.74	43.24	39.16	41.23	8,233,706	-0.22(-0.53%)
Jul 31, 2007	42.11	43.13	41.30	41.45	4,709,039	-0.63(-1.50%)
Jul 30, 2007	41.88	42.26	41.20	42.08	4,436,104	+0.43(+1.02%)
Jul 27, 2007	42.93	43.04	41.61	41.65	6,885,951	-1.34(-3.12%)
Jul 26, 2007	43.85	43.87	42.51	42.99	5,306,139	-1.15(-2.61%)
Jul 25, 2007	44.73	44.93	43.39	44.15	4,836,038	-0.19(-0.42%)
Jul 24, 2007	45.36	45.56	44.33	44.33	4,184,282	-1.33(-2.92%)
Jul 23, 2007	44.66	46.05	44.66	45.67	3,269,499	+0.48(+1.06%)
Jul 20, 2007	45.94	46.35	45.06	45.19	4,621,778	-1.16(-2.51%)
Jul 19, 2007	47.07	47.17	46.32	46.35	2,932,449	-0.38(-0.82%)
Jul 18, 2007	47.10	47.39	46.24	46.73	2,666,996	-0.78(-1.65%)
Jul 17, 2007	47.76	48.03	47.49	47.52	1,402,045	-0.22(-0.46%)
Jul 16, 2007	47.74	48.10	47.67	47.74	1,288,247	-0.21(-0.43%)
Jul 13, 2007	48.07	48.14	47.74	47.94	2,072,361	-0.33(-0.68%)
Jul 12, 2007	48.44	48.44	48.02	48.27	3,029,809	+0.05(+0.10%)
Jul 11, 2007	47.41	48.27	47.25	48.22	3,170,247	+0.96(+2.02%)
Jul 10, 2007	48.10	48.10	47.27	47.27	3,966,446	-1.07(-2.22%)
Jul 09, 2007	49.06	49.16	48.29	48.34	2,608,788	-0.47(-0.97%)
Jul 06, 2007	48.73	48.90	48.37	48.81	1,072,417	-0.13(-0.27%)
Jul 05, 2007	49.88	49.41	48.66	48.94	1,697,618	-0.34(-0.68%)
Jul 03, 2007	49.45	49.67	49.28	49.28	748,611	-0.16(-0.32%)