Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.60	21.84	21.08	21.14	4,957,761	-0.64(-2.95%)
Apr 29, 2010	21.28	22.09	20.54	21.78	8,835,697	+0.43(+2.01%)
Apr 28, 2010	21.48	22.00	21.17	21.35	6,165,909	+0.17(+0.82%)
Apr 27, 2010	22.50	22.51	21.04	21.18	723	-1.55(-6.84%)
Apr 26, 2010	22.65	23.19	22.58	22.73	5,615,224	+0.08(+0.34%)
Apr 23, 2010	22.28	22.73	22.15	22.66	6,145,949	+0.39(+1.77%)
Apr 22, 2010	22.09	22.28	21.75	22.26	5,800,681	-0.16(-0.71%)
Apr 21, 2010	22.42	22.63	22.07	22.42	18,976	-0.19(-0.83%)
Apr 20, 2010	22.47	22.61	22.17	22.61	4,258,176	+0.41(+1.87%)
Apr 19, 2010	21.35	22.20	21.34	22.20	7,454,476	+0.56(+2.59%)
Apr 16, 2010	22.10	22.29	21.16	21.64	8,116,766	-0.66(-2.94%)
Apr 15, 2010	22.41	22.53	22.05	22.29	4,128,612	-0.27(-1.19%)
Apr 14, 2010	22.06	22.64	22.02	22.56	5,237,268	+0.59(+2.67%)
Apr 13, 2010	21.86	21.99	21.52	21.97	3,896,513	+0.03(+0.16%)
Apr 12, 2010	21.97	22.04	21.70	21.94	4,542,572	+0.06(+0.28%)
Apr 09, 2010	22.08	22.11	21.59	21.88	4,001,860	-0.17(-0.75%)
Apr 08, 2010	21.53	22.14	21.20	22.04	5,085,652	+0.37(+1.72%)
Apr 07, 2010	22.12	22.21	21.51	21.67	6,898,884	-0.59(-2.64%)
Apr 06, 2010	22.17	22.48	22.13	22.26	4,484,113	-0.05(-0.22%)
Apr 05, 2010	21.91	22.31	21.73	22.31	5,925,433	+0.54(+2.48%)
Apr 01, 2010	21.47	21.77	21.77	21.77	5,146,885	+0.56(+2.64%)
Mar 31, 2010	20.66	21.21	20.63	21.21	5,647,671	+0.43(+2.06%)
Mar 30, 2010	20.88	20.96	20.60	20.78	3,094,765	-0.10(-0.46%)
Mar 29, 2010	20.77	20.91	20.65	20.88	5,387,666	+0.32(+1.58%)
Mar 26, 2010	20.12	20.94	20.12	20.55	6,813,121	+0.53(+2.62%)
Mar 25, 2010	20.34	20.68	19.99	20.03	6,680,935	-0.07(-0.34%)
Mar 24, 2010	19.84	20.39	19.84	20.10	4,431,680	+0.09(+0.45%)
Mar 23, 2010	19.92	20.07	19.63	20.01	3,922,009	+0.59(+3.06%)
Mar 22, 2010	19.58	19.95	19.23	19.41	5,149,887	-0.46(-2.29%)
Mar 19, 2010	20.26	20.37	19.85	19.87	5,532,358	-0.33(-1.64%)
Mar 18, 2010	20.40	20.59	20.09	20.20	6,530,667	-0.34(-1.65%)
Mar 17, 2010	20.10	21.24	20.08	20.54	14,404,582	+0.86(+4.39%)
Mar 16, 2010	19.55	19.71	19.17	19.67	5,437,440	+0.19(+0.99%)
Mar 15, 2010	19.05	19.56	19.00	19.48	7,921,886	+0.58(+3.07%)
Mar 12, 2010	19.03	19.17	18.78	18.90	3,902,634	+0.02(+0.11%)
Mar 11, 2010	18.69	18.89	18.54	18.88	2,696,415	+0.08(+0.44%)
Mar 10, 2010	18.91	19.11	18.68	18.80	4,674,622	+0.02(+0.11%)
Mar 09, 2010	18.58	18.93	18.35	18.78	3,424,955	+0.17(+0.89%)
Mar 08, 2010	18.69	18.95	18.56	18.61	4,023,099	-0.03(-0.15%)
Mar 05, 2010	18.42	18.72	18.33	18.64	4,533,423	+0.28(+1.50%)
Mar 04, 2010	18.15	18.43	18.04	18.36	4,472,660	+0.21(+1.18%)
Mar 03, 2010	18.06	18.20	17.92	18.15	4,916,104	+0.11(+0.61%)
Mar 02, 2010	17.77	18.34	17.75	18.04	8,015,703	+0.34(+1.91%)
Mar 01, 2010	17.46	17.75	17.40	17.70	3,806,596	+0.30(+1.75%)
Feb 26, 2010	17.42	17.46	17.14	17.39	4,468,068	-0.06(-0.36%)
Feb 25, 2010	17.13	17.48	16.93	17.46	7,364,150	-0.05(-0.28%)
Feb 24, 2010	17.11	17.52	17.02	17.50	4,842,471	+0.48(+2.80%)
Feb 23, 2010	17.69	17.69	16.87	17.03	7,401,963	-0.78(-4.38%)
Feb 22, 2010	17.68	17.89	17.59	17.81	4,982,900	+0.21(+1.18%)
Feb 19, 2010	17.57	17.76	17.10	17.60	7,054,989	-0.17(-0.93%)
Feb 18, 2010	17.19	17.80	17.19	17.77	6,454,135	+0.39(+2.27%)
Feb 17, 2010	17.40	17.55	17.21	17.37	4,790,740	+0.15(+0.88%)
Feb 16, 2010	17.06	17.24	16.66	17.22	5,641,225	+0.16(+0.93%)
Feb 12, 2010	16.90	17.06	17.06	17.06	5,583,911	-0.08(-0.48%)
Feb 11, 2010	16.88	17.19	16.38	17.15	5,632,761	+0.25(+1.47%)
Feb 10, 2010	16.92	17.19	16.61	16.90	4,835,201	-0.03(-0.16%)
Feb 09, 2010	16.92	17.41	16.47	16.92	15,248,333	+0.69(+4.26%)
Feb 08, 2010	16.45	16.94	16.14	16.23	7,284,741	-0.15(-0.93%)
Feb 05, 2010	16.45	16.77	15.56	16.39	10,277,420	-0.03(-0.21%)
Feb 04, 2010	17.40	17.40	16.41	16.42	10,338,683	-1.17(-6.67%)
Feb 03, 2010	17.96	18.02	17.42	17.59	5,840,579	-0.48(-2.68%)
Feb 02, 2010	17.27	18.17	17.07	18.08	8,729,707	+0.88(+5.12%)