Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	36.78	36.83	36.50	36.63	1,319,431	-0.15(-0.41%)
Nov 27, 2013	36.53	36.83	36.31	36.78	2,867,961	+0.43(+1.18%)
Nov 26, 2013	36.23	36.55	36.09	36.36	3,357,055	+0.18(+0.49%)
Nov 25, 2013	36.11	36.33	35.88	36.18	2,130,821	+0.15(+0.42%)
Nov 22, 2013	35.65	36.09	35.65	36.03	2,560,128	+0.09(+0.26%)
Nov 21, 2013	35.59	36.13	35.30	35.94	3,311,235	+0.58(+1.64%)
Nov 20, 2013	35.67	35.82	35.26	35.36	2,625,486	-0.15(-0.42%)
Nov 19, 2013	35.79	36.03	35.46	35.51	3,015,428	-0.33(-0.92%)
Nov 18, 2013	35.77	36.24	35.62	35.84	2,957,125	+0.15(+0.42%)
Nov 15, 2013	35.63	35.70	35.26	35.69	2,732,733	+0.01(+0.02%)
Nov 14, 2013	35.11	35.69	35.11	35.68	2,637,204	+0.57(+1.63%)
Nov 13, 2013	34.49	35.23	34.44	35.11	2,425,252	+0.32(+0.92%)
Nov 12, 2013	34.69	34.82	34.44	34.79	4,492,017	+0.07(+0.21%)
Nov 11, 2013	34.85	34.96	34.39	34.71	3,564,630	-0.09(-0.25%)
Nov 08, 2013	33.07	35.27	33.04	34.80	5,817,933	+1.87(+5.68%)
Nov 07, 2013	33.74	34.12	32.90	32.93	3,551,202	-0.61(-1.83%)
Nov 06, 2013	33.39	33.64	33.22	33.54	3,123,997	+0.24(+0.73%)
Nov 05, 2013	32.86	33.60	32.78	33.30	3,235,580	+0.36(+1.08%)
Nov 04, 2013	32.75	32.98	32.56	32.94	1,531,574	+0.40(+1.23%)
Nov 01, 2013	32.45	32.90	32.21	32.55	2,904,506	+0.14(+0.42%)
Oct 31, 2013	32.18	32.79	31.85	32.41	2,979,445	+0.11(+0.33%)
Oct 30, 2013	32.59	32.80	31.91	32.30	2,521,530	-0.15(-0.46%)
Oct 29, 2013	31.72	32.47	31.65	32.45	2,846,752	+0.82(+2.59%)
Oct 28, 2013	31.82	31.92	31.52	31.63	1,864,860	-0.24(-0.76%)
Oct 25, 2013	31.79	32.04	31.72	31.87	2,541,888	+0.16(+0.50%)
Oct 24, 2013	31.75	31.79	31.18	31.72	2,082,856	+0.46(+1.48%)
Oct 23, 2013	31.92	31.92	30.97	31.25	3,046,899	-0.80(-2.49%)
Oct 22, 2013	32.30	32.54	31.76	32.05	2,315,990	-0.15(-0.47%)
Oct 21, 2013	32.50	32.62	32.06	32.20	1,620,736	-0.24(-0.75%)
Oct 18, 2013	32.09	32.46	31.57	32.45	2,854,852	+0.61(+1.91%)
Oct 17, 2013	31.65	32.20	31.51	31.84	3,729,673	+0.01(+0.02%)
Oct 16, 2013	31.39	32.22	31.05	31.83	3,133,129	+0.59(+1.90%)
Oct 15, 2013	31.22	31.67	31.18	31.24	2,667,880	-0.12(-0.39%)
Oct 14, 2013	31.05	31.58	30.82	31.36	2,073,935	+0.10(+0.32%)
Oct 11, 2013	30.80	31.29	30.64	31.26	1,780,921	+0.34(+1.11%)
Oct 10, 2013	30.15	30.92	30.15	30.92	2,930,582	+1.24(+4.18%)
Oct 09, 2013	29.80	29.88	29.15	29.68	3,305,854	-0.09(-0.31%)
Oct 08, 2013	30.16	30.39	29.70	29.77	2,430,153	-0.41(-1.35%)
Oct 07, 2013	30.34	30.47	29.99	30.18	2,192,858	-0.50(-1.62%)
Oct 04, 2013	29.94	30.75	29.83	30.67	2,532,600	+0.81(+2.72%)
Oct 03, 2013	30.06	30.13	29.42	29.86	2,201,568	-0.25(-0.83%)
Oct 02, 2013	30.10	30.14	29.71	30.11	2,247,696	-0.24(-0.80%)
Oct 01, 2013	29.87	30.45	29.79	30.35	2,475,488	+0.47(+1.57%)
Sep 30, 2013	29.57	30.03	29.27	29.88	2,173,431	-0.11(-0.38%)
Sep 27, 2013	30.05	30.11	29.83	30.00	1,749,967	-0.32(-1.06%)
Sep 26, 2013	30.28	30.47	30.10	30.32	2,211,631	+0.16(+0.52%)
Sep 25, 2013	30.02	30.32	29.75	30.16	2,513,742	+0.26(+0.86%)
Sep 24, 2013	29.86	30.23	29.64	29.91	2,846,857	+0.10(+0.33%)
Sep 23, 2013	30.07	30.25	29.68	29.81	2,961,348	-0.26(-0.88%)
Sep 20, 2013	30.02	30.42	29.90	30.07	4,869,103	+0.03(+0.09%)
Sep 19, 2013	31.34	31.39	29.46	30.04	11,295,463	-1.15(-3.67%)
Sep 18, 2013	32.07	32.35	31.07	31.19	6,021,956	-0.79(-2.47%)
Sep 17, 2013	31.86	31.98	31.65	31.98	2,331,228	+0.20(+0.63%)
Sep 16, 2013	32.03	32.09	31.73	31.78	2,645,899	+0.16(+0.50%)
Sep 13, 2013	31.67	31.72	31.40	31.62	2,128,361	+0.11(+0.34%)
Sep 12, 2013	32.10	32.12	31.47	31.51	3,065,850	-0.61(-1.91%)
Sep 11, 2013	31.95	32.14	31.76	32.13	2,014,172	+0.11(+0.36%)
Sep 10, 2013	31.78	32.03	31.73	32.01	2,620,442	+0.53(+1.70%)
Sep 09, 2013	31.12	31.51	31.00	31.48	2,184,485	+0.36(+1.14%)
Sep 06, 2013	31.31	31.38	30.52	31.12	3,045,703	-0.09(-0.27%)
Sep 05, 2013	31.19	31.54	31.13	31.21	1,773,643	+0.02(+0.07%)
Sep 04, 2013	30.56	31.37	30.54	31.19	3,543,588	+0.85(+2.82%)