Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.67	40.49	39.48	40.01	1,979,403	+0.08(+0.19%)
Dec 28, 2007	40.10	40.29	39.76	39.93	1,985,086	+0.35(+0.89%)
Dec 27, 2007	40.16	40.21	39.58	39.58	2,052,295	-0.54(-1.35%)
Dec 26, 2007	41.09	41.10	39.83	40.12	1,473,667	-1.06(-2.57%)
Dec 24, 2007	40.53	41.29	40.47	41.18	703,656	+0.63(+1.54%)
Dec 21, 2007	39.87	40.66	39.87	40.55	2,576,348	+1.07(+2.71%)
Dec 20, 2007	40.06	40.13	39.08	39.48	1,811,320	-0.21(-0.54%)
Dec 19, 2007	39.50	40.22	39.11	39.70	2,161,771	+0.47(+1.21%)
Dec 18, 2007	39.13	39.35	38.37	39.22	2,953,919	+0.63(+1.64%)
Dec 17, 2007	39.08	39.45	38.59	38.59	2,475,918	-0.74(-1.87%)
Dec 14, 2007	39.59	40.44	39.20	39.33	2,234,264	-0.94(-2.34%)
Dec 13, 2007	40.05	40.39	39.40	40.27	2,881,587	-0.01(-0.03%)
Dec 12, 2007	41.04	41.76	39.30	40.28	4,685,683	+0.23(+0.57%)
Dec 11, 2007	42.43	42.55	40.05	40.05	3,309,390	-2.39(-5.63%)
Dec 10, 2007	41.89	42.59	41.63	42.44	2,067,905	+0.59(+1.41%)
Dec 07, 2007	42.95	43.15	41.78	41.85	3,187,537	-0.93(-2.18%)
Dec 06, 2007	42.13	42.79	41.94	42.79	1,697,640	+0.65(+1.53%)
Dec 05, 2007	41.79	42.60	41.64	42.14	1,965,397	+0.65(+1.57%)
Dec 04, 2007	42.07	42.16	41.39	41.49	2,095,551	-0.58(-1.37%)
Dec 03, 2007	42.46	42.49	41.72	42.07	2,218,446	-0.24(-0.57%)
Nov 30, 2007	42.13	43.47	42.09	42.31	3,732,245	+0.59(+1.42%)
Nov 29, 2007	41.63	41.83	40.94	41.72	3,444,562	-0.13(-0.31%)
Nov 28, 2007	39.67	41.87	39.67	41.85	3,963,693	+2.25(+5.69%)
Nov 27, 2007	39.05	39.68	39.01	39.59	5,122,706	+0.67(+1.71%)
Nov 26, 2007	41.06	41.06	38.82	38.93	3,726,488	-2.14(-5.20%)
Nov 23, 2007	40.31	41.23	39.72	41.06	1,353,292	+1.52(+3.84%)
Nov 21, 2007	39.68	40.25	38.83	39.54	3,149,939	-0.72(-1.79%)
Nov 20, 2007	40.04	40.80	39.51	40.27	4,734,706	+0.21(+0.53%)
Nov 19, 2007	40.72	40.73	39.58	40.05	3,566,463	-1.01(-2.46%)
Nov 16, 2007	41.23	41.56	40.49	41.06	3,848,668	+0.08(+0.20%)
Nov 15, 2007	42.59	42.82	40.59	40.98	4,646,922	-1.69(-3.96%)
Nov 14, 2007	43.29	43.99	42.45	42.67	3,827,240	-0.39(-0.91%)
Nov 13, 2007	41.81	43.15	40.86	43.06	3,387,524	+1.68(+4.07%)
Nov 12, 2007	41.41	42.41	41.20	41.38	3,996,683	-0.19(-0.46%)
Nov 09, 2007	41.38	42.42	40.73	41.57	2,829,267	-0.45(-1.06%)
Nov 08, 2007	42.22	43.33	40.82	42.02	4,409,868	+1.35(+3.33%)
Nov 07, 2007	40.84	41.37	40.39	40.66	4,285,916	-0.48(-1.17%)
Nov 06, 2007	41.20	41.26	40.12	41.15	3,952,330	+0.02(+0.05%)
Nov 05, 2007	40.40	41.46	40.40	41.13	2,734,681	-0.10(-0.25%)
Nov 02, 2007	41.71	41.72	40.47	41.23	3,468,195	-0.38(-0.92%)
Nov 01, 2007	42.58	42.58	41.31	41.61	4,627,233	-1.24(-2.90%)
Oct 31, 2007	41.86	43.99	41.86	42.86	10,221,665	-2.67(-5.87%)
Oct 30, 2007	46.00	46.31	45.52	45.53	1,689,614	-0.42(-0.91%)
Oct 29, 2007	46.07	46.17	45.47	45.95	1,758,450	+0.20(+0.44%)
Oct 26, 2007	44.75	45.75	44.53	45.75	2,211,571	+1.49(+3.37%)
Oct 25, 2007	44.35	44.74	43.26	44.26	2,999,102	+0.00(+0.00%)
Oct 24, 2007	44.56	44.97	42.84	44.26	2,817,086	-0.60(-1.33%)
Oct 23, 2007	45.28	45.38	44.08	44.86	1,955,790	-0.22(-0.49%)
Oct 22, 2007	43.72	45.10	43.63	45.08	2,611,553	+1.00(+2.28%)
Oct 19, 2007	45.28	45.47	44.07	44.07	3,224,966	-1.47(-3.23%)
Oct 18, 2007	45.04	45.87	44.76	45.54	1,445,268	+0.23(+0.52%)
Oct 17, 2007	45.90	46.05	44.69	45.31	2,076,436	-0.10(-0.23%)
Oct 16, 2007	46.42	46.42	45.34	45.41	2,470,970	-1.15(-2.48%)
Oct 15, 2007	47.37	47.58	46.29	46.57	1,950,551	-0.75(-1.58%)
Oct 12, 2007	47.27	47.46	46.95	47.32	1,008,518	+0.27(+0.58%)
Oct 11, 2007	48.00	48.55	46.58	47.04	2,213,235	-0.44(-0.93%)
Oct 10, 2007	47.47	47.69	47.08	47.48	1,936,435	-0.07(-0.14%)
Oct 09, 2007	46.76	47.55	46.60	47.55	2,521,615	+1.01(+2.17%)
Oct 08, 2007	46.88	46.88	46.26	46.54	1,274,705	-0.15(-0.32%)
Oct 05, 2007	46.00	46.91	45.89	46.69	1,921,537	+0.90(+1.97%)
Oct 04, 2007	45.54	45.89	45.43	45.79	1,513,667	+0.40(+0.88%)
Oct 03, 2007	45.66	46.14	45.28	45.39	2,105,898	-0.59(-1.29%)
Oct 02, 2007	46.43	46.61	45.92	45.98	2,071,624	-0.30(-0.64%)