Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.66	35.36	34.33	35.10	2,182,446	+0.83(+2.42%)
Sep 29, 2016	34.77	35.15	34.06	34.27	1,674,533	-0.52(-1.50%)
Sep 28, 2016	34.55	34.83	34.12	34.80	1,935,452	+0.39(+1.13%)
Sep 27, 2016	33.79	34.50	33.43	34.41	1,660,669	+0.40(+1.16%)
Sep 26, 2016	34.04	34.33	33.81	34.01	1,926,727	-0.58(-1.68%)
Sep 23, 2016	34.56	35.08	34.39	34.59	1,985,393	-0.26(-0.75%)
Sep 22, 2016	35.39	35.51	34.63	34.86	2,657,223	-0.38(-1.08%)
Sep 21, 2016	35.00	35.34	34.71	35.24	2,749,775	+0.56(+1.62%)
Sep 20, 2016	35.07	35.11	34.59	34.68	1,903,660	-0.06(-0.17%)
Sep 19, 2016	34.86	35.22	34.55	34.74	1,898,657	+0.17(+0.50%)
Sep 16, 2016	35.20	35.24	34.47	34.56	4,207,168	-0.99(-2.79%)
Sep 15, 2016	34.97	35.72	34.89	35.56	2,225,750	+0.58(+1.64%)
Sep 14, 2016	35.20	35.30	34.57	34.98	3,096,178	-0.22(-0.62%)
Sep 13, 2016	34.77	35.35	34.59	35.20	3,957,977	-0.11(-0.32%)
Sep 12, 2016	34.71	35.51	34.18	35.31	2,737,287	+0.22(+0.62%)
Sep 09, 2016	35.18	35.97	35.09	35.09	2,623,562	-0.13(-0.36%)
Sep 08, 2016	35.18	35.31	34.89	35.22	1,965,419	+0.16(+0.45%)
Sep 07, 2016	35.01	35.17	34.72	35.07	1,718,105	-0.05(-0.15%)
Sep 06, 2016	35.86	35.86	34.78	35.12	2,111,152	-0.79(-2.21%)
Sep 02, 2016	35.68	35.91	35.91	35.91	2,162,397	+0.46(+1.31%)
Sep 01, 2016	36.01	36.22	35.10	35.45	2,224,718	-0.44(-1.23%)
Aug 31, 2016	35.95	36.22	35.42	35.89	2,726,980	-0.04(-0.10%)
Aug 30, 2016	35.27	36.06	35.43	35.92	2,318,509	+0.65(+1.84%)
Aug 29, 2016	34.83	35.56	34.83	35.27	1,695,428	+0.47(+1.35%)
Aug 26, 2016	34.81	35.33	34.52	34.80	2,148,516	+0.11(+0.32%)
Aug 25, 2016	34.21	34.71	34.21	34.69	1,852,370	+0.39(+1.13%)
Aug 24, 2016	34.50	34.67	34.22	34.30	1,800,775	-0.01(-0.02%)
Aug 23, 2016	34.34	34.71	34.30	34.31	1,866,408	+0.20(+0.59%)
Aug 22, 2016	33.86	34.18	33.82	34.11	1,785,110	-0.15(-0.44%)
Aug 19, 2016	33.93	34.35	33.86	34.26	2,010,003	+0.16(+0.48%)
Aug 18, 2016	34.44	34.50	33.91	34.09	3,023,550	-0.42(-1.21%)
Aug 17, 2016	34.41	34.61	34.31	34.51	2,176,847	+0.07(+0.20%)
Aug 16, 2016	34.33	34.71	34.23	34.45	1,977,744	+0.01(+0.04%)
Aug 15, 2016	34.06	34.47	34.06	34.43	1,466,072	+0.64(+1.90%)
Aug 12, 2016	33.63	33.88	33.38	33.79	1,463,933	-0.33(-0.96%)
Aug 11, 2016	33.82	34.27	33.70	34.12	2,262,676	+0.40(+1.17%)
Aug 10, 2016	34.36	34.38	33.68	33.72	3,162,380	-0.73(-2.13%)
Aug 09, 2016	34.51	34.71	34.26	34.45	2,506,096	-0.02(-0.06%)
Aug 08, 2016	34.21	34.67	34.03	34.47	2,255,744	+0.47(+1.38%)
Aug 05, 2016	32.76	34.27	32.76	34.00	4,539,693	+1.88(+5.84%)
Aug 04, 2016	33.03	33.14	31.94	32.13	4,056,933	-1.34(-4.02%)
Aug 03, 2016	32.06	33.51	32.02	33.47	3,831,241	+1.49(+4.65%)
Aug 02, 2016	32.31	32.60	31.56	31.99	3,387,458	-0.34(-1.06%)
Aug 01, 2016	32.76	32.81	32.13	32.33	1,750,022	-0.30(-0.92%)
Jul 29, 2016	32.41	32.77	32.29	32.63	1,656,481	-0.03(-0.09%)
Jul 28, 2016	32.38	32.72	32.01	32.66	1,716,634	+0.25(+0.78%)
Jul 27, 2016	32.65	32.82	32.20	32.41	2,579,827	-0.25(-0.76%)
Jul 26, 2016	32.17	32.69	32.14	32.65	1,435,152	+0.36(+1.11%)
Jul 25, 2016	32.40	32.43	32.16	32.29	1,577,618	-0.17(-0.53%)
Jul 22, 2016	32.47	32.51	32.10	32.47	1,713,988	+0.10(+0.30%)
Jul 21, 2016	32.54	32.73	32.26	32.37	2,408,750	-0.08(-0.25%)
Jul 20, 2016	32.51	32.62	32.08	32.45	2,177,707	+0.09(+0.28%)
Jul 19, 2016	31.96	32.41	31.84	32.36	1,923,046	+0.07(+0.21%)
Jul 18, 2016	31.74	32.49	31.58	32.29	2,302,764	+0.40(+1.24%)
Jul 15, 2016	32.15	32.38	31.48	31.90	3,939,741	-0.13(-0.42%)
Jul 14, 2016	31.51	32.10	31.20	32.03	5,132,606	+1.43(+4.66%)
Jul 13, 2016	30.74	30.93	30.06	30.60	3,378,542	-0.32(-1.04%)
Jul 12, 2016	30.16	31.22	30.08	30.93	4,891,622	+1.37(+4.65%)
Jul 11, 2016	29.36	29.71	29.09	29.55	3,832,318	+0.50(+1.72%)
Jul 08, 2016	28.68	29.36	28.01	29.05	4,301,898	+1.04(+3.71%)
Jul 07, 2016	28.06	28.90	27.62	28.01	6,785,851	+0.10(+0.35%)
Jul 06, 2016	27.17	27.93	26.72	27.91	5,331,569	+0.38(+1.37%)
Jul 05, 2016	28.13	28.37	27.14	27.54	4,295,642	-1.22(-4.26%)