Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.70	16.85	16.41	16.45	17,893	-0.02(-0.10%)
Sep 29, 2010	16.39	16.65	16.33	16.47	3,879,068	-0.03(-0.21%)
Sep 28, 2010	16.34	16.54	15.98	16.50	23,996	+0.21(+1.31%)
Sep 27, 2010	16.53	16.53	16.25	16.29	4,316,364	-0.29(-1.74%)
Sep 24, 2010	16.32	16.67	16.28	16.58	5,041,533	+0.58(+3.66%)
Sep 23, 2010	15.99	16.40	15.95	15.99	361	-0.47(-2.88%)
Sep 22, 2010	17.16	17.22	16.46	16.47	9,797,599	-0.76(-4.39%)
Sep 21, 2010	17.48	17.60	17.16	17.23	6,830,389	-0.17(-0.99%)
Sep 20, 2010	16.99	17.45	16.87	17.40	8,797,641	+0.50(+2.97%)
Sep 17, 2010	16.89	17.21	16.87	16.89	15,512,483	-0.55(-3.16%)
Sep 15, 2010	17.50	17.54	17.11	17.45	7,138,874	-0.26(-1.48%)
Sep 14, 2010	17.71	17.98	17.45	17.71	4,570,936	-0.14(-0.81%)
Sep 13, 2010	17.82	17.89	17.65	17.85	4,891,399	+0.31(+1.76%)
Sep 10, 2010	17.53	17.67	17.34	17.54	4,491,378	+0.03(+0.16%)
Sep 09, 2010	17.57	17.69	17.16	17.51	5,736	+0.35(+2.04%)
Sep 08, 2010	17.16	17.62	17.10	17.16	6,612,345	+0.03(+0.16%)
Sep 07, 2010	17.34	17.53	16.79	17.14	468	-0.81(-4.52%)
Sep 03, 2010	17.38	17.95	17.23	17.95	9,498,351	+0.75(+4.36%)
Sep 02, 2010	17.03	17.26	16.81	17.20	6,446,285	+0.19(+1.13%)
Sep 01, 2010	16.55	17.04	16.34	17.00	7,824,939	+0.96(+6.00%)
Aug 31, 2010	15.99	16.23	15.44	16.04	53,609	+0.25(+1.57%)
Aug 30, 2010	16.34	16.35	15.64	15.79	12,498,898	-0.53(-3.24%)
Aug 27, 2010	16.32	16.37	14.56	16.32	20,356,100	+1.52(+10.27%)
Aug 26, 2010	15.01	15.22	14.71	14.80	5,919	-0.12(-0.83%)
Aug 25, 2010	14.27	14.99	14.21	14.93	8,456	+0.50(+3.48%)
Aug 24, 2010	14.31	14.51	14.21	14.43	876	-0.22(-1.50%)
Aug 23, 2010	14.65	14.89	14.48	14.65	6,273,045	-0.03(-0.19%)
Aug 20, 2010	14.64	14.77	14.45	14.67	5,091,078	-0.17(-1.16%)
Aug 19, 2010	15.26	15.31	14.72	14.84	2,039	-0.52(-3.40%)
Aug 18, 2010	15.47	15.57	15.26	15.37	7,380,424	-0.08(-0.53%)
Aug 17, 2010	15.56	15.78	15.44	15.45	2,536	+0.14(+0.94%)
Aug 16, 2010	15.48	15.65	15.18	15.31	5,423,219	-0.30(-1.94%)
Aug 13, 2010	15.61	15.94	15.53	15.61	4,967,617	-0.10(-0.61%)
Aug 12, 2010	15.49	15.95	15.48	15.70	6,716,670	-0.08(-0.52%)
Aug 11, 2010	16.52	16.56	15.77	15.79	468	-1.16(-6.82%)
Aug 10, 2010	17.09	17.23	16.82	16.94	6,351,298	-0.37(-2.15%)
Aug 09, 2010	17.12	17.37	16.97	17.31	4,639,100	+0.33(+1.94%)
Aug 06, 2010	16.98	17.06	16.55	16.98	6,200,965	-0.20(-1.16%)
Aug 05, 2010	17.20	17.29	16.99	17.18	5,955,025	-0.23(-1.34%)
Aug 04, 2010	17.72	17.73	17.24	17.42	290	-0.11(-0.63%)
Aug 03, 2010	18.06	18.06	17.45	17.53	11,218	-0.67(-3.70%)
Aug 02, 2010	18.32	18.46	18.04	18.20	7,593,191	+0.29(+1.61%)
Jul 30, 2010	17.91	18.07	17.25	17.91	9,513,781	+0.19(+1.09%)
Jul 29, 2010	17.31	17.85	16.84	17.72	14,012,722	+0.83(+4.89%)
Jul 28, 2010	16.89	16.94	16.52	16.89	7,123	+0.00(+0.00%)
Jul 27, 2010	16.89	17.41	16.85	16.89	4,698	-0.14(-0.85%)
Jul 26, 2010	16.89	17.13	16.64	17.04	8,133,024	+0.11(+0.65%)
Jul 23, 2010	16.46	16.98	16.32	16.93	7,422,093	+0.33(+1.99%)
Jul 22, 2010	16.18	16.70	16.06	16.60	8,241,579	+0.74(+4.69%)
Jul 21, 2010	16.04	16.45	15.81	15.86	10,230,204	-0.01(-0.04%)
Jul 20, 2010	15.86	15.88	15.10	15.86	7,920,799	+0.12(+0.79%)
Jul 19, 2010	15.72	15.98	15.51	15.74	10,000,861	+0.18(+1.15%)
Jul 16, 2010	15.56	16.27	15.53	15.56	9,403,224	-0.59(-3.66%)
Jul 15, 2010	16.50	16.65	16.08	16.15	9,721,123	-0.39(-2.33%)
Jul 14, 2010	17.09	17.09	16.35	16.54	1,206	-1.00(-5.69%)
Jul 13, 2010	17.60	17.80	17.42	17.53	6,573,408	+0.29(+1.68%)
Jul 12, 2010	17.46	17.51	17.07	17.25	3,946,716	-0.35(-1.99%)
Jul 09, 2010	17.60	17.63	17.07	17.60	3,670,149	+0.45(+2.61%)
Jul 08, 2010	17.16	17.33	16.80	17.15	4,481,445	+0.23(+1.34%)
Jul 07, 2010	16.21	16.95	16.16	16.92	5,531,714	+0.72(+4.46%)
Jul 06, 2010	16.20	16.93	15.97	16.20	2,844	+0.12(+0.77%)
Jul 02, 2010	16.08	16.54	15.86	16.08	6,014,493	-0.20(-1.23%)