Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	34.81	34.94	34.32	34.67	2,464,553	+0.39(+1.15%)
Sep 29, 2015	34.07	34.33	33.52	34.27	3,945,205	+0.62(+1.85%)
Sep 28, 2015	34.60	34.70	33.54	33.65	2,722,116	-1.40(-4.00%)
Sep 25, 2015	35.49	35.49	34.79	35.06	2,296,192	+0.60(+1.74%)
Sep 24, 2015	34.16	34.55	33.90	34.46	3,553,989	-0.19(-0.55%)
Sep 23, 2015	34.79	35.08	34.51	34.65	2,278,920	-0.05(-0.15%)
Sep 22, 2015	34.61	34.95	34.42	34.70	1,715,869	-0.57(-1.62%)
Sep 21, 2015	34.92	35.58	34.84	35.27	2,578,131	+0.50(+1.43%)
Sep 18, 2015	35.25	35.40	34.55	34.77	6,015,915	-1.26(-3.51%)
Sep 17, 2015	37.04	37.20	35.87	36.03	3,077,224	-1.03(-2.78%)
Sep 16, 2015	36.88	37.17	36.66	37.06	1,990,956	+0.18(+0.50%)
Sep 15, 2015	36.47	37.04	36.38	36.88	2,510,752	+0.69(+1.90%)
Sep 14, 2015	36.32	36.51	36.03	36.20	1,761,913	-0.28(-0.76%)
Sep 11, 2015	36.06	36.49	35.79	36.47	1,960,680	+0.14(+0.38%)
Sep 10, 2015	36.10	36.71	35.80	36.33	2,958,203	+0.41(+1.14%)
Sep 09, 2015	36.79	37.17	35.84	35.92	2,892,337	-0.25(-0.69%)
Sep 08, 2015	36.03	36.21	35.60	36.17	1,967,103	+0.82(+2.31%)
Sep 04, 2015	35.82	35.35	35.35	35.35	2,188,306	-0.74(-2.04%)
Sep 03, 2015	35.98	36.60	35.95	36.09	2,153,820	+0.19(+0.53%)
Sep 02, 2015	36.20	36.20	35.30	35.90	2,446,353	+0.62(+1.76%)
Sep 01, 2015	35.95	36.24	35.05	35.28	3,397,667	-1.82(-4.90%)
Aug 31, 2015	36.92	37.34	36.76	37.10	2,377,926	-0.25(-0.67%)
Aug 28, 2015	37.03	37.47	36.99	37.35	2,298,876	-0.24(-0.64%)
Aug 27, 2015	36.63	37.61	36.42	37.59	4,244,332	+1.45(+4.00%)
Aug 26, 2015	35.49	36.22	34.95	36.14	5,027,469	+1.61(+4.68%)
Aug 25, 2015	36.47	36.52	34.49	34.53	6,009,895	-0.64(-1.81%)
Aug 24, 2015	34.57	36.52	33.43	35.16	5,611,976	-1.86(-5.01%)
Aug 21, 2015	38.36	38.43	37.00	37.02	5,265,970	-1.81(-4.67%)
Aug 20, 2015	39.97	39.97	38.82	38.83	3,024,750	-1.61(-3.97%)
Aug 19, 2015	40.98	41.24	39.85	40.44	2,671,574	-0.77(-1.86%)
Aug 18, 2015	41.15	41.40	40.95	41.21	2,163,781	+0.03(+0.07%)
Aug 17, 2015	40.95	41.25	40.61	41.18	1,442,000	-0.09(-0.23%)
Aug 14, 2015	41.12	41.47	40.90	41.27	1,716,492	+0.23(+0.57%)
Aug 13, 2015	41.02	41.40	40.50	41.04	3,189,811	+0.84(+2.09%)
Aug 12, 2015	40.48	40.48	39.51	40.20	3,494,399	-0.76(-1.85%)
Aug 11, 2015	41.23	41.59	40.77	40.96	2,331,988	-1.00(-2.39%)
Aug 10, 2015	41.25	42.02	41.25	41.96	1,996,010	+1.23(+3.03%)
Aug 07, 2015	40.91	41.28	40.40	40.72	2,118,241	-0.33(-0.80%)
Aug 06, 2015	41.29	41.47	40.92	41.05	2,154,855	-0.11(-0.27%)
Aug 05, 2015	41.86	41.86	41.09	41.16	2,751,579	+0.08(+0.20%)
Aug 04, 2015	41.07	41.45	40.86	41.08	2,408,871	+0.04(+0.11%)
Aug 03, 2015	41.26	41.53	40.93	41.04	2,761,601	-0.10(-0.25%)
Jul 31, 2015	41.67	41.80	41.02	41.14	3,335,314	-0.69(-1.66%)
Jul 30, 2015	41.62	41.97	41.34	41.83	3,103,346	-1.01(-2.35%)
Jul 29, 2015	41.96	42.88	41.82	42.84	3,129,319	+0.91(+2.16%)
Jul 28, 2015	42.37	42.54	41.52	41.94	2,068,027	+0.23(+0.54%)
Jul 27, 2015	41.82	41.86	41.45	41.71	1,926,747	-0.62(-1.47%)
Jul 24, 2015	42.35	42.89	42.20	42.33	1,947,030	-0.04(-0.09%)
Jul 23, 2015	42.93	43.08	42.24	42.37	2,198,626	-0.49(-1.14%)
Jul 22, 2015	42.80	42.96	42.62	42.86	2,197,643	+0.02(+0.05%)
Jul 21, 2015	42.62	43.13	42.37	42.84	2,428,051	+0.32(+0.76%)
Jul 20, 2015	42.74	42.86	42.46	42.51	2,611,335	-0.15(-0.34%)
Jul 17, 2015	43.01	43.19	42.60	42.66	2,478,819	-0.51(-1.18%)
Jul 16, 2015	43.16	43.47	43.02	43.17	2,108,325	+0.42(+0.99%)
Jul 15, 2015	42.40	42.94	42.37	42.75	3,758,671	-0.01(-0.03%)
Jul 14, 2015	42.82	43.02	42.73	42.76	3,096,464	-0.28(-0.66%)
Jul 13, 2015	42.91	43.38	42.91	43.05	2,532,059	+0.37(+0.86%)
Jul 10, 2015	42.16	42.76	42.16	42.68	1,908,646	+1.04(+2.51%)
Jul 09, 2015	41.94	42.13	41.37	41.64	2,722,090	+0.56(+1.37%)
Jul 08, 2015	41.76	42.07	40.90	41.07	2,826,355	-1.45(-3.40%)
Jul 07, 2015	42.60	42.75	41.48	42.52	3,157,393	-0.09(-0.22%)
Jul 06, 2015	42.50	42.96	42.30	42.62	1,546,503	-0.44(-1.01%)
Jul 02, 2015	43.39	43.05	43.05	43.05	1,302,934	-0.43(-0.99%)