Lincoln Educational Services Corp NASDAQ:LINC Historical Prices

Below are the 4707 trading days of historical prices for LINC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4707	NASDAQ	LINC	Wed, Mar 6, 2024	9.88	10.18	9.87	10.10
4706	NASDAQ	LINC	Tue, Mar 5, 2024	9.89	10.00	9.77	9.85
4705	NASDAQ	LINC	Mon, Mar 4, 2024	9.90	10.02	9.89	9.97
4704	NASDAQ	LINC	Fri, Mar 1, 2024	10.05	10.05	9.93	10.00
4703	NASDAQ	LINC	Thu, Feb 29, 2024	10.18	10.18	9.89	10.06
4702	NASDAQ	LINC	Wed, Feb 28, 2024	10.07	10.29	9.99	10.05
4701	NASDAQ	LINC	Tue, Feb 27, 2024	10.59	10.59	9.97	10.17
4700	NASDAQ	LINC	Mon, Feb 26, 2024	10.55	10.68	10.09	10.26
4699	NASDAQ	LINC	Fri, Feb 23, 2024	9.62	9.82	9.60	9.74
4698	NASDAQ	LINC	Thu, Feb 22, 2024	9.67	9.71	9.60	9.62
4697	NASDAQ	LINC	Wed, Feb 21, 2024	9.72	9.77	9.62	9.68
4696	NASDAQ	LINC	Tue, Feb 20, 2024	9.80	9.86	9.66	9.77
4695	NASDAQ	LINC	Fri, Feb 16, 2024	10.02	10.07	9.84	9.89
4694	NASDAQ	LINC	Thu, Feb 15, 2024	10.15	10.15	9.78	10.04
4693	NASDAQ	LINC	Wed, Feb 14, 2024	9.93	10.17	9.78	10.00
4692	NASDAQ	LINC	Tue, Feb 13, 2024	10.40	10.40	9.82	9.84
4691	NASDAQ	LINC	Mon, Feb 12, 2024	10.21	10.60	10.19	10.57
4690	NASDAQ	LINC	Fri, Feb 9, 2024	10.22	10.22	9.95	10.14
4689	NASDAQ	LINC	Thu, Feb 8, 2024	10.16	10.31	10.04	10.11
4688	NASDAQ	LINC	Wed, Feb 7, 2024	10.00	10.18	9.77	10.03
4687	NASDAQ	LINC	Tue, Feb 6, 2024	9.39	10.00	9.38	9.96
4686	NASDAQ	LINC	Mon, Feb 5, 2024	9.50	9.50	9.16	9.33
4685	NASDAQ	LINC	Fri, Feb 2, 2024	9.13	9.59	9.13	9.53
4684	NASDAQ	LINC	Thu, Feb 1, 2024	9.09	9.24	8.95	9.19
4683	NASDAQ	LINC	Wed, Jan 31, 2024	9.03	9.12	8.91	8.96
4682	NASDAQ	LINC	Tue, Jan 30, 2024	9.23	9.23	8.94	8.95
4681	NASDAQ	LINC	Mon, Jan 29, 2024	9.33	9.33	9.04	9.28
4680	NASDAQ	LINC	Fri, Jan 26, 2024	9.52	9.55	9.20	9.29
4679	NASDAQ	LINC	Thu, Jan 25, 2024	9.49	9.63	9.41	9.48
4678	NASDAQ	LINC	Wed, Jan 24, 2024	9.50	9.69	9.35	9.38
4677	NASDAQ	LINC	Tue, Jan 23, 2024	9.46	9.54	9.35	9.41
4676	NASDAQ	LINC	Mon, Jan 22, 2024	9.23	9.47	9.23	9.36
4675	NASDAQ	LINC	Fri, Jan 19, 2024	9.18	9.27	9.02	9.21
4674	NASDAQ	LINC	Thu, Jan 18, 2024	9.19	9.32	9.15	9.24
4673	NASDAQ	LINC	Wed, Jan 17, 2024	9.09	9.32	8.91	9.18
4672	NASDAQ	LINC	Tue, Jan 16, 2024	9.37	9.73	9.20	9.22
4671	NASDAQ	LINC	Fri, Jan 12, 2024	9.22	9.39	9.02	9.32
4670	NASDAQ	LINC	Thu, Jan 11, 2024	9.08	9.17	8.94	9.13
4669	NASDAQ	LINC	Wed, Jan 10, 2024	8.98	9.13	8.98	9.11
4668	NASDAQ	LINC	Tue, Jan 9, 2024	9.10	9.13	8.96	9.04
4667	NASDAQ	LINC	Mon, Jan 8, 2024	8.99	9.32	8.99	9.24
4666	NASDAQ	LINC	Fri, Jan 5, 2024	9.06	9.23	9.04	9.09
4665	NASDAQ	LINC	Thu, Jan 4, 2024	9.42	9.50	9.16	9.19
4664	NASDAQ	LINC	Wed, Jan 3, 2024	9.50	9.78	9.30	9.38
4663	NASDAQ	LINC	Tue, Jan 2, 2024	9.99	9.99	9.58	9.84
4662	NASDAQ	LINC	Fri, Dec 29, 2023	10.25	10.25	10.03	10.04
4661	NASDAQ	LINC	Thu, Dec 28, 2023	10.20	10.35	10.09	10.25
4660	NASDAQ	LINC	Wed, Dec 27, 2023	9.94	10.22	9.94	10.15
4659	NASDAQ	LINC	Tue, Dec 26, 2023	9.85	10.00	9.70	9.94
4658	NASDAQ	LINC	Fri, Dec 22, 2023	10.02	10.14	9.84	9.87
4657	NASDAQ	LINC	Thu, Dec 21, 2023	9.81	10.08	9.80	10.00
4656	NASDAQ	LINC	Wed, Dec 20, 2023	9.87	10.15	9.68	9.72
4655	NASDAQ	LINC	Tue, Dec 19, 2023	9.62	9.98	9.49	9.86
4654	NASDAQ	LINC	Mon, Dec 18, 2023	9.36	9.66	9.30	9.61
4653	NASDAQ	LINC	Fri, Dec 15, 2023	9.53	9.53	9.01	9.36
4652	NASDAQ	LINC	Thu, Dec 14, 2023	9.33	9.54	9.26	9.46
4651	NASDAQ	LINC	Wed, Dec 13, 2023	9.26	9.31	8.78	9.24
4650	NASDAQ	LINC	Tue, Dec 12, 2023	9.42	9.42	9.18	9.21
4649	NASDAQ	LINC	Mon, Dec 11, 2023	9.53	9.78	9.36	9.44
4648	NASDAQ	LINC	Fri, Dec 8, 2023	9.34	9.57	9.26	9.48
4647	NASDAQ	LINC	Thu, Dec 7, 2023	9.42	9.42	9.06	9.38
4646	NASDAQ	LINC	Wed, Dec 6, 2023	9.40	9.55	9.25	9.35
4645	NASDAQ	LINC	Tue, Dec 5, 2023	9.49	9.49	9.33	9.37
4644	NASDAQ	LINC	Mon, Dec 4, 2023	9.45	9.62	9.31	9.49
4643	NASDAQ	LINC	Fri, Dec 1, 2023	9.26	9.57	9.26	9.55
4642	NASDAQ	LINC	Thu, Nov 30, 2023	9.23	9.27	9.08	9.26
4641	NASDAQ	LINC	Wed, Nov 29, 2023	9.03	9.37	9.03	9.18
4640	NASDAQ	LINC	Tue, Nov 28, 2023	9.49	9.49	8.96	9.03
4639	NASDAQ	LINC	Mon, Nov 27, 2023	9.54	9.64	9.46	9.55
4638	NASDAQ	LINC	Fri, Nov 24, 2023	9.78	9.92	9.65	9.65
4637	NASDAQ	LINC	Wed, Nov 22, 2023	9.67	9.77	9.43	9.73
4636	NASDAQ	LINC	Tue, Nov 21, 2023	9.48	9.75	9.45	9.60
4635	NASDAQ	LINC	Mon, Nov 20, 2023	9.48	9.54	9.38	9.42
4634	NASDAQ	LINC	Fri, Nov 17, 2023	9.51	9.58	9.43	9.47
4633	NASDAQ	LINC	Thu, Nov 16, 2023	9.31	9.61	9.30	9.49
4632	NASDAQ	LINC	Wed, Nov 15, 2023	9.57	9.63	9.38	9.42
4631	NASDAQ	LINC	Tue, Nov 14, 2023	9.68	9.68	9.46	9.62
4630	NASDAQ	LINC	Mon, Nov 13, 2023	9.75	9.88	9.35	9.42
4629	NASDAQ	LINC	Fri, Nov 10, 2023	8.99	9.74	8.95	9.73
4628	NASDAQ	LINC	Thu, Nov 9, 2023	8.88	9.16	8.88	9.00
4627	NASDAQ	LINC	Wed, Nov 8, 2023	9.36	9.37	8.86	9.03
4626	NASDAQ	LINC	Tue, Nov 7, 2023	9.74	9.74	9.06	9.29
4625	NASDAQ	LINC	Mon, Nov 6, 2023	9.87	9.99	9.27	9.50
4624	NASDAQ	LINC	Fri, Nov 3, 2023	8.76	8.96	8.56	8.73
4623	NASDAQ	LINC	Thu, Nov 2, 2023	8.78	8.85	8.66	8.75
4622	NASDAQ	LINC	Wed, Nov 1, 2023	8.50	8.72	8.43	8.68
4621	NASDAQ	LINC	Tue, Oct 31, 2023	8.75	8.75	8.40	8.55
4620	NASDAQ	LINC	Mon, Oct 30, 2023	8.58	8.85	8.51	8.75
4619	NASDAQ	LINC	Fri, Oct 27, 2023	8.45	8.50	8.34	8.43
4618	NASDAQ	LINC	Thu, Oct 26, 2023	8.52	8.52	8.42	8.45
4617	NASDAQ	LINC	Wed, Oct 25, 2023	8.39	8.60	8.29	8.56
4616	NASDAQ	LINC	Tue, Oct 24, 2023	8.21	8.49	8.19	8.36
4615	NASDAQ	LINC	Mon, Oct 23, 2023	8.07	8.25	7.88	8.18
4614	NASDAQ	LINC	Fri, Oct 20, 2023	8.19	8.21	8.04	8.09
4613	NASDAQ	LINC	Thu, Oct 19, 2023	8.39	8.48	8.12	8.20
4612	NASDAQ	LINC	Wed, Oct 18, 2023	8.46	8.50	8.31	8.40
4611	NASDAQ	LINC	Tue, Oct 17, 2023	8.39	8.65	8.33	8.51
4610	NASDAQ	LINC	Mon, Oct 16, 2023	8.50	8.57	8.42	8.45
4609	NASDAQ	LINC	Fri, Oct 13, 2023	8.46	8.60	8.29	8.35
4608	NASDAQ	LINC	Thu, Oct 12, 2023	8.53	8.57	8.38	8.47
4607	NASDAQ	LINC	Wed, Oct 11, 2023	8.48	8.56	8.44	8.53
4606	NASDAQ	LINC	Tue, Oct 10, 2023	8.55	8.78	8.45	8.46
4605	NASDAQ	LINC	Mon, Oct 9, 2023	8.55	8.59	8.45	8.50
4604	NASDAQ	LINC	Fri, Oct 6, 2023	8.58	8.77	8.58	8.69
4603	NASDAQ	LINC	Thu, Oct 5, 2023	8.76	8.76	8.57	8.63
4602	NASDAQ	LINC	Wed, Oct 4, 2023	8.68	8.78	8.52	8.70
4601	NASDAQ	LINC	Tue, Oct 3, 2023	8.72	8.72	8.51	8.64
4600	NASDAQ	LINC	Mon, Oct 2, 2023	8.51	8.85	8.48	8.70
4599	NASDAQ	LINC	Fri, Sep 29, 2023	8.48	8.54	8.40	8.45
4598	NASDAQ	LINC	Thu, Sep 28, 2023	8.50	8.54	8.43	8.48
4597	NASDAQ	LINC	Wed, Sep 27, 2023	8.36	8.71	8.34	8.45
4596	NASDAQ	LINC	Tue, Sep 26, 2023	8.52	8.72	8.34	8.39
4595	NASDAQ	LINC	Mon, Sep 25, 2023	8.50	8.70	8.06	8.57
4594	NASDAQ	LINC	Fri, Sep 22, 2023	8.66	8.85	8.27	8.61
4593	NASDAQ	LINC	Thu, Sep 21, 2023	8.72	8.74	8.50	8.68
4592	NASDAQ	LINC	Wed, Sep 20, 2023	9.16	9.17	8.74	8.76
4591	NASDAQ	LINC	Tue, Sep 19, 2023	8.89	9.25	8.89	9.17
4590	NASDAQ	LINC	Mon, Sep 18, 2023	8.75	8.99	8.73	8.92
4589	NASDAQ	LINC	Fri, Sep 15, 2023	8.55	8.80	8.35	8.73
4588	NASDAQ	LINC	Thu, Sep 14, 2023	8.62	8.63	8.52	8.59
4587	NASDAQ	LINC	Wed, Sep 13, 2023	8.49	8.64	8.42	8.57
4586	NASDAQ	LINC	Tue, Sep 12, 2023	8.58	8.58	8.35	8.45
4585	NASDAQ	LINC	Mon, Sep 11, 2023	8.55	8.55	8.55	8.55
4584	NASDAQ	LINC	Fri, Sep 8, 2023	8.56	8.63	8.51	8.62
4583	NASDAQ	LINC	Thu, Sep 7, 2023	8.45	8.63	8.31	8.51
4582	NASDAQ	LINC	Wed, Sep 6, 2023	8.33	8.54	8.25	8.46
4581	NASDAQ	LINC	Tue, Sep 5, 2023	8.65	8.66	8.35	8.37
4580	NASDAQ	LINC	Fri, Sep 1, 2023	8.59	8.76	8.53	8.68
4579	NASDAQ	LINC	Thu, Aug 31, 2023	8.70	8.70	8.50	8.53
4578	NASDAQ	LINC	Wed, Aug 30, 2023	8.57	8.71	8.54	8.65
4577	NASDAQ	LINC	Tue, Aug 29, 2023	8.68	8.80	8.50	8.53
4576	NASDAQ	LINC	Mon, Aug 28, 2023	8.65	8.80	8.39	8.62
4575	NASDAQ	LINC	Fri, Aug 25, 2023	8.56	8.76	8.47	8.66
4574	NASDAQ	LINC	Thu, Aug 24, 2023	8.80	8.80	8.54	8.56
4573	NASDAQ	LINC	Wed, Aug 23, 2023	8.78	8.80	8.66	8.79
4572	NASDAQ	LINC	Tue, Aug 22, 2023	8.73	8.80	8.53	8.73
4571	NASDAQ	LINC	Mon, Aug 21, 2023	8.74	8.79	8.56	8.72
4570	NASDAQ	LINC	Fri, Aug 18, 2023	8.59	8.82	8.51	8.74
4569	NASDAQ	LINC	Thu, Aug 17, 2023	8.56	8.74	8.56	8.64
4568	NASDAQ	LINC	Wed, Aug 16, 2023	8.66	8.76	8.48	8.52
4567	NASDAQ	LINC	Tue, Aug 15, 2023	8.53	8.73	8.52	8.55
4566	NASDAQ	LINC	Mon, Aug 14, 2023	8.69	8.77	8.62	8.63
4565	NASDAQ	LINC	Fri, Aug 11, 2023	9.00	9.00	8.76	8.80
4564	NASDAQ	LINC	Thu, Aug 10, 2023	9.00	9.00	8.65	8.96
4563	NASDAQ	LINC	Wed, Aug 9, 2023	8.84	9.00	8.73	8.90
4562	NASDAQ	LINC	Tue, Aug 8, 2023	8.74	9.25	8.11	8.93
4561	NASDAQ	LINC	Mon, Aug 7, 2023	7.60	8.71	7.53	8.61
4560	NASDAQ	LINC	Fri, Aug 4, 2023	7.23	7.24	7.04	7.20
4559	NASDAQ	LINC	Thu, Aug 3, 2023	7.15	7.30	7.11	7.23
4558	NASDAQ	LINC	Wed, Aug 2, 2023	7.08	7.20	7.01	7.18
4557	NASDAQ	LINC	Tue, Aug 1, 2023	7.10	7.29	7.06	7.21
4556	NASDAQ	LINC	Mon, Jul 31, 2023	7.22	7.27	7.06	7.11
4555	NASDAQ	LINC	Fri, Jul 28, 2023	7.19	7.35	7.17	7.20
4554	NASDAQ	LINC	Thu, Jul 27, 2023	7.01	7.22	7.01	7.16
4553	NASDAQ	LINC	Wed, Jul 26, 2023	6.91	7.19	6.91	7.12
4552	NASDAQ	LINC	Tue, Jul 25, 2023	6.78	6.94	6.78	6.94
4551	NASDAQ	LINC	Mon, Jul 24, 2023	6.51	6.87	6.51	6.82
4550	NASDAQ	LINC	Fri, Jul 21, 2023	6.54	6.54	6.46	6.50
4549	NASDAQ	LINC	Thu, Jul 20, 2023	6.48	6.49	6.35	6.48
4548	NASDAQ	LINC	Wed, Jul 19, 2023	6.50	6.50	6.39	6.46
4547	NASDAQ	LINC	Tue, Jul 18, 2023	6.31	6.51	6.31	6.50
4546	NASDAQ	LINC	Mon, Jul 17, 2023	6.04	6.35	6.04	6.30
4545	NASDAQ	LINC	Fri, Jul 14, 2023	6.15	6.16	6.00	6.06
4544	NASDAQ	LINC	Thu, Jul 13, 2023	6.25	6.30	6.12	6.15
4543	NASDAQ	LINC	Wed, Jul 12, 2023	6.36	6.41	6.24	6.28
4542	NASDAQ	LINC	Tue, Jul 11, 2023	6.28	6.38	6.22	6.36
4541	NASDAQ	LINC	Mon, Jul 10, 2023	6.42	6.50	6.25	6.28
4540	NASDAQ	LINC	Fri, Jul 7, 2023	6.40	6.52	6.40	6.43
4539	NASDAQ	LINC	Thu, Jul 6, 2023	6.57	6.57	6.35	6.36
4538	NASDAQ	LINC	Wed, Jul 5, 2023	6.52	6.57	6.43	6.51
4537	NASDAQ	LINC	Mon, Jul 3, 2023	6.70	6.80	6.54	6.60
4536	NASDAQ	LINC	Fri, Jun 30, 2023	6.74	6.76	6.55	6.74
4535	NASDAQ	LINC	Thu, Jun 29, 2023	6.54	6.71	6.50	6.65
4534	NASDAQ	LINC	Wed, Jun 28, 2023	6.51	6.63	6.38	6.58
4533	NASDAQ	LINC	Tue, Jun 27, 2023	6.50	6.50	6.22	6.46
4532	NASDAQ	LINC	Mon, Jun 26, 2023	6.28	6.54	6.19	6.43
4531	NASDAQ	LINC	Fri, Jun 23, 2023	6.51	6.64	6.15	6.25
4530	NASDAQ	LINC	Thu, Jun 22, 2023	6.57	6.67	6.53	6.54
4529	NASDAQ	LINC	Wed, Jun 21, 2023	6.55	6.72	6.44	6.59
4528	NASDAQ	LINC	Tue, Jun 20, 2023	6.66	6.78	6.58	6.58
4527	NASDAQ	LINC	Fri, Jun 16, 2023	6.39	6.75	6.39	6.65
4526	NASDAQ	LINC	Thu, Jun 15, 2023	6.40	6.59	6.39	6.44
4525	NASDAQ	LINC	Wed, Jun 14, 2023	6.26	6.64	6.19	6.49
4524	NASDAQ	LINC	Tue, Jun 13, 2023	6.55	6.60	6.27	6.29
4523	NASDAQ	LINC	Mon, Jun 12, 2023	6.60	6.65	6.41	6.47
4522	NASDAQ	LINC	Fri, Jun 9, 2023	6.75	6.85	6.61	6.61
4521	NASDAQ	LINC	Thu, Jun 8, 2023	6.66	6.88	6.66	6.77
4520	NASDAQ	LINC	Wed, Jun 7, 2023	6.73	6.87	6.68	6.74
4519	NASDAQ	LINC	Tue, Jun 6, 2023	6.70	6.91	6.59	6.74
4518	NASDAQ	LINC	Mon, Jun 5, 2023	6.95	7.02	6.70	6.70
4517	NASDAQ	LINC	Fri, Jun 2, 2023	6.53	6.98	6.53	6.94
4516	NASDAQ	LINC	Thu, Jun 1, 2023	6.42	6.59	6.31	6.53
4515	NASDAQ	LINC	Wed, May 31, 2023	6.56	6.65	6.32	6.39
4514	NASDAQ	LINC	Tue, May 30, 2023	6.80	7.07	6.58	6.62
4513	NASDAQ	LINC	Fri, May 26, 2023	6.31	6.89	6.31	6.82
4512	NASDAQ	LINC	Thu, May 25, 2023	6.34	6.47	6.19	6.47
4511	NASDAQ	LINC	Wed, May 24, 2023	6.55	6.55	6.35	6.39
4510	NASDAQ	LINC	Tue, May 23, 2023	6.70	6.83	6.47	6.55
4509	NASDAQ	LINC	Mon, May 22, 2023	6.43	6.75	6.41	6.73
4508	NASDAQ	LINC	Fri, May 19, 2023	6.60	6.62	6.36	6.48
4507	NASDAQ	LINC	Thu, May 18, 2023	6.51	6.80	6.47	6.60
4506	NASDAQ	LINC	Wed, May 17, 2023	6.34	6.52	6.27	6.51
4505	NASDAQ	LINC	Tue, May 16, 2023	6.40	6.58	6.15	6.30
4504	NASDAQ	LINC	Mon, May 15, 2023	6.43	6.67	6.30	6.58
4503	NASDAQ	LINC	Fri, May 12, 2023	6.44	6.54	6.39	6.45
4502	NASDAQ	LINC	Thu, May 11, 2023	6.20	6.46	6.05	6.45
4501	NASDAQ	LINC	Wed, May 10, 2023	5.91	6.29	5.70	6.24
4500	NASDAQ	LINC	Tue, May 9, 2023	6.06	6.49	5.75	5.91
4499	NASDAQ	LINC	Mon, May 8, 2023	6.19	6.73	5.80	6.16
4498	NASDAQ	LINC	Fri, May 5, 2023	5.79	5.87	5.68	5.73
4497	NASDAQ	LINC	Thu, May 4, 2023	5.50	5.87	5.44	5.79
4496	NASDAQ	LINC	Wed, May 3, 2023	5.53	5.85	5.53	5.68
4495	NASDAQ	LINC	Tue, May 2, 2023	5.65	5.81	5.49	5.67
4494	NASDAQ	LINC	Mon, May 1, 2023	5.87	5.94	5.46	5.91
4493	NASDAQ	LINC	Fri, Apr 28, 2023	5.90	5.96	5.81	5.83
4492	NASDAQ	LINC	Thu, Apr 27, 2023	5.76	5.98	5.64	5.95
4491	NASDAQ	LINC	Wed, Apr 26, 2023	5.91	5.94	5.69	5.77
4490	NASDAQ	LINC	Tue, Apr 25, 2023	5.93	5.96	5.70	5.95
4489	NASDAQ	LINC	Mon, Apr 24, 2023	5.96	6.01	5.87	5.97
4488	NASDAQ	LINC	Fri, Apr 21, 2023	6.04	6.07	5.90	6.00
4487	NASDAQ	LINC	Thu, Apr 20, 2023	6.21	6.29	6.02	6.08
4486	NASDAQ	LINC	Wed, Apr 19, 2023	6.25	6.31	6.12	6.18
4485	NASDAQ	LINC	Tue, Apr 18, 2023	6.45	6.47	6.30	6.31
4484	NASDAQ	LINC	Mon, Apr 17, 2023	6.43	6.54	6.40	6.45
4483	NASDAQ	LINC	Fri, Apr 14, 2023	6.32	6.69	6.32	6.50
4482	NASDAQ	LINC	Thu, Apr 13, 2023	6.22	6.55	6.18	6.40
4481	NASDAQ	LINC	Wed, Apr 12, 2023	6.41	6.57	6.18	6.29
4480	NASDAQ	LINC	Tue, Apr 11, 2023	5.86	6.51	5.73	6.42
4479	NASDAQ	LINC	Mon, Apr 10, 2023	5.46	6.01	5.46	5.92
4478	NASDAQ	LINC	Thu, Apr 6, 2023	5.40	5.56	5.36	5.53
4477	NASDAQ	LINC	Wed, Apr 5, 2023	5.57	5.67	5.34	5.40
4476	NASDAQ	LINC	Tue, Apr 4, 2023	5.74	5.84	5.35	5.53
4475	NASDAQ	LINC	Mon, Apr 3, 2023	5.62	5.84	5.50	5.78
4474	NASDAQ	LINC	Fri, Mar 31, 2023	5.63	5.69	5.58	5.66
4473	NASDAQ	LINC	Thu, Mar 30, 2023	5.69	5.75	5.57	5.62
4472	NASDAQ	LINC	Wed, Mar 29, 2023	5.71	5.78	5.62	5.62
4471	NASDAQ	LINC	Tue, Mar 28, 2023	5.52	5.79	5.50	5.71
4470	NASDAQ	LINC	Mon, Mar 27, 2023	5.56	5.65	5.53	5.58
4469	NASDAQ	LINC	Fri, Mar 24, 2023	5.20	5.65	5.20	5.56
4468	NASDAQ	LINC	Thu, Mar 23, 2023	5.16	5.53	5.11	5.20
4467	NASDAQ	LINC	Wed, Mar 22, 2023	5.13	5.24	5.09	5.11
4466	NASDAQ	LINC	Tue, Mar 21, 2023	5.22	5.44	5.05	5.09
4465	NASDAQ	LINC	Mon, Mar 20, 2023	5.43	5.50	5.12	5.14
4464	NASDAQ	LINC	Fri, Mar 17, 2023	5.55	5.66	5.24	5.28
4463	NASDAQ	LINC	Thu, Mar 16, 2023	5.82	5.90	5.62	5.62
4462	NASDAQ	LINC	Wed, Mar 15, 2023	6.02	6.06	5.77	5.80
4461	NASDAQ	LINC	Tue, Mar 14, 2023	5.98	6.09	5.75	6.01
4460	NASDAQ	LINC	Mon, Mar 13, 2023	5.92	5.98	5.64	5.86
4459	NASDAQ	LINC	Fri, Mar 10, 2023	5.98	6.00	5.81	5.92
4458	NASDAQ	LINC	Thu, Mar 9, 2023	6.23	6.36	6.03	6.03
4457	NASDAQ	LINC	Wed, Mar 8, 2023	6.06	6.31	6.00	6.30
4456	NASDAQ	LINC	Tue, Mar 7, 2023	6.10	6.26	5.86	6.12
4455	NASDAQ	LINC	Mon, Mar 6, 2023	6.17	6.26	5.98	6.16
4454	NASDAQ	LINC	Fri, Mar 3, 2023	6.07	6.20	5.91	6.19
4453	NASDAQ	LINC	Thu, Mar 2, 2023	6.09	6.24	5.92	6.00
4452	NASDAQ	LINC	Wed, Mar 1, 2023	5.85	6.35	5.85	6.18
4451	NASDAQ	LINC	Tue, Feb 28, 2023	5.75	6.09	5.62	5.85
4450	NASDAQ	LINC	Mon, Feb 27, 2023	5.96	6.20	5.70	5.83
4449	NASDAQ	LINC	Fri, Feb 24, 2023	6.03	6.12	5.81	6.01
4448	NASDAQ	LINC	Thu, Feb 23, 2023	6.42	6.67	5.88	6.15
4447	NASDAQ	LINC	Wed, Feb 22, 2023	6.48	6.50	6.36	6.38
4446	NASDAQ	LINC	Tue, Feb 21, 2023	6.71	6.74	6.40	6.40
4445	NASDAQ	LINC	Fri, Feb 17, 2023	6.76	6.87	6.56	6.72
4444	NASDAQ	LINC	Thu, Feb 16, 2023	6.71	6.79	6.63	6.73
4443	NASDAQ	LINC	Wed, Feb 15, 2023	6.46	6.88	6.38	6.77
4442	NASDAQ	LINC	Tue, Feb 14, 2023	6.44	6.69	6.37	6.48
4441	NASDAQ	LINC	Mon, Feb 13, 2023	6.67	6.67	6.35	6.44
4440	NASDAQ	LINC	Fri, Feb 10, 2023	6.32	6.47	6.31	6.35
4439	NASDAQ	LINC	Thu, Feb 9, 2023	6.45	6.65	6.30	6.33
4438	NASDAQ	LINC	Wed, Feb 8, 2023	6.62	6.62	6.32	6.39
4437	NASDAQ	LINC	Tue, Feb 7, 2023	6.44	6.66	6.44	6.56
4436	NASDAQ	LINC	Mon, Feb 6, 2023	6.60	6.83	6.53	6.56
4435	NASDAQ	LINC	Fri, Feb 3, 2023	6.59	6.80	6.47	6.58
4434	NASDAQ	LINC	Thu, Feb 2, 2023	6.41	6.87	6.02	6.49
4433	NASDAQ	LINC	Wed, Feb 1, 2023	6.29	6.47	6.27	6.43
4432	NASDAQ	LINC	Tue, Jan 31, 2023	6.22	6.39	6.19	6.35
4431	NASDAQ	LINC	Mon, Jan 30, 2023	6.02	6.30	6.02	6.21
4430	NASDAQ	LINC	Fri, Jan 27, 2023	6.16	6.28	6.00	6.10
4429	NASDAQ	LINC	Thu, Jan 26, 2023	6.25	6.30	6.19	6.26
4428	NASDAQ	LINC	Wed, Jan 25, 2023	6.33	6.33	6.15	6.30
4427	NASDAQ	LINC	Tue, Jan 24, 2023	6.37	6.47	6.28	6.29
4426	NASDAQ	LINC	Mon, Jan 23, 2023	6.18	6.59	6.04	6.33
4425	NASDAQ	LINC	Fri, Jan 20, 2023	6.03	6.29	5.99	6.12
4424	NASDAQ	LINC	Thu, Jan 19, 2023	5.97	6.12	5.91	6.05
4423	NASDAQ	LINC	Wed, Jan 18, 2023	6.02	6.15	5.90	5.92
4422	NASDAQ	LINC	Tue, Jan 17, 2023	6.06	6.19	5.95	5.96
4421	NASDAQ	LINC	Fri, Jan 13, 2023	6.22	6.37	6.05	6.14
4420	NASDAQ	LINC	Thu, Jan 12, 2023	6.41	6.41	6.03	6.17
4419	NASDAQ	LINC	Wed, Jan 11, 2023	6.24	6.45	6.21	6.28
4418	NASDAQ	LINC	Tue, Jan 10, 2023	6.25	6.51	6.21	6.29
4417	NASDAQ	LINC	Mon, Jan 9, 2023	6.06	6.30	6.04	6.24
4416	NASDAQ	LINC	Fri, Jan 6, 2023	6.08	6.15	5.96	6.09
4415	NASDAQ	LINC	Thu, Jan 5, 2023	6.01	6.20	5.82	6.01
4414	NASDAQ	LINC	Wed, Jan 4, 2023	5.93	6.06	5.50	6.02
4413	NASDAQ	LINC	Tue, Jan 3, 2023	5.79	6.04	5.79	5.96
4412	NASDAQ	LINC	Fri, Dec 30, 2022	5.79	5.85	5.69	5.79
4411	NASDAQ	LINC	Thu, Dec 29, 2022	5.77	5.99	5.63	5.81
4410	NASDAQ	LINC	Wed, Dec 28, 2022	5.61	5.83	5.58	5.77
4409	NASDAQ	LINC	Tue, Dec 27, 2022	5.55	5.70	5.51	5.57
4408	NASDAQ	LINC	Fri, Dec 23, 2022	5.57	5.61	5.52	5.55
4407	NASDAQ	LINC	Thu, Dec 22, 2022	5.67	5.67	5.47	5.59
4406	NASDAQ	LINC	Wed, Dec 21, 2022	5.53	5.88	5.50	5.76
4405	NASDAQ	LINC	Tue, Dec 20, 2022	5.40	5.58	5.36	5.51
4404	NASDAQ	LINC	Mon, Dec 19, 2022	5.58	5.58	5.33	5.40
4403	NASDAQ	LINC	Fri, Dec 16, 2022	5.57	5.64	5.44	5.58
4402	NASDAQ	LINC	Thu, Dec 15, 2022	5.60	5.66	5.51	5.54
4401	NASDAQ	LINC	Wed, Dec 14, 2022	5.46	5.74	5.46	5.65
4400	NASDAQ	LINC	Tue, Dec 13, 2022	5.90	5.90	5.46	5.46
4399	NASDAQ	LINC	Mon, Dec 12, 2022	5.84	5.84	5.42	5.68
4398	NASDAQ	LINC	Fri, Dec 9, 2022	6.06	6.11	5.91	5.92
4397	NASDAQ	LINC	Thu, Dec 8, 2022	6.26	6.37	6.04	6.08
4396	NASDAQ	LINC	Wed, Dec 7, 2022	6.36	6.42	6.23	6.30
4395	NASDAQ	LINC	Tue, Dec 6, 2022	6.14	6.38	6.13	6.31
4394	NASDAQ	LINC	Mon, Dec 5, 2022	6.47	6.47	6.14	6.21
4393	NASDAQ	LINC	Fri, Dec 2, 2022	6.42	6.62	6.42	6.55
4392	NASDAQ	LINC	Thu, Dec 1, 2022	6.61	6.88	6.43	6.55
4391	NASDAQ	LINC	Wed, Nov 30, 2022	6.85	6.95	6.50	6.61
4390	NASDAQ	LINC	Tue, Nov 29, 2022	6.92	6.94	6.82	6.85
4389	NASDAQ	LINC	Mon, Nov 28, 2022	6.76	6.89	6.75	6.85
4388	NASDAQ	LINC	Fri, Nov 25, 2022	6.90	6.95	6.79	6.85
4387	NASDAQ	LINC	Wed, Nov 23, 2022	6.78	6.93	6.72	6.85
4386	NASDAQ	LINC	Tue, Nov 22, 2022	6.55	6.83	6.54	6.77
4385	NASDAQ	LINC	Mon, Nov 21, 2022	6.50	6.56	6.29	6.52
4384	NASDAQ	LINC	Fri, Nov 18, 2022	6.63	6.82	6.30	6.59
4383	NASDAQ	LINC	Thu, Nov 17, 2022	6.45	6.58	6.38	6.46
4382	NASDAQ	LINC	Wed, Nov 16, 2022	6.80	6.82	6.39	6.53
4381	NASDAQ	LINC	Tue, Nov 15, 2022	6.62	7.10	6.62	6.85
4380	NASDAQ	LINC	Mon, Nov 14, 2022	6.67	6.85	6.52	6.65
4379	NASDAQ	LINC	Fri, Nov 11, 2022	6.76	6.76	6.52	6.58
4378	NASDAQ	LINC	Thu, Nov 10, 2022	6.84	6.96	6.64	6.67
4377	NASDAQ	LINC	Wed, Nov 9, 2022	6.75	7.06	6.57	6.71
4376	NASDAQ	LINC	Tue, Nov 8, 2022	6.74	7.03	6.61	6.80
4375	NASDAQ	LINC	Mon, Nov 7, 2022	5.98	6.82	5.98	6.72
4374	NASDAQ	LINC	Fri, Nov 4, 2022	6.04	6.15	5.87	5.95
4373	NASDAQ	LINC	Thu, Nov 3, 2022	6.09	6.13	5.87	6.00
4372	NASDAQ	LINC	Wed, Nov 2, 2022	6.21	6.26	6.00	6.18
4371	NASDAQ	LINC	Tue, Nov 1, 2022	5.62	6.22	5.61	6.21
4370	NASDAQ	LINC	Mon, Oct 31, 2022	5.36	5.71	5.35	5.55
4369	NASDAQ	LINC	Fri, Oct 28, 2022	5.32	5.50	5.24	5.36
4368	NASDAQ	LINC	Thu, Oct 27, 2022	5.60	5.71	5.31	5.36
4367	NASDAQ	LINC	Wed, Oct 26, 2022	5.43	5.64	5.41	5.61
4366	NASDAQ	LINC	Tue, Oct 25, 2022	5.38	5.55	5.37	5.39
4365	NASDAQ	LINC	Mon, Oct 24, 2022	5.29	5.60	5.27	5.45
4364	NASDAQ	LINC	Fri, Oct 21, 2022	5.00	5.40	4.98	5.36
4363	NASDAQ	LINC	Thu, Oct 20, 2022	4.92	5.08	4.92	5.00
4362	NASDAQ	LINC	Wed, Oct 19, 2022	4.99	5.02	4.88	4.88
4361	NASDAQ	LINC	Tue, Oct 18, 2022	5.00	5.17	4.99	4.99
4360	NASDAQ	LINC	Mon, Oct 17, 2022	4.79	5.05	4.70	4.98
4359	NASDAQ	LINC	Fri, Oct 14, 2022	4.98	4.98	4.59	4.69
4358	NASDAQ	LINC	Thu, Oct 13, 2022	4.88	5.07	4.88	4.90
4357	NASDAQ	LINC	Wed, Oct 12, 2022	5.11	5.11	4.88	5.00
4356	NASDAQ	LINC	Tue, Oct 11, 2022	5.30	5.35	5.08	5.11
4355	NASDAQ	LINC	Mon, Oct 10, 2022	5.43	5.54	5.27	5.31
4354	NASDAQ	LINC	Fri, Oct 7, 2022	5.53	5.53	5.42	5.43
4353	NASDAQ	LINC	Thu, Oct 6, 2022	5.58	5.75	5.56	5.59
4352	NASDAQ	LINC	Wed, Oct 5, 2022	5.67	5.76	5.57	5.65
4351	NASDAQ	LINC	Tue, Oct 4, 2022	5.63	5.83	5.62	5.67
4350	NASDAQ	LINC	Mon, Oct 3, 2022	5.47	5.59	5.43	5.57
4349	NASDAQ	LINC	Fri, Sep 30, 2022	5.62	5.62	5.42	5.44
4348	NASDAQ	LINC	Thu, Sep 29, 2022	5.42	5.53	5.38	5.46
4347	NASDAQ	LINC	Wed, Sep 28, 2022	5.34	5.58	5.33	5.51
4346	NASDAQ	LINC	Tue, Sep 27, 2022	5.38	5.66	5.24	5.36
4345	NASDAQ	LINC	Mon, Sep 26, 2022	5.43	5.64	5.24	5.29
4344	NASDAQ	LINC	Fri, Sep 23, 2022	5.32	5.60	5.20	5.49
4343	NASDAQ	LINC	Thu, Sep 22, 2022	5.62	5.62	5.23	5.30
4342	NASDAQ	LINC	Wed, Sep 21, 2022	5.54	5.71	5.39	5.62
4341	NASDAQ	LINC	Tue, Sep 20, 2022	5.84	5.84	5.38	5.47
4340	NASDAQ	LINC	Mon, Sep 19, 2022	6.07	6.25	5.73	5.76
4339	NASDAQ	LINC	Fri, Sep 16, 2022	6.31	6.34	5.90	6.05
4338	NASDAQ	LINC	Thu, Sep 15, 2022	6.51	6.51	6.31	6.39
4337	NASDAQ	LINC	Wed, Sep 14, 2022	6.48	6.57	6.34	6.44
4336	NASDAQ	LINC	Tue, Sep 13, 2022	6.70	6.70	6.42	6.51
4335	NASDAQ	LINC	Mon, Sep 12, 2022	6.82	7.00	6.71	6.75
4334	NASDAQ	LINC	Fri, Sep 9, 2022	6.66	6.84	6.55	6.74
4333	NASDAQ	LINC	Thu, Sep 8, 2022	6.40	6.50	6.38	6.48
4332	NASDAQ	LINC	Wed, Sep 7, 2022	6.21	6.44	6.14	6.40
4331	NASDAQ	LINC	Tue, Sep 6, 2022	6.31	6.37	6.21	6.21
4330	NASDAQ	LINC	Fri, Sep 2, 2022	6.44	6.44	6.24	6.35
4329	NASDAQ	LINC	Thu, Sep 1, 2022	6.43	6.45	6.26	6.32
4328	NASDAQ	LINC	Wed, Aug 31, 2022	6.42	6.53	6.41	6.50
4327	NASDAQ	LINC	Tue, Aug 30, 2022	6.40	6.60	6.40	6.47
4326	NASDAQ	LINC	Mon, Aug 29, 2022	6.51	6.57	6.38	6.42
4325	NASDAQ	LINC	Fri, Aug 26, 2022	6.61	6.77	6.48	6.63
4324	NASDAQ	LINC	Thu, Aug 25, 2022	6.53	6.56	6.28	6.46
4323	NASDAQ	LINC	Wed, Aug 24, 2022	6.57	6.73	6.46	6.51
4322	NASDAQ	LINC	Tue, Aug 23, 2022	6.53	6.56	6.33	6.56
4321	NASDAQ	LINC	Mon, Aug 22, 2022	6.37	6.56	6.29	6.41
4320	NASDAQ	LINC	Fri, Aug 19, 2022	6.48	6.67	6.41	6.44
4319	NASDAQ	LINC	Thu, Aug 18, 2022	6.43	6.56	6.40	6.50
4318	NASDAQ	LINC	Wed, Aug 17, 2022	6.48	6.61	6.35	6.47
4317	NASDAQ	LINC	Tue, Aug 16, 2022	6.37	6.60	6.22	6.48
4316	NASDAQ	LINC	Mon, Aug 15, 2022	6.05	6.44	6.00	6.36
4315	NASDAQ	LINC	Fri, Aug 12, 2022	6.02	6.27	5.94	6.16
4314	NASDAQ	LINC	Thu, Aug 11, 2022	6.00	6.11	5.73	5.94
4313	NASDAQ	LINC	Wed, Aug 10, 2022	6.57	6.57	6.08	6.21
4312	NASDAQ	LINC	Tue, Aug 9, 2022	7.03	7.03	6.29	6.36
4311	NASDAQ	LINC	Mon, Aug 8, 2022	7.31	7.31	6.37	6.81
4310	NASDAQ	LINC	Fri, Aug 5, 2022	7.08	7.37	7.04	7.31
4309	NASDAQ	LINC	Thu, Aug 4, 2022	7.65	7.65	7.02	7.19
4308	NASDAQ	LINC	Wed, Aug 3, 2022	7.69	7.71	7.40	7.60
4307	NASDAQ	LINC	Tue, Aug 2, 2022	7.50	7.93	7.42	7.71
4306	NASDAQ	LINC	Mon, Aug 1, 2022	7.27	7.31	7.11	7.31
4305	NASDAQ	LINC	Fri, Jul 29, 2022	7.16	7.25	7.02	7.24
4304	NASDAQ	LINC	Thu, Jul 28, 2022	7.11	7.13	7.00	7.08
4303	NASDAQ	LINC	Wed, Jul 27, 2022	7.04	7.19	6.96	7.15
4302	NASDAQ	LINC	Tue, Jul 26, 2022	6.94	7.26	6.88	7.18
4301	NASDAQ	LINC	Mon, Jul 25, 2022	7.05	7.09	6.93	7.00
4300	NASDAQ	LINC	Fri, Jul 22, 2022	6.98	7.01	6.89	7.00
4299	NASDAQ	LINC	Thu, Jul 21, 2022	6.91	7.03	6.89	6.98
4298	NASDAQ	LINC	Wed, Jul 20, 2022	6.91	7.00	6.67	6.97
4297	NASDAQ	LINC	Tue, Jul 19, 2022	6.79	7.03	6.79	6.90
4296	NASDAQ	LINC	Mon, Jul 18, 2022	6.71	6.91	6.70	6.85
4295	NASDAQ	LINC	Fri, Jul 15, 2022	6.50	6.75	6.50	6.65
4294	NASDAQ	LINC	Thu, Jul 14, 2022	6.54	6.54	6.25	6.45
4293	NASDAQ	LINC	Wed, Jul 13, 2022	6.38	6.55	6.38	6.55
4292	NASDAQ	LINC	Tue, Jul 12, 2022	6.41	6.54	6.38	6.39
4291	NASDAQ	LINC	Mon, Jul 11, 2022	6.42	6.49	6.38	6.40
4290	NASDAQ	LINC	Fri, Jul 8, 2022	6.35	6.44	6.24	6.44
4289	NASDAQ	LINC	Thu, Jul 7, 2022	6.18	6.38	6.11	6.35
4288	NASDAQ	LINC	Wed, Jul 6, 2022	6.22	6.23	6.10	6.11
4287	NASDAQ	LINC	Tue, Jul 5, 2022	6.20	6.33	6.12	6.26
4286	NASDAQ	LINC	Fri, Jul 1, 2022	6.36	6.41	6.26	6.31
4285	NASDAQ	LINC	Thu, Jun 30, 2022	6.31	6.42	6.17	6.31
4284	NASDAQ	LINC	Wed, Jun 29, 2022	6.37	6.37	6.08	6.23
4283	NASDAQ	LINC	Tue, Jun 28, 2022	6.50	6.54	6.32	6.37
4282	NASDAQ	LINC	Mon, Jun 27, 2022	6.35	6.45	6.30	6.45
4281	NASDAQ	LINC	Fri, Jun 24, 2022	6.14	6.40	6.13	6.37
4280	NASDAQ	LINC	Thu, Jun 23, 2022	5.97	6.17	5.97	6.05
4279	NASDAQ	LINC	Wed, Jun 22, 2022	6.03	6.33	6.00	6.00
4278	NASDAQ	LINC	Tue, Jun 21, 2022	6.06	6.33	6.00	6.10
4277	NASDAQ	LINC	Fri, Jun 17, 2022	5.84	6.10	5.84	5.93
4276	NASDAQ	LINC	Thu, Jun 16, 2022	6.07	6.07	5.87	5.91
4275	NASDAQ	LINC	Wed, Jun 15, 2022	6.04	6.20	5.98	6.15
4274	NASDAQ	LINC	Tue, Jun 14, 2022	5.69	6.10	5.69	6.03
4273	NASDAQ	LINC	Mon, Jun 13, 2022	5.87	5.98	5.56	5.73
4272	NASDAQ	LINC	Fri, Jun 10, 2022	6.23	6.28	6.00	6.03
4271	NASDAQ	LINC	Thu, Jun 9, 2022	6.40	6.48	6.33	6.38
4270	NASDAQ	LINC	Wed, Jun 8, 2022	6.41	6.49	6.17	6.43
4269	NASDAQ	LINC	Tue, Jun 7, 2022	6.22	6.54	6.20	6.47
4268	NASDAQ	LINC	Mon, Jun 6, 2022	6.27	6.45	6.19	6.28
4267	NASDAQ	LINC	Fri, Jun 3, 2022	5.96	6.18	5.93	6.16
4266	NASDAQ	LINC	Thu, Jun 2, 2022	5.91	6.13	5.86	5.94
4265	NASDAQ	LINC	Wed, Jun 1, 2022	6.18	6.21	5.94	5.97
4264	NASDAQ	LINC	Tue, May 31, 2022	6.07	6.28	6.01	6.18
4263	NASDAQ	LINC	Fri, May 27, 2022	6.15	6.19	5.99	6.08
4262	NASDAQ	LINC	Thu, May 26, 2022	5.77	6.25	5.64	6.01
4261	NASDAQ	LINC	Wed, May 25, 2022	5.50	6.03	5.50	5.78
4260	NASDAQ	LINC	Tue, May 24, 2022	5.20	5.53	5.16	5.51
4259	NASDAQ	LINC	Mon, May 23, 2022	4.96	5.17	4.96	5.07
4258	NASDAQ	LINC	Fri, May 20, 2022	5.24	5.24	4.94	4.96
4257	NASDAQ	LINC	Thu, May 19, 2022	5.22	5.34	5.05	5.19
4256	NASDAQ	LINC	Wed, May 18, 2022	5.26	5.38	5.19	5.22
4255	NASDAQ	LINC	Tue, May 17, 2022	5.27	5.41	5.16	5.29
4254	NASDAQ	LINC	Mon, May 16, 2022	5.44	5.49	5.12	5.21
4253	NASDAQ	LINC	Fri, May 13, 2022	5.35	5.56	5.28	5.51
4252	NASDAQ	LINC	Thu, May 12, 2022	5.36	5.52	5.12	5.26
4251	NASDAQ	LINC	Wed, May 11, 2022	5.79	5.81	5.23	5.41
4250	NASDAQ	LINC	Tue, May 10, 2022	6.21	6.27	5.65	5.74
4249	NASDAQ	LINC	Mon, May 9, 2022	6.58	6.71	6.12	6.21
4248	NASDAQ	LINC	Fri, May 6, 2022	6.66	6.90	6.55	6.80
4247	NASDAQ	LINC	Thu, May 5, 2022	6.76	6.85	6.63	6.66
4246	NASDAQ	LINC	Wed, May 4, 2022	6.86	6.87	6.35	6.80
4245	NASDAQ	LINC	Tue, May 3, 2022	6.92	6.95	6.66	6.88
4244	NASDAQ	LINC	Mon, May 2, 2022	7.10	7.15	6.93	6.97
4243	NASDAQ	LINC	Fri, Apr 29, 2022	7.00	7.22	6.93	7.15
4242	NASDAQ	LINC	Thu, Apr 28, 2022	6.92	7.06	6.86	7.01
4241	NASDAQ	LINC	Wed, Apr 27, 2022	6.85	6.88	6.76	6.85
4240	NASDAQ	LINC	Tue, Apr 26, 2022	6.91	6.91	6.80	6.83
4239	NASDAQ	LINC	Mon, Apr 25, 2022	6.92	7.00	6.77	6.92
4238	NASDAQ	LINC	Fri, Apr 22, 2022	6.91	7.08	6.89	7.00
4237	NASDAQ	LINC	Thu, Apr 21, 2022	7.07	7.14	6.90	6.91
4236	NASDAQ	LINC	Wed, Apr 20, 2022	6.88	7.13	6.88	7.05
4235	NASDAQ	LINC	Tue, Apr 19, 2022	6.67	6.91	6.67	6.85
4234	NASDAQ	LINC	Mon, Apr 18, 2022	6.74	6.83	6.62	6.71
4233	NASDAQ	LINC	Thu, Apr 14, 2022	6.84	6.94	6.75	6.79
4232	NASDAQ	LINC	Wed, Apr 13, 2022	6.54	6.90	6.46	6.79
4231	NASDAQ	LINC	Tue, Apr 12, 2022	6.40	6.61	6.37	6.48
4230	NASDAQ	LINC	Mon, Apr 11, 2022	6.80	6.85	6.37	6.38
4229	NASDAQ	LINC	Fri, Apr 8, 2022	6.70	6.89	6.70	6.80
4228	NASDAQ	LINC	Thu, Apr 7, 2022	6.71	6.83	6.60	6.72
4227	NASDAQ	LINC	Wed, Apr 6, 2022	6.84	6.85	6.57	6.71
4226	NASDAQ	LINC	Tue, Apr 5, 2022	7.17	7.30	6.82	6.85
4225	NASDAQ	LINC	Mon, Apr 4, 2022	7.43	7.45	7.18	7.19
4224	NASDAQ	LINC	Fri, Apr 1, 2022	7.19	7.48	7.18	7.38
4223	NASDAQ	LINC	Thu, Mar 31, 2022	7.25	7.30	7.13	7.15
4222	NASDAQ	LINC	Wed, Mar 30, 2022	7.45	7.50	7.25	7.27
4221	NASDAQ	LINC	Tue, Mar 29, 2022	7.52	7.57	7.41	7.48
4220	NASDAQ	LINC	Mon, Mar 28, 2022	7.51	7.54	7.41	7.50
4219	NASDAQ	LINC	Fri, Mar 25, 2022	7.43	7.48	7.29	7.44
4218	NASDAQ	LINC	Thu, Mar 24, 2022	7.44	7.57	7.35	7.45
4217	NASDAQ	LINC	Wed, Mar 23, 2022	7.56	7.62	7.39	7.43
4216	NASDAQ	LINC	Tue, Mar 22, 2022	7.57	7.72	7.50	7.54
4215	NASDAQ	LINC	Mon, Mar 21, 2022	7.47	7.59	7.45	7.50
4214	NASDAQ	LINC	Fri, Mar 18, 2022	7.43	7.55	7.33	7.42
4213	NASDAQ	LINC	Thu, Mar 17, 2022	7.46	7.53	7.35	7.50
4212	NASDAQ	LINC	Wed, Mar 16, 2022	7.39	7.52	7.34	7.43
4211	NASDAQ	LINC	Tue, Mar 15, 2022	7.09	7.48	7.09	7.32
4210	NASDAQ	LINC	Mon, Mar 14, 2022	7.19	7.19	6.97	7.01
4209	NASDAQ	LINC	Fri, Mar 11, 2022	7.44	7.54	7.22	7.22
4208	NASDAQ	LINC	Thu, Mar 10, 2022	7.30	7.47	7.14	7.45
4207	NASDAQ	LINC	Wed, Mar 9, 2022	7.27	7.52	7.25	7.37
4206	NASDAQ	LINC	Tue, Mar 8, 2022	7.31	7.35	6.93	7.12
4205	NASDAQ	LINC	Mon, Mar 7, 2022	7.59	7.63	7.25	7.29
4204	NASDAQ	LINC	Fri, Mar 4, 2022	7.62	7.73	7.50	7.59
4203	NASDAQ	LINC	Thu, Mar 3, 2022	7.72	7.85	7.57	7.65
4202	NASDAQ	LINC	Wed, Mar 2, 2022	7.75	7.85	7.50	7.65
4201	NASDAQ	LINC	Tue, Mar 1, 2022	7.75	7.95	7.65	7.71
4200	NASDAQ	LINC	Mon, Feb 28, 2022	7.75	7.86	7.61	7.71
4199	NASDAQ	LINC	Fri, Feb 25, 2022	7.34	7.81	7.34	7.65
4198	NASDAQ	LINC	Thu, Feb 24, 2022	7.15	7.30	7.01	7.28
4197	NASDAQ	LINC	Wed, Feb 23, 2022	7.24	7.37	7.19	7.29
4196	NASDAQ	LINC	Tue, Feb 22, 2022	7.13	7.44	7.05	7.24
4195	NASDAQ	LINC	Fri, Feb 18, 2022	7.33	7.41	7.12	7.13
4194	NASDAQ	LINC	Thu, Feb 17, 2022	7.24	7.35	7.09	7.28
4193	NASDAQ	LINC	Wed, Feb 16, 2022	7.13	7.31	7.03	7.23
4192	NASDAQ	LINC	Tue, Feb 15, 2022	7.08	7.21	7.01	7.12
4191	NASDAQ	LINC	Mon, Feb 14, 2022	7.11	7.24	6.91	7.07
4190	NASDAQ	LINC	Fri, Feb 11, 2022	7.20	7.23	7.01	7.05
4189	NASDAQ	LINC	Thu, Feb 10, 2022	7.05	7.35	7.04	7.24
4188	NASDAQ	LINC	Wed, Feb 9, 2022	7.12	7.20	7.03	7.14
4187	NASDAQ	LINC	Tue, Feb 8, 2022	7.08	7.13	6.90	7.08
4186	NASDAQ	LINC	Mon, Feb 7, 2022	6.92	7.18	6.76	7.13
4185	NASDAQ	LINC	Fri, Feb 4, 2022	6.76	6.92	6.72	6.86
4184	NASDAQ	LINC	Thu, Feb 3, 2022	7.01	7.01	6.76	6.82
4183	NASDAQ	LINC	Wed, Feb 2, 2022	6.77	7.15	6.69	7.06
4182	NASDAQ	LINC	Tue, Feb 1, 2022	6.82	6.83	6.65	6.71
4181	NASDAQ	LINC	Mon, Jan 31, 2022	6.61	6.88	6.60	6.85
4180	NASDAQ	LINC	Fri, Jan 28, 2022	6.54	7.00	6.41	6.56
4179	NASDAQ	LINC	Thu, Jan 27, 2022	6.96	6.96	6.54	6.59
4178	NASDAQ	LINC	Wed, Jan 26, 2022	6.70	6.98	6.67	6.80
4177	NASDAQ	LINC	Tue, Jan 25, 2022	6.77	6.86	6.60	6.74
4176	NASDAQ	LINC	Mon, Jan 24, 2022	6.61	6.96	6.49	6.92
4175	NASDAQ	LINC	Fri, Jan 21, 2022	6.85	6.90	6.62	6.75
4174	NASDAQ	LINC	Thu, Jan 20, 2022	6.82	7.00	6.75	6.91
4173	NASDAQ	LINC	Wed, Jan 19, 2022	7.38	7.38	6.78	6.86
4172	NASDAQ	LINC	Tue, Jan 18, 2022	7.37	7.51	6.83	7.12
4171	NASDAQ	LINC	Fri, Jan 14, 2022	7.45	7.45	7.18	7.34
4170	NASDAQ	LINC	Thu, Jan 13, 2022	7.53	7.63	7.46	7.48
4169	NASDAQ	LINC	Wed, Jan 12, 2022	7.54	7.56	7.35	7.50
4168	NASDAQ	LINC	Tue, Jan 11, 2022	7.55	7.56	7.41	7.50
4167	NASDAQ	LINC	Mon, Jan 10, 2022	7.38	7.53	7.27	7.51
4166	NASDAQ	LINC	Fri, Jan 7, 2022	7.23	7.53	7.23	7.39
4165	NASDAQ	LINC	Thu, Jan 6, 2022	7.69	7.69	7.22	7.28
4164	NASDAQ	LINC	Wed, Jan 5, 2022	7.54	7.56	7.38	7.43
4163	NASDAQ	LINC	Tue, Jan 4, 2022	7.46	7.72	7.43	7.50
4162	NASDAQ	LINC	Mon, Jan 3, 2022	7.48	7.63	7.27	7.44
4161	NASDAQ	LINC	Fri, Dec 31, 2021	7.47	7.59	7.38	7.47
4160	NASDAQ	LINC	Thu, Dec 30, 2021	7.54	7.65	7.38	7.50
4159	NASDAQ	LINC	Wed, Dec 29, 2021	7.53	7.69	7.51	7.56
4158	NASDAQ	LINC	Tue, Dec 28, 2021	7.62	7.67	7.55	7.62
4157	NASDAQ	LINC	Mon, Dec 27, 2021	7.55	7.67	7.49	7.62
4156	NASDAQ	LINC	Thu, Dec 23, 2021	7.59	7.66	7.34	7.53
4155	NASDAQ	LINC	Wed, Dec 22, 2021	7.46	7.60	7.27	7.50
4154	NASDAQ	LINC	Tue, Dec 21, 2021	7.62	7.73	7.47	7.50
4153	NASDAQ	LINC	Mon, Dec 20, 2021	7.36	7.58	7.28	7.51
4152	NASDAQ	LINC	Fri, Dec 17, 2021	7.46	7.53	7.25	7.44
4151	NASDAQ	LINC	Thu, Dec 16, 2021	7.84	7.90	7.55	7.55
4150	NASDAQ	LINC	Wed, Dec 15, 2021	7.74	7.94	7.51	7.81
4149	NASDAQ	LINC	Tue, Dec 14, 2021	7.86	7.98	7.70	7.82
4148	NASDAQ	LINC	Mon, Dec 13, 2021	7.85	7.95	7.60	7.90
4147	NASDAQ	LINC	Fri, Dec 10, 2021	7.78	7.91	7.70	7.86
4146	NASDAQ	LINC	Thu, Dec 9, 2021	7.61	7.82	7.61	7.75
4145	NASDAQ	LINC	Wed, Dec 8, 2021	7.96	8.15	7.73	7.76
4144	NASDAQ	LINC	Tue, Dec 7, 2021	7.51	7.96	7.26	7.86
4143	NASDAQ	LINC	Mon, Dec 6, 2021	7.37	8.20	7.28	7.41
4142	NASDAQ	LINC	Fri, Dec 3, 2021	7.28	7.38	7.09	7.28
4141	NASDAQ	LINC	Thu, Dec 2, 2021	7.26	7.43	7.10	7.23
4140	NASDAQ	LINC	Wed, Dec 1, 2021	7.05	7.40	7.05	7.21
4139	NASDAQ	LINC	Tue, Nov 30, 2021	7.16	7.16	6.80	7.05
4138	NASDAQ	LINC	Mon, Nov 29, 2021	7.20	7.45	6.92	6.98
4137	NASDAQ	LINC	Fri, Nov 26, 2021	6.78	7.30	6.60	7.15
4136	NASDAQ	LINC	Wed, Nov 24, 2021	6.79	7.37	6.77	7.27
4135	NASDAQ	LINC	Tue, Nov 23, 2021	7.13	7.13	6.78	6.79
4134	NASDAQ	LINC	Mon, Nov 22, 2021	7.14	7.14	6.93	7.10
4133	NASDAQ	LINC	Fri, Nov 19, 2021	7.20	7.27	7.12	7.15
4132	NASDAQ	LINC	Thu, Nov 18, 2021	7.41	7.45	7.24	7.24
4131	NASDAQ	LINC	Wed, Nov 17, 2021	7.38	7.42	7.23	7.39
4130	NASDAQ	LINC	Tue, Nov 16, 2021	7.34	7.45	7.25	7.36
4129	NASDAQ	LINC	Mon, Nov 15, 2021	7.37	7.39	7.32	7.34
4128	NASDAQ	LINC	Fri, Nov 12, 2021	7.23	7.35	7.22	7.35
4127	NASDAQ	LINC	Thu, Nov 11, 2021	7.30	7.34	7.13	7.15
4126	NASDAQ	LINC	Wed, Nov 10, 2021	7.36	7.39	7.14	7.17
4125	NASDAQ	LINC	Tue, Nov 9, 2021	7.25	7.48	7.25	7.35
4124	NASDAQ	LINC	Mon, Nov 8, 2021	7.14	7.70	7.13	7.22
4123	NASDAQ	LINC	Fri, Nov 5, 2021	6.98	7.25	6.98	7.09
4122	NASDAQ	LINC	Thu, Nov 4, 2021	7.21	7.28	7.00	7.07
4121	NASDAQ	LINC	Wed, Nov 3, 2021	7.23	7.30	7.12	7.14
4120	NASDAQ	LINC	Tue, Nov 2, 2021	7.46	7.46	7.14	7.18
4119	NASDAQ	LINC	Mon, Nov 1, 2021	7.20	7.53	7.17	7.47
4118	NASDAQ	LINC	Fri, Oct 29, 2021	7.10	7.26	7.08	7.20
4117	NASDAQ	LINC	Thu, Oct 28, 2021	7.06	7.13	7.02	7.08
4116	NASDAQ	LINC	Wed, Oct 27, 2021	7.07	7.15	7.00	7.07
4115	NASDAQ	LINC	Tue, Oct 26, 2021	7.10	7.10	7.02	7.07
4114	NASDAQ	LINC	Mon, Oct 25, 2021	6.96	7.05	6.95	7.03
4113	NASDAQ	LINC	Fri, Oct 22, 2021	7.03	7.04	6.87	6.99
4112	NASDAQ	LINC	Thu, Oct 21, 2021	6.88	6.98	6.85	6.98
4111	NASDAQ	LINC	Wed, Oct 20, 2021	7.04	7.04	6.83	6.88
4110	NASDAQ	LINC	Tue, Oct 19, 2021	6.96	7.06	6.94	6.99
4109	NASDAQ	LINC	Mon, Oct 18, 2021	6.81	6.96	6.78	6.96
4108	NASDAQ	LINC	Fri, Oct 15, 2021	6.56	6.79	6.56	6.75
4107	NASDAQ	LINC	Thu, Oct 14, 2021	6.86	6.87	6.55	6.60
4106	NASDAQ	LINC	Wed, Oct 13, 2021	6.83	6.94	6.82	6.83
4105	NASDAQ	LINC	Tue, Oct 12, 2021	6.98	7.02	6.72	6.79
4104	NASDAQ	LINC	Mon, Oct 11, 2021	6.97	7.11	6.93	6.95
4103	NASDAQ	LINC	Fri, Oct 8, 2021	7.07	7.08	6.86	6.91
4102	NASDAQ	LINC	Thu, Oct 7, 2021	7.06	7.15	6.91	6.96
4101	NASDAQ	LINC	Wed, Oct 6, 2021	6.91	6.96	6.77	6.93
4100	NASDAQ	LINC	Tue, Oct 5, 2021	7.06	7.06	6.89	6.99
4099	NASDAQ	LINC	Mon, Oct 4, 2021	6.76	7.04	6.76	6.89
4098	NASDAQ	LINC	Fri, Oct 1, 2021	6.77	6.88	6.69	6.74
4097	NASDAQ	LINC	Thu, Sep 30, 2021	6.62	6.84	6.61	6.69
4096	NASDAQ	LINC	Wed, Sep 29, 2021	6.88	6.88	6.45	6.63
4095	NASDAQ	LINC	Tue, Sep 28, 2021	6.37	7.05	6.30	6.89
4094	NASDAQ	LINC	Mon, Sep 27, 2021	6.32	6.36	6.23	6.27
4093	NASDAQ	LINC	Fri, Sep 24, 2021	6.31	6.31	6.12	6.30
4092	NASDAQ	LINC	Thu, Sep 23, 2021	6.15	6.30	6.11	6.30
4091	NASDAQ	LINC	Wed, Sep 22, 2021	6.11	6.19	6.06	6.12
4090	NASDAQ	LINC	Tue, Sep 21, 2021	6.20	6.22	6.07	6.08
4089	NASDAQ	LINC	Mon, Sep 20, 2021	6.28	6.28	6.06	6.19
4088	NASDAQ	LINC	Fri, Sep 17, 2021	6.24	6.40	6.04	6.37
4087	NASDAQ	LINC	Thu, Sep 16, 2021	6.15	6.30	6.11	6.30
4086	NASDAQ	LINC	Wed, Sep 15, 2021	6.14	6.22	6.04	6.18
4085	NASDAQ	LINC	Tue, Sep 14, 2021	6.12	6.25	6.12	6.17
4084	NASDAQ	LINC	Mon, Sep 13, 2021	6.15	6.15	6.02	6.12
4083	NASDAQ	LINC	Fri, Sep 10, 2021	6.15	6.19	6.04	6.12
4082	NASDAQ	LINC	Thu, Sep 9, 2021	6.16	6.24	6.09	6.14
4081	NASDAQ	LINC	Wed, Sep 8, 2021	6.25	6.25	6.13	6.15
4080	NASDAQ	LINC	Tue, Sep 7, 2021	6.26	6.39	6.25	6.30
4079	NASDAQ	LINC	Fri, Sep 3, 2021	6.24	6.39	6.24	6.26
4078	NASDAQ	LINC	Thu, Sep 2, 2021	6.48	6.50	6.36	6.39
4077	NASDAQ	LINC	Wed, Sep 1, 2021	6.45	6.48	6.40	6.44
4076	NASDAQ	LINC	Tue, Aug 31, 2021	6.34	6.46	6.32	6.41
4075	NASDAQ	LINC	Mon, Aug 30, 2021	6.38	6.43	6.28	6.36
4074	NASDAQ	LINC	Fri, Aug 27, 2021	6.36	6.47	6.28	6.34
4073	NASDAQ	LINC	Thu, Aug 26, 2021	6.38	6.49	6.31	6.37
4072	NASDAQ	LINC	Wed, Aug 25, 2021	6.32	6.44	6.15	6.37
4071	NASDAQ	LINC	Tue, Aug 24, 2021	6.15	6.45	6.12	6.31
4070	NASDAQ	LINC	Mon, Aug 23, 2021	6.09	6.17	6.00	6.11
4069	NASDAQ	LINC	Fri, Aug 20, 2021	6.18	6.26	6.00	6.08
4068	NASDAQ	LINC	Thu, Aug 19, 2021	6.10	6.29	6.05	6.19
4067	NASDAQ	LINC	Wed, Aug 18, 2021	6.23	6.27	6.10	6.17
4066	NASDAQ	LINC	Tue, Aug 17, 2021	6.51	6.51	6.02	6.19
4065	NASDAQ	LINC	Mon, Aug 16, 2021	6.97	6.97	6.57	6.57
4064	NASDAQ	LINC	Fri, Aug 13, 2021	6.89	7.03	6.86	7.00
4063	NASDAQ	LINC	Thu, Aug 12, 2021	6.80	6.88	6.75	6.86
4062	NASDAQ	LINC	Wed, Aug 11, 2021	6.66	6.88	6.56	6.80
4061	NASDAQ	LINC	Tue, Aug 10, 2021	6.92	6.97	6.65	6.73
4060	NASDAQ	LINC	Mon, Aug 9, 2021	7.32	7.32	6.93	6.96
4059	NASDAQ	LINC	Fri, Aug 6, 2021	7.31	7.31	7.06	7.23
4058	NASDAQ	LINC	Thu, Aug 5, 2021	7.21	7.32	7.05	7.18
4057	NASDAQ	LINC	Wed, Aug 4, 2021	7.32	7.32	7.13	7.23
4056	NASDAQ	LINC	Tue, Aug 3, 2021	6.92	7.49	6.92	7.37
4055	NASDAQ	LINC	Mon, Aug 2, 2021	6.93	7.01	6.87	6.91
4054	NASDAQ	LINC	Fri, Jul 30, 2021	6.92	6.99	6.85	6.94
4053	NASDAQ	LINC	Thu, Jul 29, 2021	6.83	6.96	6.83	6.96
4052	NASDAQ	LINC	Wed, Jul 28, 2021	6.99	6.99	6.75	6.79
4051	NASDAQ	LINC	Tue, Jul 27, 2021	6.89	6.90	6.68	6.75
4050	NASDAQ	LINC	Mon, Jul 26, 2021	6.90	7.00	6.85	6.89
4049	NASDAQ	LINC	Fri, Jul 23, 2021	7.02	7.06	6.88	6.93
4048	NASDAQ	LINC	Thu, Jul 22, 2021	7.01	7.11	6.93	7.05
4047	NASDAQ	LINC	Wed, Jul 21, 2021	7.00	7.07	6.96	7.01
4046	NASDAQ	LINC	Tue, Jul 20, 2021	7.04	7.06	6.94	6.95
4045	NASDAQ	LINC	Mon, Jul 19, 2021	7.05	7.05	6.80	7.02
4044	NASDAQ	LINC	Fri, Jul 16, 2021	7.10	7.16	7.05	7.05
4043	NASDAQ	LINC	Thu, Jul 15, 2021	7.11	7.19	7.05	7.07
4042	NASDAQ	LINC	Wed, Jul 14, 2021	7.09	7.18	7.08	7.10
4041	NASDAQ	LINC	Tue, Jul 13, 2021	7.14	7.22	7.11	7.11
4040	NASDAQ	LINC	Mon, Jul 12, 2021	7.25	7.28	7.09	7.17
4039	NASDAQ	LINC	Fri, Jul 9, 2021	7.23	7.34	7.22	7.22
4038	NASDAQ	LINC	Thu, Jul 8, 2021	7.48	7.48	7.06	7.26
4037	NASDAQ	LINC	Wed, Jul 7, 2021	7.73	7.73	7.45	7.55
4036	NASDAQ	LINC	Tue, Jul 6, 2021	7.84	7.84	7.53	7.75
4035	NASDAQ	LINC	Fri, Jul 2, 2021	8.01	8.01	7.80	7.80
4034	NASDAQ	LINC	Thu, Jul 1, 2021	7.79	8.15	7.79	8.00
4033	NASDAQ	LINC	Wed, Jun 30, 2021	7.95	8.02	7.68	7.78
4032	NASDAQ	LINC	Tue, Jun 29, 2021	8.09	8.20	7.93	7.97
4031	NASDAQ	LINC	Mon, Jun 28, 2021	8.03	8.20	7.93	8.08
4030	NASDAQ	LINC	Fri, Jun 25, 2021	7.83	8.06	7.79	7.92
4029	NASDAQ	LINC	Thu, Jun 24, 2021	7.77	7.84	7.63	7.83
4028	NASDAQ	LINC	Wed, Jun 23, 2021	7.64	7.78	7.61	7.73
4027	NASDAQ	LINC	Tue, Jun 22, 2021	7.61	7.68	7.61	7.61
4026	NASDAQ	LINC	Mon, Jun 21, 2021	7.65	7.68	7.59	7.63
4025	NASDAQ	LINC	Fri, Jun 18, 2021	7.60	7.65	7.58	7.61
4024	NASDAQ	LINC	Thu, Jun 17, 2021	7.66	7.71	7.55	7.63
4023	NASDAQ	LINC	Wed, Jun 16, 2021	7.55	7.73	7.55	7.64
4022	NASDAQ	LINC	Tue, Jun 15, 2021	7.64	7.65	7.47	7.57
4021	NASDAQ	LINC	Mon, Jun 14, 2021	7.71	7.73	7.59	7.60
4020	NASDAQ	LINC	Fri, Jun 11, 2021	7.81	7.84	7.69	7.73
4019	NASDAQ	LINC	Thu, Jun 10, 2021	7.65	7.84	7.60	7.84
4018	NASDAQ	LINC	Wed, Jun 9, 2021	7.70	7.73	7.45	7.63
4017	NASDAQ	LINC	Tue, Jun 8, 2021	7.55	7.66	7.50	7.65
4016	NASDAQ	LINC	Mon, Jun 7, 2021	7.51	7.67	7.50	7.56
4015	NASDAQ	LINC	Fri, Jun 4, 2021	7.59	7.85	7.48	7.56
4014	NASDAQ	LINC	Thu, Jun 3, 2021	7.50	7.60	7.28	7.55
4013	NASDAQ	LINC	Wed, Jun 2, 2021	7.73	7.73	7.48	7.56
4012	NASDAQ	LINC	Tue, Jun 1, 2021	7.83	7.84	7.58	7.69
4011	NASDAQ	LINC	Fri, May 28, 2021	7.62	7.75	7.59	7.75
4010	NASDAQ	LINC	Thu, May 27, 2021	7.61	7.70	7.56	7.60
4009	NASDAQ	LINC	Wed, May 26, 2021	7.48	7.80	7.48	7.55
4008	NASDAQ	LINC	Tue, May 25, 2021	7.60	7.70	7.55	7.58
4007	NASDAQ	LINC	Mon, May 24, 2021	7.74	7.85	7.57	7.62
4006	NASDAQ	LINC	Fri, May 21, 2021	7.56	7.85	7.48	7.67
4005	NASDAQ	LINC	Thu, May 20, 2021	7.52	7.78	7.50	7.72
4004	NASDAQ	LINC	Wed, May 19, 2021	7.48	7.56	7.26	7.47
4003	NASDAQ	LINC	Tue, May 18, 2021	7.32	7.72	7.32	7.56
4002	NASDAQ	LINC	Mon, May 17, 2021	7.35	7.56	7.33	7.34
4001	NASDAQ	LINC	Fri, May 14, 2021	7.40	7.57	6.99	7.33
4000	NASDAQ	LINC	Thu, May 13, 2021	7.29	7.43	7.23	7.33
3999	NASDAQ	LINC	Wed, May 12, 2021	7.28	7.49	7.21	7.25
3998	NASDAQ	LINC	Tue, May 11, 2021	7.16	7.37	7.11	7.28
3997	NASDAQ	LINC	Mon, May 10, 2021	7.45	7.62	7.21	7.24
3996	NASDAQ	LINC	Fri, May 7, 2021	6.88	7.05	6.84	7.02
3995	NASDAQ	LINC	Thu, May 6, 2021	6.65	6.93	6.56	6.89
3994	NASDAQ	LINC	Wed, May 5, 2021	6.60	6.81	6.42	6.68
3993	NASDAQ	LINC	Tue, May 4, 2021	6.58	6.65	6.40	6.59
3992	NASDAQ	LINC	Mon, May 3, 2021	6.43	6.65	6.36	6.62
3991	NASDAQ	LINC	Fri, Apr 30, 2021	6.58	6.61	6.42	6.42
3990	NASDAQ	LINC	Thu, Apr 29, 2021	6.58	6.64	6.53	6.62
3989	NASDAQ	LINC	Wed, Apr 28, 2021	6.59	6.64	6.40	6.58
3988	NASDAQ	LINC	Tue, Apr 27, 2021	6.41	6.50	6.35	6.43
3987	NASDAQ	LINC	Mon, Apr 26, 2021	6.49	6.54	6.37	6.41
3986	NASDAQ	LINC	Fri, Apr 23, 2021	6.43	6.53	6.36	6.45
3985	NASDAQ	LINC	Thu, Apr 22, 2021	6.36	6.44	6.29	6.40
3984	NASDAQ	LINC	Wed, Apr 21, 2021	6.33	6.46	6.31	6.38
3983	NASDAQ	LINC	Tue, Apr 20, 2021	6.47	6.47	6.32	6.36
3982	NASDAQ	LINC	Mon, Apr 19, 2021	6.41	6.49	6.31	6.45
3981	NASDAQ	LINC	Fri, Apr 16, 2021	6.42	6.49	6.25	6.41
3980	NASDAQ	LINC	Thu, Apr 15, 2021	6.25	6.44	6.17	6.40
3979	NASDAQ	LINC	Wed, Apr 14, 2021	6.27	6.35	6.20	6.21
3978	NASDAQ	LINC	Tue, Apr 13, 2021	6.32	6.38	6.18	6.25
3977	NASDAQ	LINC	Mon, Apr 12, 2021	6.42	6.43	6.23	6.29
3976	NASDAQ	LINC	Fri, Apr 9, 2021	6.45	6.60	6.24	6.40
3975	NASDAQ	LINC	Thu, Apr 8, 2021	6.46	6.50	6.34	6.44
3974	NASDAQ	LINC	Wed, Apr 7, 2021	6.58	6.72	6.31	6.45
3973	NASDAQ	LINC	Tue, Apr 6, 2021	6.48	6.60	6.42	6.58
3972	NASDAQ	LINC	Mon, Apr 5, 2021	6.70	6.73	6.42	6.44
3971	NASDAQ	LINC	Thu, Apr 1, 2021	6.49	6.59	6.39	6.48
3970	NASDAQ	LINC	Wed, Mar 31, 2021	6.44	6.52	6.35	6.41
3969	NASDAQ	LINC	Tue, Mar 30, 2021	6.50	6.59	6.35	6.44
3968	NASDAQ	LINC	Mon, Mar 29, 2021	6.67	6.67	6.45	6.45
3967	NASDAQ	LINC	Fri, Mar 26, 2021	6.75	6.75	6.43	6.65
3966	NASDAQ	LINC	Thu, Mar 25, 2021	6.77	6.84	6.33	6.66
3965	NASDAQ	LINC	Wed, Mar 24, 2021	6.75	6.94	6.70	6.77
3964	NASDAQ	LINC	Tue, Mar 23, 2021	6.96	7.05	6.59	6.63
3963	NASDAQ	LINC	Mon, Mar 22, 2021	7.00	7.09	6.70	6.94
3962	NASDAQ	LINC	Fri, Mar 19, 2021	6.56	6.99	6.45	6.95
3961	NASDAQ	LINC	Thu, Mar 18, 2021	6.52	6.68	6.35	6.45
3960	NASDAQ	LINC	Wed, Mar 17, 2021	6.50	6.60	6.37	6.53
3959	NASDAQ	LINC	Tue, Mar 16, 2021	6.37	6.63	6.36	6.50
3958	NASDAQ	LINC	Mon, Mar 15, 2021	6.47	6.69	6.44	6.50
3957	NASDAQ	LINC	Fri, Mar 12, 2021	6.48	6.62	6.44	6.47
3956	NASDAQ	LINC	Thu, Mar 11, 2021	6.21	6.54	6.15	6.47
3955	NASDAQ	LINC	Wed, Mar 10, 2021	6.29	6.30	6.09	6.13
3954	NASDAQ	LINC	Tue, Mar 9, 2021	6.10	6.21	6.02	6.14
3953	NASDAQ	LINC	Mon, Mar 8, 2021	5.70	6.09	5.57	5.95
3952	NASDAQ	LINC	Fri, Mar 5, 2021	5.95	5.98	5.50	5.87
3951	NASDAQ	LINC	Thu, Mar 4, 2021	6.00	6.20	5.25	5.94
3950	NASDAQ	LINC	Wed, Mar 3, 2021	6.43	6.64	5.61	5.94
3949	NASDAQ	LINC	Tue, Mar 2, 2021	5.97	6.06	5.88	6.02
3948	NASDAQ	LINC	Mon, Mar 1, 2021	6.01	6.20	5.85	5.97
3947	NASDAQ	LINC	Fri, Feb 26, 2021	5.91	5.96	5.59	5.78
3946	NASDAQ	LINC	Thu, Feb 25, 2021	6.02	6.10	5.71	5.83
3945	NASDAQ	LINC	Wed, Feb 24, 2021	6.09	6.11	5.85	6.11
3944	NASDAQ	LINC	Tue, Feb 23, 2021	5.92	6.02	5.50	6.00
3943	NASDAQ	LINC	Mon, Feb 22, 2021	5.85	6.08	5.78	5.98
3942	NASDAQ	LINC	Fri, Feb 19, 2021	5.92	6.08	5.80	5.92
3941	NASDAQ	LINC	Thu, Feb 18, 2021	5.83	6.05	5.79	5.85
3940	NASDAQ	LINC	Wed, Feb 17, 2021	5.99	5.99	5.69	5.92
3939	NASDAQ	LINC	Tue, Feb 16, 2021	6.27	6.27	5.93	6.00
3938	NASDAQ	LINC	Fri, Feb 12, 2021	5.81	6.27	5.80	6.19
3937	NASDAQ	LINC	Thu, Feb 11, 2021	5.84	6.05	5.83	5.83
3936	NASDAQ	LINC	Wed, Feb 10, 2021	6.12	6.14	5.80	5.87
3935	NASDAQ	LINC	Tue, Feb 9, 2021	6.08	6.23	6.03	6.06
3934	NASDAQ	LINC	Mon, Feb 8, 2021	6.30	6.35	6.05	6.11
3933	NASDAQ	LINC	Fri, Feb 5, 2021	6.21	6.38	6.01	6.22
3932	NASDAQ	LINC	Thu, Feb 4, 2021	6.07	6.16	6.00	6.13
3931	NASDAQ	LINC	Wed, Feb 3, 2021	6.04	6.22	6.00	6.00
3930	NASDAQ	LINC	Tue, Feb 2, 2021	6.08	6.17	5.87	6.00
3929	NASDAQ	LINC	Mon, Feb 1, 2021	5.95	6.01	5.72	5.99
3928	NASDAQ	LINC	Fri, Jan 29, 2021	5.98	6.09	5.67	5.89
3927	NASDAQ	LINC	Thu, Jan 28, 2021	6.00	6.02	5.80	5.91
3926	NASDAQ	LINC	Wed, Jan 27, 2021	6.21	6.23	5.90	5.92
3925	NASDAQ	LINC	Tue, Jan 26, 2021	6.36	6.47	6.10	6.32
3924	NASDAQ	LINC	Mon, Jan 25, 2021	6.21	6.64	6.14	6.30
3923	NASDAQ	LINC	Fri, Jan 22, 2021	6.22	6.28	6.11	6.27
3922	NASDAQ	LINC	Thu, Jan 21, 2021	6.12	6.35	6.03	6.28
3921	NASDAQ	LINC	Wed, Jan 20, 2021	6.11	6.26	5.97	6.15
3920	NASDAQ	LINC	Tue, Jan 19, 2021	6.26	6.39	5.95	6.15
3919	NASDAQ	LINC	Fri, Jan 15, 2021	6.27	6.40	6.14	6.24
3918	NASDAQ	LINC	Thu, Jan 14, 2021	6.08	6.35	6.08	6.23
3917	NASDAQ	LINC	Wed, Jan 13, 2021	6.26	6.41	6.00	6.11
3916	NASDAQ	LINC	Tue, Jan 12, 2021	6.20	6.39	6.16	6.26
3915	NASDAQ	LINC	Mon, Jan 11, 2021	6.21	6.30	5.94	6.23
3914	NASDAQ	LINC	Fri, Jan 8, 2021	6.51	6.52	6.06	6.22
3913	NASDAQ	LINC	Thu, Jan 7, 2021	6.53	6.64	6.42	6.50
3912	NASDAQ	LINC	Wed, Jan 6, 2021	6.58	6.74	6.38	6.49
3911	NASDAQ	LINC	Tue, Jan 5, 2021	6.35	6.67	6.33	6.53
3910	NASDAQ	LINC	Mon, Jan 4, 2021	6.46	6.51	6.13	6.37
3909	NASDAQ	LINC	Thu, Dec 31, 2020	6.46	6.62	6.13	6.50
3908	NASDAQ	LINC	Wed, Dec 30, 2020	6.30	6.69	6.13	6.47
3907	NASDAQ	LINC	Tue, Dec 29, 2020	6.97	7.07	6.18	6.33
3906	NASDAQ	LINC	Mon, Dec 28, 2020	6.90	7.10	6.72	6.94
3905	NASDAQ	LINC	Thu, Dec 24, 2020	7.84	7.84	6.74	6.78
3904	NASDAQ	LINC	Wed, Dec 23, 2020	7.77	7.95	7.51	7.80
3903	NASDAQ	LINC	Tue, Dec 22, 2020	7.30	7.78	7.22	7.75
3902	NASDAQ	LINC	Mon, Dec 21, 2020	7.03	7.37	6.96	7.25
3901	NASDAQ	LINC	Fri, Dec 18, 2020	6.86	7.25	6.69	7.12
3900	NASDAQ	LINC	Thu, Dec 17, 2020	6.32	7.03	6.25	6.86
3899	NASDAQ	LINC	Wed, Dec 16, 2020	6.36	6.47	6.14	6.35
3898	NASDAQ	LINC	Tue, Dec 15, 2020	6.10	6.38	6.04	6.30
3897	NASDAQ	LINC	Mon, Dec 14, 2020	6.28	6.38	6.06	6.10
3896	NASDAQ	LINC	Fri, Dec 11, 2020	6.16	6.33	5.91	6.26
3895	NASDAQ	LINC	Thu, Dec 10, 2020	6.21	6.35	5.98	6.18
3894	NASDAQ	LINC	Wed, Dec 9, 2020	6.72	6.86	5.81	6.11
3893	NASDAQ	LINC	Tue, Dec 8, 2020	6.77	6.97	6.35	6.66
3892	NASDAQ	LINC	Mon, Dec 7, 2020	6.67	7.08	6.67	6.81
3891	NASDAQ	LINC	Fri, Dec 4, 2020	6.27	6.68	6.27	6.61
3890	NASDAQ	LINC	Thu, Dec 3, 2020	6.16	6.35	6.16	6.26
3889	NASDAQ	LINC	Wed, Dec 2, 2020	6.12	6.35	6.10	6.12
3888	NASDAQ	LINC	Tue, Dec 1, 2020	6.21	6.42	6.16	6.20
3887	NASDAQ	LINC	Mon, Nov 30, 2020	6.49	6.49	6.05	6.27
3886	NASDAQ	LINC	Fri, Nov 27, 2020	6.39	6.59	6.33	6.43
3885	NASDAQ	LINC	Wed, Nov 25, 2020	6.52	6.52	6.32	6.44
3884	NASDAQ	LINC	Tue, Nov 24, 2020	6.58	6.65	6.39	6.47
3883	NASDAQ	LINC	Mon, Nov 23, 2020	6.19	6.58	6.19	6.53
3882	NASDAQ	LINC	Fri, Nov 20, 2020	6.10	6.22	6.01	6.19
3881	NASDAQ	LINC	Thu, Nov 19, 2020	5.96	6.10	5.80	6.07
3880	NASDAQ	LINC	Wed, Nov 18, 2020	6.24	6.24	5.90	5.93
3879	NASDAQ	LINC	Tue, Nov 17, 2020	6.10	6.23	6.05	6.19
3878	NASDAQ	LINC	Mon, Nov 16, 2020	6.32	6.57	6.12	6.19
3877	NASDAQ	LINC	Fri, Nov 13, 2020	6.14	6.45	5.98	6.23
3876	NASDAQ	LINC	Thu, Nov 12, 2020	5.75	6.10	5.68	6.05
3875	NASDAQ	LINC	Wed, Nov 11, 2020	5.90	6.30	5.30	5.65
3874	NASDAQ	LINC	Tue, Nov 10, 2020	5.14	5.70	5.02	5.67
3873	NASDAQ	LINC	Mon, Nov 9, 2020	5.18	5.56	4.98	5.15
3872	NASDAQ	LINC	Fri, Nov 6, 2020	5.51	5.69	5.20	5.42
3871	NASDAQ	LINC	Thu, Nov 5, 2020	5.11	5.65	4.95	5.43
3870	NASDAQ	LINC	Wed, Nov 4, 2020	4.94	5.12	4.70	5.12
3869	NASDAQ	LINC	Tue, Nov 3, 2020	4.53	4.90	4.49	4.76
3868	NASDAQ	LINC	Mon, Nov 2, 2020	4.73	4.78	4.42	4.53
3867	NASDAQ	LINC	Fri, Oct 30, 2020	4.92	4.92	4.66	4.67
3866	NASDAQ	LINC	Thu, Oct 29, 2020	4.78	4.89	4.50	4.86
3865	NASDAQ	LINC	Wed, Oct 28, 2020	4.85	4.87	4.59	4.77
3864	NASDAQ	LINC	Tue, Oct 27, 2020	5.22	5.22	4.88	4.89
3863	NASDAQ	LINC	Mon, Oct 26, 2020	5.37	5.40	5.05	5.24
3862	NASDAQ	LINC	Fri, Oct 23, 2020	5.38	5.50	5.31	5.42
3861	NASDAQ	LINC	Thu, Oct 22, 2020	5.36	5.51	5.33	5.34
3860	NASDAQ	LINC	Wed, Oct 21, 2020	5.45	5.51	5.27	5.42
3859	NASDAQ	LINC	Tue, Oct 20, 2020	4.90	5.60	4.90	5.51
3858	NASDAQ	LINC	Mon, Oct 19, 2020	4.85	4.97	4.61	4.73
3857	NASDAQ	LINC	Fri, Oct 16, 2020	5.09	5.10	4.82	4.90
3856	NASDAQ	LINC	Thu, Oct 15, 2020	5.09	5.16	4.92	5.07
3855	NASDAQ	LINC	Wed, Oct 14, 2020	5.19	5.40	5.19	5.21
3854	NASDAQ	LINC	Tue, Oct 13, 2020	5.40	5.40	5.10	5.25
3853	NASDAQ	LINC	Mon, Oct 12, 2020	5.79	5.79	5.33	5.43
3852	NASDAQ	LINC	Fri, Oct 9, 2020	5.73	5.92	5.67	5.81
3851	NASDAQ	LINC	Thu, Oct 8, 2020	5.79	5.96	5.61	5.66
3850	NASDAQ	LINC	Wed, Oct 7, 2020	5.90	5.99	5.67	5.77
3849	NASDAQ	LINC	Tue, Oct 6, 2020	5.60	6.00	5.56	5.81
3848	NASDAQ	LINC	Mon, Oct 5, 2020	5.69	5.73	5.42	5.49
3847	NASDAQ	LINC	Fri, Oct 2, 2020	5.62	5.84	5.50	5.68
3846	NASDAQ	LINC	Thu, Oct 1, 2020	5.55	5.75	5.43	5.73
3845	NASDAQ	LINC	Wed, Sep 30, 2020	5.56	5.57	5.24	5.52
3844	NASDAQ	LINC	Tue, Sep 29, 2020	5.54	5.61	5.21	5.52
3843	NASDAQ	LINC	Mon, Sep 28, 2020	5.57	5.66	5.30	5.39
3842	NASDAQ	LINC	Fri, Sep 25, 2020	5.52	5.84	5.48	5.60
3841	NASDAQ	LINC	Thu, Sep 24, 2020	5.76	5.76	5.20	5.53
3840	NASDAQ	LINC	Wed, Sep 23, 2020	6.05	6.15	5.78	5.83
3839	NASDAQ	LINC	Tue, Sep 22, 2020	6.30	6.56	5.79	6.15
3838	NASDAQ	LINC	Mon, Sep 21, 2020	6.33	6.60	6.25	6.30
3837	NASDAQ	LINC	Fri, Sep 18, 2020	6.57	6.80	6.15	6.37
3836	NASDAQ	LINC	Thu, Sep 17, 2020	6.51	7.04	6.50	6.65
3835	NASDAQ	LINC	Wed, Sep 16, 2020	6.83	6.96	6.28	6.71
3834	NASDAQ	LINC	Tue, Sep 15, 2020	6.89	7.07	6.75	6.80
3833	NASDAQ	LINC	Mon, Sep 14, 2020	6.74	7.07	6.64	6.83
3832	NASDAQ	LINC	Fri, Sep 11, 2020	6.94	7.16	6.63	6.68
3831	NASDAQ	LINC	Thu, Sep 10, 2020	7.23	7.27	6.89	6.92
3830	NASDAQ	LINC	Wed, Sep 9, 2020	7.41	7.52	6.83	6.85
3829	NASDAQ	LINC	Tue, Sep 8, 2020	6.44	7.74	6.44	7.30
3828	NASDAQ	LINC	Fri, Sep 4, 2020	6.65	6.88	6.02	6.49
3827	NASDAQ	LINC	Thu, Sep 3, 2020	7.15	7.21	6.40	6.65
3826	NASDAQ	LINC	Wed, Sep 2, 2020	7.70	7.75	6.93	7.22
3825	NASDAQ	LINC	Tue, Sep 1, 2020	7.84	7.86	7.49	7.70
3824	NASDAQ	LINC	Mon, Aug 31, 2020	7.95	7.97	7.57	7.87
3823	NASDAQ	LINC	Fri, Aug 28, 2020	7.61	7.97	7.61	7.81
3822	NASDAQ	LINC	Thu, Aug 27, 2020	7.76	7.92	7.15	7.57
3821	NASDAQ	LINC	Wed, Aug 26, 2020	8.10	8.25	7.72	7.84
3820	NASDAQ	LINC	Tue, Aug 25, 2020	7.37	8.99	7.37	7.87
3819	NASDAQ	LINC	Mon, Aug 24, 2020	6.76	7.44	6.30	7.37
3818	NASDAQ	LINC	Fri, Aug 21, 2020	7.00	7.20	6.53	6.76
3817	NASDAQ	LINC	Thu, Aug 20, 2020	7.20	7.20	6.06	6.83
3816	NASDAQ	LINC	Wed, Aug 19, 2020	7.21	7.68	7.12	7.27
3815	NASDAQ	LINC	Tue, Aug 18, 2020	7.33	7.51	6.99	7.11
3814	NASDAQ	LINC	Mon, Aug 17, 2020	7.80	7.95	6.88	7.33
3813	NASDAQ	LINC	Fri, Aug 14, 2020	6.98	7.57	6.72	7.53
3812	NASDAQ	LINC	Thu, Aug 13, 2020	6.95	7.05	6.20	6.70
3811	NASDAQ	LINC	Wed, Aug 12, 2020	5.45	6.99	5.45	6.70
3810	NASDAQ	LINC	Tue, Aug 11, 2020	5.42	5.88	5.12	5.42
3809	NASDAQ	LINC	Mon, Aug 10, 2020	5.16	5.40	5.12	5.34
3808	NASDAQ	LINC	Fri, Aug 7, 2020	5.64	5.64	5.21	5.23
3807	NASDAQ	LINC	Thu, Aug 6, 2020	5.48	5.67	5.42	5.63
3806	NASDAQ	LINC	Wed, Aug 5, 2020	5.31	5.39	5.15	5.38
3805	NASDAQ	LINC	Tue, Aug 4, 2020	4.63	5.32	4.59	5.28
3804	NASDAQ	LINC	Mon, Aug 3, 2020	5.27	5.31	4.66	4.74
3803	NASDAQ	LINC	Fri, Jul 31, 2020	5.43	5.43	5.23	5.26
3802	NASDAQ	LINC	Thu, Jul 30, 2020	5.15	5.50	5.12	5.43
3801	NASDAQ	LINC	Wed, Jul 29, 2020	5.52	5.60	5.16	5.17
3800	NASDAQ	LINC	Tue, Jul 28, 2020	5.46	5.72	5.33	5.51
3799	NASDAQ	LINC	Mon, Jul 27, 2020	5.84	6.00	4.88	5.47
3798	NASDAQ	LINC	Fri, Jul 24, 2020	6.22	6.32	5.55	5.67
3797	NASDAQ	LINC	Thu, Jul 23, 2020	5.91	6.35	5.91	6.21
3796	NASDAQ	LINC	Wed, Jul 22, 2020	5.84	6.62	5.53	5.91
3795	NASDAQ	LINC	Tue, Jul 21, 2020	4.76	5.60	4.50	5.51
3794	NASDAQ	LINC	Mon, Jul 20, 2020	4.41	4.86	4.38	4.65
3793	NASDAQ	LINC	Fri, Jul 17, 2020	4.65	4.75	3.95	4.41
3792	NASDAQ	LINC	Thu, Jul 16, 2020	4.85	4.95	4.55	4.58
3791	NASDAQ	LINC	Wed, Jul 15, 2020	5.04	5.05	4.71	4.71
3790	NASDAQ	LINC	Tue, Jul 14, 2020	4.54	4.99	4.54	4.77
3789	NASDAQ	LINC	Mon, Jul 13, 2020	4.49	5.46	4.40	4.45
3788	NASDAQ	LINC	Fri, Jul 10, 2020	4.16	4.35	4.02	4.32
3787	NASDAQ	LINC	Thu, Jul 9, 2020	4.12	4.16	3.96	4.16
3786	NASDAQ	LINC	Wed, Jul 8, 2020	4.14	4.15	4.07	4.09
3785	NASDAQ	LINC	Tue, Jul 7, 2020	4.15	4.18	4.02	4.08
3784	NASDAQ	LINC	Mon, Jul 6, 2020	4.11	4.17	4.06	4.13
3783	NASDAQ	LINC	Thu, Jul 2, 2020	3.95	4.10	3.94	4.00
3782	NASDAQ	LINC	Wed, Jul 1, 2020	3.90	4.10	3.90	3.92
3781	NASDAQ	LINC	Tue, Jun 30, 2020	3.91	4.00	3.81	3.90
3780	NASDAQ	LINC	Mon, Jun 29, 2020	3.85	3.96	3.65	3.86
3779	NASDAQ	LINC	Fri, Jun 26, 2020	3.95	3.96	3.80	3.91
3778	NASDAQ	LINC	Thu, Jun 25, 2020	4.12	4.12	3.94	4.00
3777	NASDAQ	LINC	Wed, Jun 24, 2020	4.20	4.24	4.02	4.05
3776	NASDAQ	LINC	Tue, Jun 23, 2020	4.10	4.25	4.07	4.20
3775	NASDAQ	LINC	Mon, Jun 22, 2020	4.08	4.15	3.94	3.94
3774	NASDAQ	LINC	Fri, Jun 19, 2020	4.24	4.27	4.05	4.06
3773	NASDAQ	LINC	Thu, Jun 18, 2020	4.18	4.23	4.09	4.09
3772	NASDAQ	LINC	Wed, Jun 17, 2020	4.34	4.35	4.14	4.18
3771	NASDAQ	LINC	Tue, Jun 16, 2020	4.27	4.36	4.24	4.31
3770	NASDAQ	LINC	Mon, Jun 15, 2020	4.25	4.25	4.19	4.19
3769	NASDAQ	LINC	Fri, Jun 12, 2020	4.01	4.25	3.99	4.23
3768	NASDAQ	LINC	Thu, Jun 11, 2020	4.11	4.12	3.93	4.00
3767	NASDAQ	LINC	Wed, Jun 10, 2020	3.91	4.19	3.81	4.16
3766	NASDAQ	LINC	Tue, Jun 9, 2020	4.09	4.10	3.77	3.94
3765	NASDAQ	LINC	Mon, Jun 8, 2020	4.14	4.25	4.13	4.17
3764	NASDAQ	LINC	Fri, Jun 5, 2020	4.16	4.25	4.05	4.18
3763	NASDAQ	LINC	Thu, Jun 4, 2020	3.72	4.16	3.72	4.15
3762	NASDAQ	LINC	Wed, Jun 3, 2020	4.21	4.25	3.77	3.86
3761	NASDAQ	LINC	Tue, Jun 2, 2020	4.06	4.44	4.00	4.00
3760	NASDAQ	LINC	Mon, Jun 1, 2020	4.00	4.03	3.96	4.00
3759	NASDAQ	LINC	Fri, May 29, 2020	3.94	3.95	3.69	3.90
3758	NASDAQ	LINC	Thu, May 28, 2020	3.95	3.95	3.80	3.82
3757	NASDAQ	LINC	Wed, May 27, 2020	3.50	3.99	3.50	3.90
3756	NASDAQ	LINC	Tue, May 26, 2020	3.65	3.70	3.15	3.48
3755	NASDAQ	LINC	Fri, May 22, 2020	3.45	3.67	3.42	3.65
3754	NASDAQ	LINC	Thu, May 21, 2020	2.98	3.91	2.98	3.44
3753	NASDAQ	LINC	Wed, May 20, 2020	2.57	3.10	2.57	2.99
3752	NASDAQ	LINC	Tue, May 19, 2020	2.62	2.79	2.56	2.69
3751	NASDAQ	LINC	Mon, May 18, 2020	2.68	2.80	2.61	2.78
3750	NASDAQ	LINC	Fri, May 15, 2020	2.80	2.80	2.58	2.80
3749	NASDAQ	LINC	Thu, May 14, 2020	2.80	2.80	2.56	2.80
3748	NASDAQ	LINC	Wed, May 13, 2020	2.87	2.99	2.65	2.80
3747	NASDAQ	LINC	Tue, May 12, 2020	2.44	2.60	2.44	2.55
3746	NASDAQ	LINC	Mon, May 11, 2020	2.45	2.59	2.43	2.43
3745	NASDAQ	LINC	Fri, May 8, 2020	2.52	2.60	2.43	2.50
3744	NASDAQ	LINC	Thu, May 7, 2020	2.33	2.49	2.33	2.49
3743	NASDAQ	LINC	Wed, May 6, 2020	2.32	2.48	2.26	2.30
3742	NASDAQ	LINC	Tue, May 5, 2020	2.44	2.52	2.33	2.33
3741	NASDAQ	LINC	Mon, May 4, 2020	2.35	2.38	2.35	2.38
3740	NASDAQ	LINC	Fri, May 1, 2020	2.53	2.53	2.35	2.35
3739	NASDAQ	LINC	Thu, Apr 30, 2020	2.59	2.59	2.50	2.50
3738	NASDAQ	LINC	Wed, Apr 29, 2020	2.55	2.60	2.43	2.50
3737	NASDAQ	LINC	Tue, Apr 28, 2020	2.56	2.56	2.33	2.33
3736	NASDAQ	LINC	Mon, Apr 27, 2020	2.45	2.53	2.43	2.50
3735	NASDAQ	LINC	Fri, Apr 24, 2020	2.42	2.44	2.37	2.42
3734	NASDAQ	LINC	Thu, Apr 23, 2020	2.45	2.47	2.41	2.41
3733	NASDAQ	LINC	Wed, Apr 22, 2020	2.50	2.53	2.35	2.35
3732	NASDAQ	LINC	Tue, Apr 21, 2020	2.36	2.44	2.35	2.44
3731	NASDAQ	LINC	Mon, Apr 20, 2020	2.43	2.43	2.43	2.43
3730	NASDAQ	LINC	Fri, Apr 17, 2020	2.40	2.40	2.35	2.40
3729	NASDAQ	LINC	Thu, Apr 16, 2020	2.37	2.40	2.35	2.35
3728	NASDAQ	LINC	Wed, Apr 15, 2020	2.60	2.60	2.36	2.39
3727	NASDAQ	LINC	Tue, Apr 14, 2020	2.40	2.46	2.35	2.39
3726	NASDAQ	LINC	Mon, Apr 13, 2020	2.39	2.40	2.27	2.40
3725	NASDAQ	LINC	Thu, Apr 9, 2020	2.40	2.41	2.34	2.34
3724	NASDAQ	LINC	Wed, Apr 8, 2020	2.32	2.45	2.32	2.40
3723	NASDAQ	LINC	Tue, Apr 7, 2020	2.28	2.33	2.26	2.33
3722	NASDAQ	LINC	Mon, Apr 6, 2020	2.29	2.29	2.25	2.25
3721	NASDAQ	LINC	Fri, Apr 3, 2020	2.27	2.30	2.11	2.30
3720	NASDAQ	LINC	Thu, Apr 2, 2020	2.16	2.28	2.16	2.28
3719	NASDAQ	LINC	Wed, Apr 1, 2020	2.21	2.22	2.18	2.22
3718	NASDAQ	LINC	Tue, Mar 31, 2020	2.24	2.29	2.20	2.20
3717	NASDAQ	LINC	Mon, Mar 30, 2020	2.20	2.26	2.15	2.16
3716	NASDAQ	LINC	Fri, Mar 27, 2020	2.30	2.30	2.16	2.29
3715	NASDAQ	LINC	Thu, Mar 26, 2020	2.28	2.40	2.25	2.25
3714	NASDAQ	LINC	Wed, Mar 25, 2020	2.09	2.30	2.07	2.16
3713	NASDAQ	LINC	Tue, Mar 24, 2020	2.00	2.09	1.98	2.00
3712	NASDAQ	LINC	Mon, Mar 23, 2020	1.90	2.00	1.90	1.92
3711	NASDAQ	LINC	Fri, Mar 20, 2020	2.00	2.00	1.90	1.90
3710	NASDAQ	LINC	Thu, Mar 19, 2020	1.89	1.97	1.85	1.96
3709	NASDAQ	LINC	Wed, Mar 18, 2020	1.85	1.90	1.80	1.89
3708	NASDAQ	LINC	Tue, Mar 17, 2020	1.86	2.09	1.85	1.95
3707	NASDAQ	LINC	Mon, Mar 16, 2020	1.85	2.20	1.69	1.77
3706	NASDAQ	LINC	Fri, Mar 13, 2020	2.00	2.20	1.80	2.20
3705	NASDAQ	LINC	Thu, Mar 12, 2020	2.45	2.45	1.83	2.00
3704	NASDAQ	LINC	Wed, Mar 11, 2020	2.30	2.73	2.30	2.38
3703	NASDAQ	LINC	Tue, Mar 10, 2020	2.52	2.55	2.43	2.53
3702	NASDAQ	LINC	Mon, Mar 9, 2020	2.56	2.56	2.36	2.55
3701	NASDAQ	LINC	Fri, Mar 6, 2020	2.90	2.90	2.64	2.64
3700	NASDAQ	LINC	Thu, Mar 5, 2020	2.86	2.90	2.60	2.90
3699	NASDAQ	LINC	Wed, Mar 4, 2020	2.84	2.87	2.56	2.78
3698	NASDAQ	LINC	Tue, Mar 3, 2020	2.88	2.88	2.55	2.60
3697	NASDAQ	LINC	Mon, Mar 2, 2020	2.95	2.95	2.60	2.78
3696	NASDAQ	LINC	Fri, Feb 28, 2020	2.76	2.95	2.51	2.95
3695	NASDAQ	LINC	Thu, Feb 27, 2020	2.88	2.91	2.70	2.77
3694	NASDAQ	LINC	Wed, Feb 26, 2020	2.51	2.95	2.48	2.77
3693	NASDAQ	LINC	Tue, Feb 25, 2020	2.59	2.64	2.41	2.41
3692	NASDAQ	LINC	Mon, Feb 24, 2020	2.57	2.65	2.54	2.61
3691	NASDAQ	LINC	Fri, Feb 21, 2020	2.59	2.60	2.49	2.49
3690	NASDAQ	LINC	Thu, Feb 20, 2020	2.55	2.59	2.49	2.49
3689	NASDAQ	LINC	Wed, Feb 19, 2020	2.39	2.50	2.39	2.49
3688	NASDAQ	LINC	Tue, Feb 18, 2020	2.39	2.50	2.39	2.49
3687	NASDAQ	LINC	Fri, Feb 14, 2020	2.38	2.48	2.31	2.48
3686	NASDAQ	LINC	Thu, Feb 13, 2020	2.40	2.40	2.31	2.31
3685	NASDAQ	LINC	Wed, Feb 12, 2020	2.35	2.47	2.32	2.39
3684	NASDAQ	LINC	Tue, Feb 11, 2020	2.42	2.43	2.34	2.40
3683	NASDAQ	LINC	Mon, Feb 10, 2020	2.41	2.41	2.36	2.41
3682	NASDAQ	LINC	Fri, Feb 7, 2020	2.30	2.40	2.23	2.36
3681	NASDAQ	LINC	Thu, Feb 6, 2020	2.35	2.37	2.23	2.35
3680	NASDAQ	LINC	Wed, Feb 5, 2020	2.30	2.43	2.30	2.32
3679	NASDAQ	LINC	Tue, Feb 4, 2020	2.39	2.39	2.29	2.29
3678	NASDAQ	LINC	Mon, Feb 3, 2020	2.35	2.49	2.27	2.27
3677	NASDAQ	LINC	Fri, Jan 31, 2020	2.31	2.42	2.27	2.36
3676	NASDAQ	LINC	Thu, Jan 30, 2020	2.34	2.42	2.34	2.36
3675	NASDAQ	LINC	Wed, Jan 29, 2020	2.52	2.56	2.31	2.44
3674	NASDAQ	LINC	Tue, Jan 28, 2020	2.53	2.60	2.51	2.60
3673	NASDAQ	LINC	Mon, Jan 27, 2020	2.45	2.53	2.41	2.41
3672	NASDAQ	LINC	Fri, Jan 24, 2020	2.30	2.45	2.26	2.45
3671	NASDAQ	LINC	Thu, Jan 23, 2020	2.26	2.30	2.21	2.30
3670	NASDAQ	LINC	Wed, Jan 22, 2020	2.20	2.29	2.19	2.26
3669	NASDAQ	LINC	Tue, Jan 21, 2020	2.15	2.23	2.10	2.21
3668	NASDAQ	LINC	Fri, Jan 17, 2020	2.29	2.30	2.13	2.20
3667	NASDAQ	LINC	Thu, Jan 16, 2020	0.00	0.00	0.00	2.27
3666	NASDAQ	LINC	Wed, Jan 15, 2020	2.30	2.30	2.25	2.27
3665	NASDAQ	LINC	Tue, Jan 14, 2020	2.25	2.30	2.25	2.26
3664	NASDAQ	LINC	Mon, Jan 13, 2020	2.27	2.38	2.25	2.31
3663	NASDAQ	LINC	Fri, Jan 10, 2020	2.30	2.35	2.19	2.29
3662	NASDAQ	LINC	Thu, Jan 9, 2020	2.51	2.51	2.35	2.35
3661	NASDAQ	LINC	Wed, Jan 8, 2020	2.55	2.67	2.47	2.49
3660	NASDAQ	LINC	Tue, Jan 7, 2020	2.52	2.77	2.33	2.47
3659	NASDAQ	LINC	Mon, Jan 6, 2020	2.54	2.73	2.54	2.67
3658	NASDAQ	LINC	Fri, Jan 3, 2020	2.75	2.75	2.55	2.55
3657	NASDAQ	LINC	Thu, Jan 2, 2020	2.80	2.80	2.70	2.70
3656	NASDAQ	LINC	Tue, Dec 31, 2019	2.25	2.85	2.25	2.70
3655	NASDAQ	LINC	Mon, Dec 30, 2019	2.22	2.22	2.11	2.14
3654	NASDAQ	LINC	Fri, Dec 27, 2019	2.26	2.26	2.10	2.12
3653	NASDAQ	LINC	Thu, Dec 26, 2019	2.28	2.28	2.26	2.26
3652	NASDAQ	LINC	Tue, Dec 24, 2019	2.30	2.30	2.28	2.29
3651	NASDAQ	LINC	Mon, Dec 23, 2019	2.31	2.32	2.28	2.32
3650	NASDAQ	LINC	Fri, Dec 20, 2019	2.29	2.34	2.27	2.27
3649	NASDAQ	LINC	Thu, Dec 19, 2019	2.36	2.39	2.30	2.30
3648	NASDAQ	LINC	Wed, Dec 18, 2019	2.30	2.35	2.29	2.32
3647	NASDAQ	LINC	Tue, Dec 17, 2019	2.38	2.39	2.27	2.27
3646	NASDAQ	LINC	Mon, Dec 16, 2019	2.40	2.40	2.25	2.33
3645	NASDAQ	LINC	Fri, Dec 13, 2019	2.08	2.44	2.07	2.40
3644	NASDAQ	LINC	Thu, Dec 12, 2019	2.17	2.20	1.97	2.13
3643	NASDAQ	LINC	Wed, Dec 11, 2019	2.32	2.40	2.14	2.26
3642	NASDAQ	LINC	Tue, Dec 10, 2019	2.03	2.34	2.01	2.32
3641	NASDAQ	LINC	Mon, Dec 9, 2019	1.85	2.18	1.80	2.03
3640	NASDAQ	LINC	Fri, Dec 6, 2019	1.66	1.99	1.65	1.95
3639	NASDAQ	LINC	Thu, Dec 5, 2019	1.74	1.75	1.67	1.67
3638	NASDAQ	LINC	Wed, Dec 4, 2019	1.71	1.79	1.65	1.66
3637	NASDAQ	LINC	Tue, Dec 3, 2019	1.77	1.80	1.75	1.80
3636	NASDAQ	LINC	Mon, Dec 2, 2019	1.85	1.85	1.73	1.75
3635	NASDAQ	LINC	Fri, Nov 29, 2019	1.80	1.97	1.74	1.75
3634	NASDAQ	LINC	Wed, Nov 27, 2019	1.74	1.91	1.72	1.80
3633	NASDAQ	LINC	Tue, Nov 26, 2019	2.03	2.03	1.76	1.76
3632	NASDAQ	LINC	Mon, Nov 25, 2019	1.64	2.03	1.60	1.74
3631	NASDAQ	LINC	Fri, Nov 22, 2019	1.67	1.77	1.67	1.68
3630	NASDAQ	LINC	Thu, Nov 21, 2019	1.90	1.90	1.62	1.77
3629	NASDAQ	LINC	Wed, Nov 20, 2019	1.75	2.02	1.73	1.87
3628	NASDAQ	LINC	Tue, Nov 19, 2019	1.68	1.83	1.68	1.83
3627	NASDAQ	LINC	Mon, Nov 18, 2019	1.72	1.80	1.68	1.80
3626	NASDAQ	LINC	Fri, Nov 15, 2019	1.79	1.79	1.68	1.68
3625	NASDAQ	LINC	Thu, Nov 14, 2019	1.76	1.82	1.65	1.70
3624	NASDAQ	LINC	Wed, Nov 13, 2019	1.76	1.82	1.76	1.81
3623	NASDAQ	LINC	Tue, Nov 12, 2019	1.75	1.96	1.71	1.83
3622	NASDAQ	LINC	Mon, Nov 11, 2019	1.77	1.88	1.77	1.78
3621	NASDAQ	LINC	Fri, Nov 8, 2019	1.92	1.95	1.90	1.90
3620	NASDAQ	LINC	Thu, Nov 7, 2019	2.00	2.04	1.92	1.96
3619	NASDAQ	LINC	Wed, Nov 6, 2019	2.11	2.11	2.03	2.04
3618	NASDAQ	LINC	Tue, Nov 5, 2019	2.00	2.03	1.93	2.03
3617	NASDAQ	LINC	Mon, Nov 4, 2019	1.94	2.05	1.92	1.92
3616	NASDAQ	LINC	Fri, Nov 1, 2019	2.15	2.16	1.95	2.12
3615	NASDAQ	LINC	Thu, Oct 31, 2019	2.09	2.14	1.88	1.94
3614	NASDAQ	LINC	Wed, Oct 30, 2019	2.10	2.12	2.09	2.09
3613	NASDAQ	LINC	Tue, Oct 29, 2019	2.17	2.19	2.10	2.10
3612	NASDAQ	LINC	Mon, Oct 28, 2019	2.22	2.28	2.15	2.15
3611	NASDAQ	LINC	Fri, Oct 25, 2019	2.25	2.25	2.14	2.14
3610	NASDAQ	LINC	Thu, Oct 24, 2019	2.20	2.31	2.14	2.14
3609	NASDAQ	LINC	Wed, Oct 23, 2019	2.21	2.22	2.15	2.16
3608	NASDAQ	LINC	Tue, Oct 22, 2019	2.20	2.20	2.14	2.17
3607	NASDAQ	LINC	Mon, Oct 21, 2019	2.14	2.26	2.14	2.14
3606	NASDAQ	LINC	Fri, Oct 18, 2019	2.12	2.29	2.12	2.14
3605	NASDAQ	LINC	Thu, Oct 17, 2019	2.19	2.23	2.13	2.13
3604	NASDAQ	LINC	Wed, Oct 16, 2019	2.17	2.30	2.16	2.17
3603	NASDAQ	LINC	Tue, Oct 15, 2019	2.18	2.20	2.16	2.16
3602	NASDAQ	LINC	Mon, Oct 14, 2019	2.20	2.20	2.20	2.20
3601	NASDAQ	LINC	Fri, Oct 11, 2019	2.24	2.35	2.17	2.19
3600	NASDAQ	LINC	Thu, Oct 10, 2019	2.24	2.34	2.19	2.21
3599	NASDAQ	LINC	Wed, Oct 9, 2019	2.29	2.41	2.14	2.30
3598	NASDAQ	LINC	Tue, Oct 8, 2019	2.18	2.28	2.16	2.28
3597	NASDAQ	LINC	Mon, Oct 7, 2019	2.09	2.28	2.09	2.15
3596	NASDAQ	LINC	Fri, Oct 4, 2019	2.01	2.06	1.98	2.05
3595	NASDAQ	LINC	Thu, Oct 3, 2019	2.05	2.13	1.98	2.00
3594	NASDAQ	LINC	Wed, Oct 2, 2019	2.20	2.20	2.06	2.06
3593	NASDAQ	LINC	Tue, Oct 1, 2019	2.08	2.25	2.07	2.09
3592	NASDAQ	LINC	Mon, Sep 30, 2019	2.05	2.32	2.05	2.08
3591	NASDAQ	LINC	Fri, Sep 27, 2019	2.14	2.43	2.08	2.09
3590	NASDAQ	LINC	Thu, Sep 26, 2019	2.25	2.30	2.12	2.12
3589	NASDAQ	LINC	Wed, Sep 25, 2019	2.29	2.52	2.25	2.25
3588	NASDAQ	LINC	Tue, Sep 24, 2019	2.09	2.26	2.08	2.24
3587	NASDAQ	LINC	Mon, Sep 23, 2019	2.24	2.24	2.03	2.15
3586	NASDAQ	LINC	Fri, Sep 20, 2019	2.11	2.25	2.11	2.25
3585	NASDAQ	LINC	Thu, Sep 19, 2019	2.02	2.14	1.95	2.11
3584	NASDAQ	LINC	Wed, Sep 18, 2019	2.08	2.20	2.00	2.00
3583	NASDAQ	LINC	Tue, Sep 17, 2019	2.28	2.29	2.03	2.05
3582	NASDAQ	LINC	Mon, Sep 16, 2019	2.29	2.38	2.12	2.32
3581	NASDAQ	LINC	Fri, Sep 13, 2019	2.21	2.35	2.11	2.15
3580	NASDAQ	LINC	Thu, Sep 12, 2019	2.17	2.40	2.05	2.22
3579	NASDAQ	LINC	Wed, Sep 11, 2019	2.14	2.23	2.14	2.22
3578	NASDAQ	LINC	Tue, Sep 10, 2019	2.24	2.29	1.99	2.14
3577	NASDAQ	LINC	Mon, Sep 9, 2019	2.13	2.30	1.89	2.30
3576	NASDAQ	LINC	Fri, Sep 6, 2019	2.26	2.26	2.10	2.11
3575	NASDAQ	LINC	Thu, Sep 5, 2019	2.24	2.27	2.24	2.27
3574	NASDAQ	LINC	Wed, Sep 4, 2019	2.23	2.38	2.23	2.23
3573	NASDAQ	LINC	Tue, Sep 3, 2019	2.07	2.23	2.07	2.23
3572	NASDAQ	LINC	Fri, Aug 30, 2019	2.00	2.12	2.00	2.08
3571	NASDAQ	LINC	Thu, Aug 29, 2019	2.03	2.04	2.00	2.00
3570	NASDAQ	LINC	Wed, Aug 28, 2019	2.04	2.04	2.00	2.03
3569	NASDAQ	LINC	Tue, Aug 27, 2019	2.10	2.15	2.00	2.08
3568	NASDAQ	LINC	Mon, Aug 26, 2019	2.00	2.14	2.00	2.04
3567	NASDAQ	LINC	Fri, Aug 23, 2019	2.14	2.14	1.98	1.98
3566	NASDAQ	LINC	Thu, Aug 22, 2019	2.19	2.19	2.00	2.13
3565	NASDAQ	LINC	Wed, Aug 21, 2019	1.95	2.10	1.92	2.01
3564	NASDAQ	LINC	Tue, Aug 20, 2019	1.89	2.22	1.77	1.92
3563	NASDAQ	LINC	Mon, Aug 19, 2019	1.68	1.88	1.59	1.88
3562	NASDAQ	LINC	Fri, Aug 16, 2019	1.71	1.83	1.66	1.66
3561	NASDAQ	LINC	Thu, Aug 15, 2019	1.76	1.83	1.70	1.73
3560	NASDAQ	LINC	Wed, Aug 14, 2019	1.87	1.98	1.80	1.83
3559	NASDAQ	LINC	Tue, Aug 13, 2019	1.79	1.87	1.69	1.86
3558	NASDAQ	LINC	Mon, Aug 12, 2019	1.79	1.85	1.75	1.85
3557	NASDAQ	LINC	Fri, Aug 9, 2019	1.75	1.76	1.51	1.76
3556	NASDAQ	LINC	Thu, Aug 8, 2019	1.87	1.87	1.74	1.74
3555	NASDAQ	LINC	Wed, Aug 7, 2019	1.85	1.85	1.75	1.83
3554	NASDAQ	LINC	Tue, Aug 6, 2019	1.80	1.84	1.75	1.79
3553	NASDAQ	LINC	Mon, Aug 5, 2019	1.76	1.89	1.75	1.85
3552	NASDAQ	LINC	Fri, Aug 2, 2019	0.00	0.00	0.00	1.85
3551	NASDAQ	LINC	Thu, Aug 1, 2019	1.81	1.95	1.81	1.85
3550	NASDAQ	LINC	Wed, Jul 31, 2019	2.03	2.08	1.80	1.85
3549	NASDAQ	LINC	Tue, Jul 30, 2019	1.94	2.03	1.85	1.90
3548	NASDAQ	LINC	Mon, Jul 29, 2019	1.93	2.18	1.93	1.93
3547	NASDAQ	LINC	Fri, Jul 26, 2019	1.91	2.18	1.91	2.07
3546	NASDAQ	LINC	Thu, Jul 25, 2019	1.94	2.10	1.92	1.92
3545	NASDAQ	LINC	Wed, Jul 24, 2019	1.93	1.98	1.91	1.92
3544	NASDAQ	LINC	Tue, Jul 23, 2019	1.91	2.02	1.91	1.93
3543	NASDAQ	LINC	Mon, Jul 22, 2019	2.00	2.03	1.91	1.91
3542	NASDAQ	LINC	Fri, Jul 19, 2019	2.02	2.08	1.90	2.01
3541	NASDAQ	LINC	Thu, Jul 18, 2019	2.15	2.18	2.00	2.00
3540	NASDAQ	LINC	Wed, Jul 17, 2019	2.18	2.20	2.05	2.10
3539	NASDAQ	LINC	Tue, Jul 16, 2019	2.18	2.20	2.09	2.09
3538	NASDAQ	LINC	Mon, Jul 15, 2019	2.19	2.23	2.06	2.23
3537	NASDAQ	LINC	Fri, Jul 12, 2019	2.07	2.30	2.06	2.13
3536	NASDAQ	LINC	Thu, Jul 11, 2019	2.18	2.32	2.11	2.17
3535	NASDAQ	LINC	Wed, Jul 10, 2019	2.15	2.30	2.15	2.25
3534	NASDAQ	LINC	Tue, Jul 9, 2019	2.24	2.30	2.01	2.10
3533	NASDAQ	LINC	Mon, Jul 8, 2019	2.24	2.28	2.11	2.11
3532	NASDAQ	LINC	Fri, Jul 5, 2019	2.15	2.36	2.13	2.19
3531	NASDAQ	LINC	Wed, Jul 3, 2019	2.25	2.41	2.15	2.25
3530	NASDAQ	LINC	Tue, Jul 2, 2019	2.24	2.45	2.08	2.17
3529	NASDAQ	LINC	Mon, Jul 1, 2019	2.81	2.81	2.20	2.29
3528	NASDAQ	LINC	Fri, Jun 28, 2019	2.32	2.58	2.19	2.31
3527	NASDAQ	LINC	Thu, Jun 27, 2019	2.25	2.37	2.05	2.20
3526	NASDAQ	LINC	Wed, Jun 26, 2019	2.21	2.54	1.95	2.18
3525	NASDAQ	LINC	Tue, Jun 25, 2019	2.33	2.33	2.25	2.25
3524	NASDAQ	LINC	Mon, Jun 24, 2019	2.50	2.50	2.33	2.35
3523	NASDAQ	LINC	Fri, Jun 21, 2019	2.60	2.63	2.43	2.43
3522	NASDAQ	LINC	Thu, Jun 20, 2019	2.52	2.84	2.34	2.48
3521	NASDAQ	LINC	Wed, Jun 19, 2019	2.63	2.70	2.45	2.58
3520	NASDAQ	LINC	Tue, Jun 18, 2019	2.64	2.64	2.53	2.58
3519	NASDAQ	LINC	Mon, Jun 17, 2019	2.58	2.64	2.29	2.64
3518	NASDAQ	LINC	Fri, Jun 14, 2019	2.60	2.75	2.26	2.64
3517	NASDAQ	LINC	Thu, Jun 13, 2019	2.65	2.70	2.60	2.60
3516	NASDAQ	LINC	Wed, Jun 12, 2019	2.75	2.75	2.60	2.70
3515	NASDAQ	LINC	Tue, Jun 11, 2019	2.68	2.78	2.60	2.78
3514	NASDAQ	LINC	Mon, Jun 10, 2019	2.62	2.87	2.60	2.61
3513	NASDAQ	LINC	Fri, Jun 7, 2019	2.69	2.70	2.64	2.65
3512	NASDAQ	LINC	Thu, Jun 6, 2019	2.63	2.89	2.63	2.66
3511	NASDAQ	LINC	Wed, Jun 5, 2019	2.80	2.88	2.61	2.61
3510	NASDAQ	LINC	Tue, Jun 4, 2019	2.88	2.88	2.77	2.82
3509	NASDAQ	LINC	Mon, Jun 3, 2019	2.67	2.79	2.58	2.79
3508	NASDAQ	LINC	Fri, May 31, 2019	2.56	2.75	2.56	2.75
3507	NASDAQ	LINC	Thu, May 30, 2019	2.80	2.80	2.60	2.61
3506	NASDAQ	LINC	Wed, May 29, 2019	2.85	2.85	2.73	2.79
3505	NASDAQ	LINC	Tue, May 28, 2019	2.85	2.85	2.66	2.73
3504	NASDAQ	LINC	Fri, May 24, 2019	2.90	2.90	2.70	2.73
3503	NASDAQ	LINC	Thu, May 23, 2019	2.79	2.90	2.79	2.84
3502	NASDAQ	LINC	Wed, May 22, 2019	2.77	2.87	2.77	2.86
3501	NASDAQ	LINC	Tue, May 21, 2019	2.89	2.89	2.71	2.84
3500	NASDAQ	LINC	Mon, May 20, 2019	2.63	2.80	2.51	2.80
3499	NASDAQ	LINC	Fri, May 17, 2019	2.90	2.90	2.65	2.65
3498	NASDAQ	LINC	Thu, May 16, 2019	2.65	2.98	2.65	2.93
3497	NASDAQ	LINC	Wed, May 15, 2019	2.75	2.75	2.65	2.70
3496	NASDAQ	LINC	Tue, May 14, 2019	2.76	2.87	2.55	2.85
3495	NASDAQ	LINC	Mon, May 13, 2019	3.10	3.16	2.67	2.80
3494	NASDAQ	LINC	Fri, May 10, 2019	3.10	3.17	3.10	3.17
3493	NASDAQ	LINC	Thu, May 9, 2019	3.08	3.08	3.08	3.08
3492	NASDAQ	LINC	Wed, May 8, 2019	3.14	3.14	3.03	3.03
3491	NASDAQ	LINC	Tue, May 7, 2019	3.16	3.17	3.04	3.06
3490	NASDAQ	LINC	Mon, May 6, 2019	3.08	3.17	3.08	3.08
3489	NASDAQ	LINC	Fri, May 3, 2019	3.14	3.18	3.08	3.18
3488	NASDAQ	LINC	Thu, May 2, 2019	3.08	3.08	3.08	3.08
3487	NASDAQ	LINC	Wed, May 1, 2019	3.01	3.17	3.01	3.12
3486	NASDAQ	LINC	Tue, Apr 30, 2019	3.09	3.16	3.03	3.04
3485	NASDAQ	LINC	Mon, Apr 29, 2019	3.15	3.20	3.04	3.20
3484	NASDAQ	LINC	Fri, Apr 26, 2019	3.15	3.19	3.12	3.12
3483	NASDAQ	LINC	Thu, Apr 25, 2019	3.11	3.20	3.11	3.15
3482	NASDAQ	LINC	Wed, Apr 24, 2019	3.09	3.12	3.09	3.11
3481	NASDAQ	LINC	Tue, Apr 23, 2019	3.16	3.22	3.09	3.09
3480	NASDAQ	LINC	Mon, Apr 22, 2019	3.15	3.18	3.12	3.12
3479	NASDAQ	LINC	Thu, Apr 18, 2019	3.19	3.25	3.15	3.23
3478	NASDAQ	LINC	Wed, Apr 17, 2019	3.20	3.23	3.15	3.15
3477	NASDAQ	LINC	Tue, Apr 16, 2019	3.22	3.23	3.22	3.23
3476	NASDAQ	LINC	Mon, Apr 15, 2019	3.22	3.23	3.21	3.21
3475	NASDAQ	LINC	Fri, Apr 12, 2019	3.23	3.23	3.16	3.22
3474	NASDAQ	LINC	Thu, Apr 11, 2019	3.12	3.23	3.12	3.23
3473	NASDAQ	LINC	Wed, Apr 10, 2019	3.17	3.24	3.12	3.12
3472	NASDAQ	LINC	Tue, Apr 9, 2019	3.24	3.24	3.09	3.13
3471	NASDAQ	LINC	Mon, Apr 8, 2019	3.20	3.23	3.09	3.10
3470	NASDAQ	LINC	Fri, Apr 5, 2019	3.18	3.18	3.09	3.09
3469	NASDAQ	LINC	Thu, Apr 4, 2019	3.12	3.13	3.11	3.13
3468	NASDAQ	LINC	Wed, Apr 3, 2019	3.07	3.25	3.05	3.07
3467	NASDAQ	LINC	Tue, Apr 2, 2019	3.20	3.24	3.20	3.23
3466	NASDAQ	LINC	Mon, Apr 1, 2019	3.19	3.26	3.13	3.20
3465	NASDAQ	LINC	Fri, Mar 29, 2019	3.24	3.24	3.10	3.10
3464	NASDAQ	LINC	Thu, Mar 28, 2019	3.18	3.22	3.18	3.21
3463	NASDAQ	LINC	Wed, Mar 27, 2019	3.07	3.26	3.05	3.21
3462	NASDAQ	LINC	Tue, Mar 26, 2019	2.92	3.14	2.92	3.05
3461	NASDAQ	LINC	Mon, Mar 25, 2019	3.09	3.10	2.92	2.92
3460	NASDAQ	LINC	Fri, Mar 22, 2019	3.06	3.15	3.04	3.04
3459	NASDAQ	LINC	Thu, Mar 21, 2019	3.06	3.06	3.06	3.06
3458	NASDAQ	LINC	Wed, Mar 20, 2019	3.18	3.24	3.07	3.07
3457	NASDAQ	LINC	Tue, Mar 19, 2019	3.25	3.25	3.20	3.20
3456	NASDAQ	LINC	Mon, Mar 18, 2019	3.13	3.26	3.13	3.20
3455	NASDAQ	LINC	Fri, Mar 15, 2019	2.94	3.19	2.94	3.19
3454	NASDAQ	LINC	Thu, Mar 14, 2019	3.00	3.01	2.95	2.95
3453	NASDAQ	LINC	Wed, Mar 13, 2019	3.03	3.03	2.94	2.94
3452	NASDAQ	LINC	Tue, Mar 12, 2019	2.97	3.03	2.92	2.92
3451	NASDAQ	LINC	Mon, Mar 11, 2019	3.16	3.16	2.90	2.92
3450	NASDAQ	LINC	Fri, Mar 8, 2019	3.14	3.23	3.10	3.10
3449	NASDAQ	LINC	Thu, Mar 7, 2019	3.22	3.23	3.13	3.17
3448	NASDAQ	LINC	Wed, Mar 6, 2019	3.19	3.20	3.12	3.14
3447	NASDAQ	LINC	Tue, Mar 5, 2019	3.18	3.20	3.14	3.20
3446	NASDAQ	LINC	Mon, Mar 4, 2019	3.14	3.19	3.14	3.15
3445	NASDAQ	LINC	Fri, Mar 1, 2019	3.19	3.19	3.14	3.14
3444	NASDAQ	LINC	Thu, Feb 28, 2019	3.17	3.18	3.15	3.17
3443	NASDAQ	LINC	Wed, Feb 27, 2019	3.16	3.20	3.16	3.20
3442	NASDAQ	LINC	Tue, Feb 26, 2019	3.22	3.23	3.17	3.17
3441	NASDAQ	LINC	Mon, Feb 25, 2019	3.22	3.22	3.21	3.22
3440	NASDAQ	LINC	Fri, Feb 22, 2019	3.17	3.26	3.12	3.19
3439	NASDAQ	LINC	Thu, Feb 21, 2019	3.11	3.20	3.11	3.12
3438	NASDAQ	LINC	Wed, Feb 20, 2019	3.21	3.21	3.15	3.15
3437	NASDAQ	LINC	Tue, Feb 19, 2019	3.17	3.29	3.16	3.20
3436	NASDAQ	LINC	Fri, Feb 15, 2019	3.22	3.34	3.15	3.15
3435	NASDAQ	LINC	Thu, Feb 14, 2019	3.34	3.34	3.18	3.19
3434	NASDAQ	LINC	Wed, Feb 13, 2019	3.24	3.34	3.24	3.30
3433	NASDAQ	LINC	Tue, Feb 12, 2019	3.15	3.28	3.15	3.23
3432	NASDAQ	LINC	Mon, Feb 11, 2019	3.19	3.30	3.15	3.15
3431	NASDAQ	LINC	Fri, Feb 8, 2019	3.24	3.26	3.19	3.19
3430	NASDAQ	LINC	Thu, Feb 7, 2019	3.25	3.25	3.20	3.24
3429	NASDAQ	LINC	Wed, Feb 6, 2019	3.09	3.25	3.04	3.17
3428	NASDAQ	LINC	Tue, Feb 5, 2019	3.04	3.05	2.98	2.99
3427	NASDAQ	LINC	Mon, Feb 4, 2019	2.99	3.00	2.95	3.00
3426	NASDAQ	LINC	Fri, Feb 1, 2019	2.90	3.00	2.90	2.99
3425	NASDAQ	LINC	Thu, Jan 31, 2019	2.90	2.90	2.90	2.90
3424	NASDAQ	LINC	Wed, Jan 30, 2019	2.86	3.00	2.86	3.00
3423	NASDAQ	LINC	Tue, Jan 29, 2019	2.88	2.95	2.88	2.88
3422	NASDAQ	LINC	Mon, Jan 28, 2019	2.80	2.90	2.80	2.89
3421	NASDAQ	LINC	Fri, Jan 25, 2019	2.86	2.86	2.77	2.80
3420	NASDAQ	LINC	Thu, Jan 24, 2019	2.88	2.88	2.75	2.86
3419	NASDAQ	LINC	Wed, Jan 23, 2019	2.86	2.89	2.75	2.89
3418	NASDAQ	LINC	Tue, Jan 22, 2019	2.87	2.90	2.76	2.85
3417	NASDAQ	LINC	Fri, Jan 18, 2019	2.82	2.99	2.82	2.87
3416	NASDAQ	LINC	Thu, Jan 17, 2019	2.74	2.99	2.74	2.79
3415	NASDAQ	LINC	Wed, Jan 16, 2019	2.87	2.91	2.71	2.71
3414	NASDAQ	LINC	Tue, Jan 15, 2019	2.79	2.89	2.76	2.89
3413	NASDAQ	LINC	Mon, Jan 14, 2019	2.77	2.94	2.76	2.76
3412	NASDAQ	LINC	Fri, Jan 11, 2019	2.68	2.84	2.68	2.82
3411	NASDAQ	LINC	Thu, Jan 10, 2019	2.88	2.91	2.58	2.67
3410	NASDAQ	LINC	Wed, Jan 9, 2019	2.92	2.92	2.66	2.87
3409	NASDAQ	LINC	Tue, Jan 8, 2019	3.00	3.00	2.88	2.88
3408	NASDAQ	LINC	Mon, Jan 7, 2019	2.93	2.94	2.81	2.93
3407	NASDAQ	LINC	Fri, Jan 4, 2019	2.80	2.93	2.80	2.84
3406	NASDAQ	LINC	Thu, Jan 3, 2019	2.82	2.91	2.79	2.88
3405	NASDAQ	LINC	Wed, Jan 2, 2019	2.99	2.99	2.81	2.85
3404	NASDAQ	LINC	Mon, Dec 31, 2018	2.24	3.23	2.22	3.20
3403	NASDAQ	LINC	Fri, Dec 28, 2018	2.31	2.39	2.28	2.29
3402	NASDAQ	LINC	Thu, Dec 27, 2018	2.40	2.40	2.22	2.38
3401	NASDAQ	LINC	Wed, Dec 26, 2018	2.27	2.40	2.03	2.40
3400	NASDAQ	LINC	Mon, Dec 24, 2018	2.17	2.48	2.17	2.45
3399	NASDAQ	LINC	Fri, Dec 21, 2018	2.35	2.38	2.20	2.20
3398	NASDAQ	LINC	Thu, Dec 20, 2018	2.36	2.49	2.36	2.37
3397	NASDAQ	LINC	Wed, Dec 19, 2018	2.33	2.50	2.11	2.41
3396	NASDAQ	LINC	Tue, Dec 18, 2018	2.10	2.49	2.10	2.45
3395	NASDAQ	LINC	Mon, Dec 17, 2018	2.30	2.41	2.30	2.41
3394	NASDAQ	LINC	Fri, Dec 14, 2018	2.30	2.49	2.28	2.49
3393	NASDAQ	LINC	Thu, Dec 13, 2018	2.61	2.61	2.31	2.31
3392	NASDAQ	LINC	Wed, Dec 12, 2018	2.51	2.64	2.51	2.64
3391	NASDAQ	LINC	Tue, Dec 11, 2018	2.64	2.64	2.51	2.52
3390	NASDAQ	LINC	Mon, Dec 10, 2018	2.65	2.65	2.38	2.50
3389	NASDAQ	LINC	Fri, Dec 7, 2018	2.63	2.76	2.61	2.65
3388	NASDAQ	LINC	Thu, Dec 6, 2018	2.35	2.73	2.34	2.62
3387	NASDAQ	LINC	Tue, Dec 4, 2018	2.44	2.48	2.34	2.48
3386	NASDAQ	LINC	Mon, Dec 3, 2018	2.46	2.48	2.36	2.45
3385	NASDAQ	LINC	Fri, Nov 30, 2018	2.44	2.52	2.34	2.37
3384	NASDAQ	LINC	Thu, Nov 29, 2018	2.37	2.45	2.37	2.43
3383	NASDAQ	LINC	Wed, Nov 28, 2018	2.46	2.54	2.39	2.39
3382	NASDAQ	LINC	Tue, Nov 27, 2018	2.49	2.51	2.36	2.51
3381	NASDAQ	LINC	Mon, Nov 26, 2018	2.46	2.46	2.46	2.46
3380	NASDAQ	LINC	Fri, Nov 23, 2018	2.64	2.64	2.47	2.47
3379	NASDAQ	LINC	Wed, Nov 21, 2018	2.60	2.64	2.50	2.64
3378	NASDAQ	LINC	Tue, Nov 20, 2018	2.34	2.58	2.34	2.56
3377	NASDAQ	LINC	Mon, Nov 19, 2018	2.70	2.70	2.52	2.65
3376	NASDAQ	LINC	Fri, Nov 16, 2018	2.61	2.74	2.51	2.74
3375	NASDAQ	LINC	Thu, Nov 15, 2018	2.73	2.73	2.60	2.70
3374	NASDAQ	LINC	Wed, Nov 14, 2018	2.74	2.74	2.70	2.70
3373	NASDAQ	LINC	Tue, Nov 13, 2018	2.65	2.75	2.65	2.71
3372	NASDAQ	LINC	Mon, Nov 12, 2018	2.68	2.88	2.61	2.70
3371	NASDAQ	LINC	Fri, Nov 9, 2018	2.80	2.81	2.63	2.70
3370	NASDAQ	LINC	Thu, Nov 8, 2018	2.86	2.86	2.70	2.72
3369	NASDAQ	LINC	Wed, Nov 7, 2018	2.89	2.89	2.60	2.74
3368	NASDAQ	LINC	Tue, Nov 6, 2018	2.44	2.44	2.35	2.44
3367	NASDAQ	LINC	Mon, Nov 5, 2018	2.40	2.44	2.34	2.36
3366	NASDAQ	LINC	Fri, Nov 2, 2018	2.32	2.35	2.07	2.34
3365	NASDAQ	LINC	Thu, Nov 1, 2018	2.15	2.25	2.10	2.25
3364	NASDAQ	LINC	Wed, Oct 31, 2018	2.07	2.24	2.01	2.23
3363	NASDAQ	LINC	Tue, Oct 30, 2018	1.98	2.18	1.98	2.13
3362	NASDAQ	LINC	Mon, Oct 29, 2018	1.96	2.10	1.96	2.05
3361	NASDAQ	LINC	Fri, Oct 26, 2018	1.97	2.14	1.92	2.14
3360	NASDAQ	LINC	Thu, Oct 25, 2018	2.05	2.14	1.88	2.09
3359	NASDAQ	LINC	Wed, Oct 24, 2018	1.99	2.03	1.91	2.02
3358	NASDAQ	LINC	Tue, Oct 23, 2018	1.90	1.99	1.90	1.99
3357	NASDAQ	LINC	Mon, Oct 22, 2018	2.07	2.07	1.87	1.87
3356	NASDAQ	LINC	Fri, Oct 19, 2018	2.07	2.07	2.00	2.00
3355	NASDAQ	LINC	Thu, Oct 18, 2018	1.95	2.13	1.95	2.13
3354	NASDAQ	LINC	Wed, Oct 17, 2018	2.02	2.05	1.96	1.96
3353	NASDAQ	LINC	Tue, Oct 16, 2018	1.98	2.05	1.81	1.96
3352	NASDAQ	LINC	Mon, Oct 15, 2018	2.03	2.10	1.96	2.02
3351	NASDAQ	LINC	Fri, Oct 12, 2018	2.03	2.11	2.00	2.05
3350	NASDAQ	LINC	Thu, Oct 11, 2018	2.04	2.06	2.00	2.00
3349	NASDAQ	LINC	Wed, Oct 10, 2018	2.08	2.15	2.05	2.06
3348	NASDAQ	LINC	Tue, Oct 9, 2018	2.14	2.20	2.06	2.07
3347	NASDAQ	LINC	Mon, Oct 8, 2018	2.15	2.23	2.15	2.15
3346	NASDAQ	LINC	Fri, Oct 5, 2018	2.12	2.21	2.10	2.17
3345	NASDAQ	LINC	Thu, Oct 4, 2018	2.29	2.35	2.10	2.10
3344	NASDAQ	LINC	Wed, Oct 3, 2018	2.35	2.40	2.29	2.29
3343	NASDAQ	LINC	Tue, Oct 2, 2018	2.36	2.38	2.32	2.34
3342	NASDAQ	LINC	Mon, Oct 1, 2018	2.25	2.35	2.25	2.30
3341	NASDAQ	LINC	Fri, Sep 28, 2018	2.32	2.35	2.26	2.26
3340	NASDAQ	LINC	Thu, Sep 27, 2018	2.27	2.35	2.22	2.34
3339	NASDAQ	LINC	Wed, Sep 26, 2018	2.23	2.27	2.15	2.21
3338	NASDAQ	LINC	Tue, Sep 25, 2018	2.30	2.30	2.16	2.18
3337	NASDAQ	LINC	Mon, Sep 24, 2018	2.41	2.41	2.25	2.27
3336	NASDAQ	LINC	Fri, Sep 21, 2018	2.37	2.39	2.26	2.39
3335	NASDAQ	LINC	Thu, Sep 20, 2018	2.17	2.40	2.16	2.39
3334	NASDAQ	LINC	Wed, Sep 19, 2018	2.25	2.25	2.18	2.18
3333	NASDAQ	LINC	Tue, Sep 18, 2018	2.15	2.48	2.15	2.29
3332	NASDAQ	LINC	Mon, Sep 17, 2018	2.18	2.33	2.18	2.25
3331	NASDAQ	LINC	Fri, Sep 14, 2018	2.50	2.54	2.12	2.27
3330	NASDAQ	LINC	Thu, Sep 13, 2018	2.20	2.50	2.15	2.50
3329	NASDAQ	LINC	Wed, Sep 12, 2018	2.11	2.26	2.10	2.20
3328	NASDAQ	LINC	Tue, Sep 11, 2018	2.25	2.26	2.06	2.10
3327	NASDAQ	LINC	Mon, Sep 10, 2018	2.32	2.32	2.22	2.28
3326	NASDAQ	LINC	Fri, Sep 7, 2018	2.30	2.30	2.17	2.27
3325	NASDAQ	LINC	Thu, Sep 6, 2018	2.28	2.34	2.21	2.28
3324	NASDAQ	LINC	Wed, Sep 5, 2018	2.26	2.34	2.16	2.25
3323	NASDAQ	LINC	Tue, Sep 4, 2018	2.20	2.34	2.17	2.34
3322	NASDAQ	LINC	Fri, Aug 31, 2018	2.20	2.25	2.19	2.20
3321	NASDAQ	LINC	Thu, Aug 30, 2018	2.20	2.20	2.17	2.19
3320	NASDAQ	LINC	Wed, Aug 29, 2018	2.23	2.23	2.10	2.22
3319	NASDAQ	LINC	Tue, Aug 28, 2018	2.05	2.20	2.05	2.15
3318	NASDAQ	LINC	Mon, Aug 27, 2018	2.21	2.23	2.14	2.16
3317	NASDAQ	LINC	Fri, Aug 24, 2018	2.17	2.22	2.10	2.13
3316	NASDAQ	LINC	Thu, Aug 23, 2018	2.17	2.19	2.17	2.17
3315	NASDAQ	LINC	Wed, Aug 22, 2018	2.14	2.21	2.12	2.12
3314	NASDAQ	LINC	Tue, Aug 21, 2018	2.13	2.24	2.13	2.13
3313	NASDAQ	LINC	Mon, Aug 20, 2018	2.18	2.32	2.11	2.16
3312	NASDAQ	LINC	Fri, Aug 17, 2018	2.06	2.24	2.06	2.16
3311	NASDAQ	LINC	Thu, Aug 16, 2018	2.14	2.24	2.13	2.16
3310	NASDAQ	LINC	Wed, Aug 15, 2018	2.36	2.44	1.94	2.14
3309	NASDAQ	LINC	Tue, Aug 14, 2018	2.11	2.45	2.11	2.35
3308	NASDAQ	LINC	Mon, Aug 13, 2018	2.10	2.49	1.85	2.11
3307	NASDAQ	LINC	Fri, Aug 10, 2018	2.05	2.43	2.05	2.10
3306	NASDAQ	LINC	Thu, Aug 9, 2018	2.20	2.20	2.00	2.20
3305	NASDAQ	LINC	Wed, Aug 8, 2018	1.80	2.22	1.80	2.16
3304	NASDAQ	LINC	Tue, Aug 7, 2018	1.82	1.83	1.74	1.80
3303	NASDAQ	LINC	Mon, Aug 6, 2018	1.70	1.80	1.70	1.80
3302	NASDAQ	LINC	Fri, Aug 3, 2018	1.75	1.84	1.73	1.73
3301	NASDAQ	LINC	Thu, Aug 2, 2018	1.74	1.78	1.70	1.70
3300	NASDAQ	LINC	Wed, Aug 1, 2018	1.69	1.70	1.69	1.70
3299	NASDAQ	LINC	Tue, Jul 31, 2018	1.77	1.77	1.66	1.68
3298	NASDAQ	LINC	Mon, Jul 30, 2018	1.73	1.77	1.73	1.77
3297	NASDAQ	LINC	Fri, Jul 27, 2018	1.68	1.77	1.68	1.77
3296	NASDAQ	LINC	Thu, Jul 26, 2018	1.73	1.76	1.66	1.66
3295	NASDAQ	LINC	Wed, Jul 25, 2018	1.68	1.76	1.64	1.76
3294	NASDAQ	LINC	Tue, Jul 24, 2018	1.71	1.71	1.65	1.66
3293	NASDAQ	LINC	Mon, Jul 23, 2018	1.69	1.78	1.64	1.71
3292	NASDAQ	LINC	Fri, Jul 20, 2018	1.68	1.68	1.65	1.65
3291	NASDAQ	LINC	Thu, Jul 19, 2018	1.72	1.80	1.70	1.72
3290	NASDAQ	LINC	Wed, Jul 18, 2018	1.70	1.74	1.70	1.71
3289	NASDAQ	LINC	Tue, Jul 17, 2018	1.78	1.78	1.68	1.69
3288	NASDAQ	LINC	Mon, Jul 16, 2018	1.77	1.79	1.68	1.79
3287	NASDAQ	LINC	Fri, Jul 13, 2018	1.70	1.78	1.69	1.77
3286	NASDAQ	LINC	Thu, Jul 12, 2018	1.74	1.74	1.72	1.72
3285	NASDAQ	LINC	Wed, Jul 11, 2018	1.76	1.78	1.69	1.75
3284	NASDAQ	LINC	Tue, Jul 10, 2018	1.76	1.79	1.71	1.77
3283	NASDAQ	LINC	Mon, Jul 9, 2018	1.72	1.80	1.69	1.80
3282	NASDAQ	LINC	Fri, Jul 6, 2018	1.67	1.72	1.66	1.66
3281	NASDAQ	LINC	Thu, Jul 5, 2018	1.67	1.72	1.62	1.69
3280	NASDAQ	LINC	Tue, Jul 3, 2018	1.68	1.70	1.55	1.61
3279	NASDAQ	LINC	Mon, Jul 2, 2018	1.72	1.72	1.65	1.66
3278	NASDAQ	LINC	Fri, Jun 29, 2018	1.74	1.74	1.62	1.74
3277	NASDAQ	LINC	Thu, Jun 28, 2018	1.79	1.80	1.74	1.74
3276	NASDAQ	LINC	Wed, Jun 27, 2018	1.78	1.80	1.77	1.80
3275	NASDAQ	LINC	Tue, Jun 26, 2018	1.76	1.79	1.76	1.78
3274	NASDAQ	LINC	Mon, Jun 25, 2018	1.77	1.79	1.77	1.77
3273	NASDAQ	LINC	Fri, Jun 22, 2018	1.77	1.80	1.77	1.80
3272	NASDAQ	LINC	Thu, Jun 21, 2018	1.77	1.79	1.77	1.79
3271	NASDAQ	LINC	Wed, Jun 20, 2018	1.77	1.77	1.75	1.77
3270	NASDAQ	LINC	Tue, Jun 19, 2018	1.80	1.84	1.75	1.75
3269	NASDAQ	LINC	Mon, Jun 18, 2018	1.81	1.81	1.78	1.80
3268	NASDAQ	LINC	Fri, Jun 15, 2018	1.79	1.80	1.77	1.78
3267	NASDAQ	LINC	Thu, Jun 14, 2018	1.80	1.84	1.77	1.79
3266	NASDAQ	LINC	Wed, Jun 13, 2018	1.78	1.85	1.77	1.84
3265	NASDAQ	LINC	Tue, Jun 12, 2018	1.82	1.83	1.77	1.79
3264	NASDAQ	LINC	Mon, Jun 11, 2018	1.83	1.83	1.77	1.83
3263	NASDAQ	LINC	Fri, Jun 8, 2018	1.83	1.85	1.82	1.82
3262	NASDAQ	LINC	Thu, Jun 7, 2018	1.85	1.88	1.83	1.83
3261	NASDAQ	LINC	Wed, Jun 6, 2018	1.85	1.90	1.84	1.84
3260	NASDAQ	LINC	Tue, Jun 5, 2018	1.84	1.93	1.81	1.81
3259	NASDAQ	LINC	Mon, Jun 4, 2018	1.87	1.89	1.83	1.84
3258	NASDAQ	LINC	Fri, Jun 1, 2018	1.83	1.88	1.81	1.88
3257	NASDAQ	LINC	Thu, May 31, 2018	1.90	1.90	1.78	1.83
3256	NASDAQ	LINC	Wed, May 30, 2018	1.83	2.03	1.82	1.89
3255	NASDAQ	LINC	Tue, May 29, 2018	1.82	1.84	1.82	1.83
3254	NASDAQ	LINC	Fri, May 25, 2018	1.92	1.92	1.82	1.83
3253	NASDAQ	LINC	Thu, May 24, 2018	1.85	2.03	1.81	1.99
3252	NASDAQ	LINC	Wed, May 23, 2018	1.90	1.90	1.80	1.86
3251	NASDAQ	LINC	Tue, May 22, 2018	1.92	1.92	1.86	1.92
3250	NASDAQ	LINC	Mon, May 21, 2018	1.91	1.91	1.86	1.90
3249	NASDAQ	LINC	Fri, May 18, 2018	1.84	1.93	1.84	1.91
3248	NASDAQ	LINC	Thu, May 17, 2018	1.76	1.85	1.76	1.85
3247	NASDAQ	LINC	Wed, May 16, 2018	1.74	1.78	1.73	1.75
3246	NASDAQ	LINC	Tue, May 15, 2018	1.79	1.80	1.71	1.74
3245	NASDAQ	LINC	Mon, May 14, 2018	1.82	1.82	1.73	1.80
3244	NASDAQ	LINC	Fri, May 11, 2018	1.89	1.89	1.80	1.82
3243	NASDAQ	LINC	Thu, May 10, 2018	1.95	2.00	1.89	1.89
3242	NASDAQ	LINC	Wed, May 9, 2018	2.04	2.05	1.96	1.98
3241	NASDAQ	LINC	Tue, May 8, 2018	2.00	2.05	2.00	2.04
3240	NASDAQ	LINC	Mon, May 7, 2018	1.98	2.04	1.98	2.01
3239	NASDAQ	LINC	Fri, May 4, 2018	1.85	2.03	1.84	2.00
3238	NASDAQ	LINC	Thu, May 3, 2018	1.87	1.89	1.85	1.85
3237	NASDAQ	LINC	Wed, May 2, 2018	1.82	1.88	1.82	1.88
3236	NASDAQ	LINC	Tue, May 1, 2018	1.82	1.86	1.82	1.86
3235	NASDAQ	LINC	Mon, Apr 30, 2018	1.78	1.88	1.78	1.86
3234	NASDAQ	LINC	Fri, Apr 27, 2018	1.76	1.88	1.76	1.88
3233	NASDAQ	LINC	Thu, Apr 26, 2018	1.86	1.89	1.71	1.82
3232	NASDAQ	LINC	Wed, Apr 25, 2018	1.85	1.91	1.85	1.91
3231	NASDAQ	LINC	Tue, Apr 24, 2018	1.81	1.94	1.81	1.91
3230	NASDAQ	LINC	Mon, Apr 23, 2018	1.80	1.87	1.80	1.82
3229	NASDAQ	LINC	Fri, Apr 20, 2018	1.81	1.87	1.78	1.84
3228	NASDAQ	LINC	Thu, Apr 19, 2018	1.84	1.86	1.75	1.84
3227	NASDAQ	LINC	Wed, Apr 18, 2018	1.85	1.87	1.84	1.84
3226	NASDAQ	LINC	Tue, Apr 17, 2018	1.89	1.93	1.85	1.86
3225	NASDAQ	LINC	Mon, Apr 16, 2018	1.91	1.95	1.86	1.91
3224	NASDAQ	LINC	Fri, Apr 13, 2018	1.88	1.98	1.88	1.94
3223	NASDAQ	LINC	Thu, Apr 12, 2018	1.90	1.95	1.88	1.88
3222	NASDAQ	LINC	Wed, Apr 11, 2018	1.87	1.90	1.87	1.90
3221	NASDAQ	LINC	Tue, Apr 10, 2018	1.89	1.93	1.88	1.91
3220	NASDAQ	LINC	Mon, Apr 9, 2018	1.97	1.97	1.85	1.90
3219	NASDAQ	LINC	Fri, Apr 6, 2018	1.87	1.93	1.85	1.92
3218	NASDAQ	LINC	Thu, Apr 5, 2018	1.89	1.95	1.89	1.90
3217	NASDAQ	LINC	Wed, Apr 4, 2018	1.89	1.92	1.89	1.92
3216	NASDAQ	LINC	Tue, Apr 3, 2018	1.91	1.98	1.91	1.93
3215	NASDAQ	LINC	Mon, Apr 2, 2018	1.99	1.99	1.95	1.95
3214	NASDAQ	LINC	Thu, Mar 29, 2018	1.94	2.00	1.90	1.99
3213	NASDAQ	LINC	Wed, Mar 28, 2018	1.90	1.90	1.83	1.89
3212	NASDAQ	LINC	Tue, Mar 27, 2018	1.97	2.00	1.85	1.85
3211	NASDAQ	LINC	Mon, Mar 26, 2018	1.91	2.00	1.89	1.95
3210	NASDAQ	LINC	Fri, Mar 23, 2018	1.85	1.95	1.81	1.90
3209	NASDAQ	LINC	Thu, Mar 22, 2018	1.83	1.89	1.83	1.86
3208	NASDAQ	LINC	Wed, Mar 21, 2018	1.94	1.97	1.84	1.97
3207	NASDAQ	LINC	Tue, Mar 20, 2018	1.97	1.97	1.89	1.97
3206	NASDAQ	LINC	Mon, Mar 19, 2018	1.82	1.99	1.82	1.86
3205	NASDAQ	LINC	Fri, Mar 16, 2018	1.80	1.92	1.80	1.84
3204	NASDAQ	LINC	Thu, Mar 15, 2018	1.84	1.85	1.84	1.85
3203	NASDAQ	LINC	Wed, Mar 14, 2018	1.90	1.90	1.81	1.85
3202	NASDAQ	LINC	Tue, Mar 13, 2018	1.85	1.85	1.80	1.84
3201	NASDAQ	LINC	Mon, Mar 12, 2018	1.88	1.88	1.80	1.84
3200	NASDAQ	LINC	Fri, Mar 9, 2018	1.80	1.90	1.76	1.89
3199	NASDAQ	LINC	Thu, Mar 8, 2018	1.85	1.85	1.79	1.81
3198	NASDAQ	LINC	Wed, Mar 7, 2018	1.83	1.86	1.81	1.81
3197	NASDAQ	LINC	Tue, Mar 6, 2018	1.84	1.85	1.83	1.83
3196	NASDAQ	LINC	Mon, Mar 5, 2018	1.80	1.89	1.80	1.83
3195	NASDAQ	LINC	Fri, Mar 2, 2018	1.76	1.99	1.76	1.88
3194	NASDAQ	LINC	Thu, Mar 1, 2018	1.95	1.95	1.79	1.90
3193	NASDAQ	LINC	Wed, Feb 28, 2018	1.50	2.05	1.50	1.93
3192	NASDAQ	LINC	Tue, Feb 27, 2018	1.58	1.58	1.51	1.52
3191	NASDAQ	LINC	Mon, Feb 26, 2018	1.58	1.58	1.55	1.55
3190	NASDAQ	LINC	Fri, Feb 23, 2018	1.55	1.55	1.54	1.55
3189	NASDAQ	LINC	Thu, Feb 22, 2018	1.53	1.55	1.52	1.55
3188	NASDAQ	LINC	Wed, Feb 21, 2018	1.50	1.70	1.50	1.52
3187	NASDAQ	LINC	Tue, Feb 20, 2018	1.59	1.64	1.49	1.50
3186	NASDAQ	LINC	Fri, Feb 16, 2018	1.72	1.72	1.62	1.65
3185	NASDAQ	LINC	Thu, Feb 15, 2018	1.76	1.76	1.68	1.70
3184	NASDAQ	LINC	Wed, Feb 14, 2018	1.80	1.80	1.64	1.70
3183	NASDAQ	LINC	Tue, Feb 13, 2018	1.72	1.88	1.72	1.72
3182	NASDAQ	LINC	Mon, Feb 12, 2018	1.74	1.78	1.72	1.73
3181	NASDAQ	LINC	Fri, Feb 9, 2018	1.80	1.81	1.70	1.72
3180	NASDAQ	LINC	Thu, Feb 8, 2018	1.70	1.77	1.65	1.77
3179	NASDAQ	LINC	Wed, Feb 7, 2018	1.80	1.80	1.73	1.74
3178	NASDAQ	LINC	Tue, Feb 6, 2018	1.77	1.81	1.74	1.81
3177	NASDAQ	LINC	Mon, Feb 5, 2018	1.77	1.84	1.68	1.78
3176	NASDAQ	LINC	Fri, Feb 2, 2018	1.76	1.85	1.70	1.79
3175	NASDAQ	LINC	Thu, Feb 1, 2018	1.91	1.91	1.75	1.84
3174	NASDAQ	LINC	Wed, Jan 31, 2018	1.70	2.05	1.68	1.87
3173	NASDAQ	LINC	Tue, Jan 30, 2018	1.85	2.06	1.81	1.82
3172	NASDAQ	LINC	Mon, Jan 29, 2018	1.91	1.92	1.85	1.86
3171	NASDAQ	LINC	Fri, Jan 26, 2018	1.93	1.94	1.91	1.94
3170	NASDAQ	LINC	Thu, Jan 25, 2018	1.96	2.01	1.93	1.95
3169	NASDAQ	LINC	Wed, Jan 24, 2018	1.99	2.01	1.98	1.99
3168	NASDAQ	LINC	Tue, Jan 23, 2018	2.02	2.02	1.96	2.00
3167	NASDAQ	LINC	Mon, Jan 22, 2018	1.99	2.10	1.95	2.04
3166	NASDAQ	LINC	Fri, Jan 19, 2018	1.97	2.01	1.95	2.01
3165	NASDAQ	LINC	Thu, Jan 18, 2018	2.00	2.00	1.97	1.97
3164	NASDAQ	LINC	Wed, Jan 17, 2018	2.02	2.02	1.95	1.95
3163	NASDAQ	LINC	Tue, Jan 16, 2018	2.04	2.04	2.00	2.03
3162	NASDAQ	LINC	Fri, Jan 12, 2018	2.11	2.14	2.00	2.03
3161	NASDAQ	LINC	Thu, Jan 11, 2018	2.08	2.17	2.01	2.10
3160	NASDAQ	LINC	Wed, Jan 10, 2018	1.99	2.19	1.99	2.08
3159	NASDAQ	LINC	Tue, Jan 9, 2018	1.99	2.00	1.97	2.00
3158	NASDAQ	LINC	Mon, Jan 8, 2018	2.01	2.02	1.95	1.99
3157	NASDAQ	LINC	Fri, Jan 5, 2018	1.95	2.03	1.95	2.03
3156	NASDAQ	LINC	Thu, Jan 4, 2018	2.02	2.04	1.91	2.03
3155	NASDAQ	LINC	Wed, Jan 3, 2018	2.00	2.02	1.93	2.02
3154	NASDAQ	LINC	Tue, Jan 2, 2018	1.99	2.05	1.96	1.97
3153	NASDAQ	LINC	Fri, Dec 29, 2017	2.16	2.16	1.96	2.02
3152	NASDAQ	LINC	Thu, Dec 28, 2017	2.14	2.17	2.00	2.12
3151	NASDAQ	LINC	Wed, Dec 27, 2017	2.04	2.18	1.98	2.18
3150	NASDAQ	LINC	Tue, Dec 26, 2017	2.06	2.06	2.01	2.03
3149	NASDAQ	LINC	Fri, Dec 22, 2017	2.14	2.14	1.95	2.00
3148	NASDAQ	LINC	Thu, Dec 21, 2017	2.05	2.15	2.02	2.03
3147	NASDAQ	LINC	Wed, Dec 20, 2017	2.05	2.07	1.98	2.07
3146	NASDAQ	LINC	Tue, Dec 19, 2017	2.00	2.06	2.00	2.01
3145	NASDAQ	LINC	Mon, Dec 18, 2017	2.06	2.12	2.05	2.07
3144	NASDAQ	LINC	Fri, Dec 15, 2017	2.07	2.18	2.06	2.16
3143	NASDAQ	LINC	Thu, Dec 14, 2017	2.05	2.18	2.04	2.09
3142	NASDAQ	LINC	Wed, Dec 13, 2017	2.13	2.17	2.05	2.12
3141	NASDAQ	LINC	Tue, Dec 12, 2017	2.12	2.13	2.00	2.12
3140	NASDAQ	LINC	Mon, Dec 11, 2017	2.20	2.20	2.12	2.13
3139	NASDAQ	LINC	Fri, Dec 8, 2017	2.16	2.22	2.08	2.21
3138	NASDAQ	LINC	Thu, Dec 7, 2017	2.15	2.16	2.09	2.16
3137	NASDAQ	LINC	Wed, Dec 6, 2017	2.16	2.19	2.15	2.15
3136	NASDAQ	LINC	Tue, Dec 5, 2017	2.21	2.22	2.16	2.19
3135	NASDAQ	LINC	Mon, Dec 4, 2017	2.23	2.23	2.17	2.20
3134	NASDAQ	LINC	Fri, Dec 1, 2017	2.22	2.28	2.18	2.28
3133	NASDAQ	LINC	Thu, Nov 30, 2017	2.25	2.25	2.18	2.18
3132	NASDAQ	LINC	Wed, Nov 29, 2017	2.30	2.30	2.20	2.25
3131	NASDAQ	LINC	Tue, Nov 28, 2017	2.18	2.43	2.16	2.43
3130	NASDAQ	LINC	Mon, Nov 27, 2017	2.21	2.26	2.13	2.19
3129	NASDAQ	LINC	Fri, Nov 24, 2017	2.15	2.26	2.06	2.26
3128	NASDAQ	LINC	Wed, Nov 22, 2017	2.21	2.28	2.08	2.28
3127	NASDAQ	LINC	Tue, Nov 21, 2017	2.28	2.28	2.21	2.21
3126	NASDAQ	LINC	Mon, Nov 20, 2017	2.30	2.30	2.25	2.25
3125	NASDAQ	LINC	Fri, Nov 17, 2017	2.26	2.32	2.23	2.32
3124	NASDAQ	LINC	Thu, Nov 16, 2017	2.32	2.32	2.24	2.26
3123	NASDAQ	LINC	Wed, Nov 15, 2017	2.23	2.23	2.20	2.20
3122	NASDAQ	LINC	Tue, Nov 14, 2017	2.15	2.32	2.15	2.32
3121	NASDAQ	LINC	Mon, Nov 13, 2017	0.00	0.00	0.00	2.37
3120	NASDAQ	LINC	Fri, Nov 10, 2017	2.36	2.46	2.36	2.37
3119	NASDAQ	LINC	Thu, Nov 9, 2017	2.16	2.38	2.16	2.38
3118	NASDAQ	LINC	Wed, Nov 8, 2017	2.12	2.27	1.98	2.27
3117	NASDAQ	LINC	Tue, Nov 7, 2017	2.16	2.28	2.06	2.13
3116	NASDAQ	LINC	Mon, Nov 6, 2017	2.21	2.24	2.20	2.22
3115	NASDAQ	LINC	Fri, Nov 3, 2017	2.22	2.24	2.20	2.24
3114	NASDAQ	LINC	Thu, Nov 2, 2017	2.22	2.27	2.16	2.22
3113	NASDAQ	LINC	Wed, Nov 1, 2017	2.21	2.21	2.20	2.20
3112	NASDAQ	LINC	Tue, Oct 31, 2017	2.25	2.25	2.21	2.21
3111	NASDAQ	LINC	Mon, Oct 30, 2017	2.20	2.36	2.16	2.21
3110	NASDAQ	LINC	Fri, Oct 27, 2017	2.27	2.29	2.21	2.25
3109	NASDAQ	LINC	Thu, Oct 26, 2017	2.28	2.36	2.25	2.26
3108	NASDAQ	LINC	Wed, Oct 25, 2017	2.26	2.32	2.12	2.29
3107	NASDAQ	LINC	Tue, Oct 24, 2017	2.20	2.29	2.17	2.23
3106	NASDAQ	LINC	Mon, Oct 23, 2017	2.25	2.41	2.16	2.25
3105	NASDAQ	LINC	Fri, Oct 20, 2017	2.30	2.30	2.23	2.27
3104	NASDAQ	LINC	Thu, Oct 19, 2017	2.21	2.32	2.21	2.32
3103	NASDAQ	LINC	Wed, Oct 18, 2017	2.23	2.24	2.21	2.23
3102	NASDAQ	LINC	Tue, Oct 17, 2017	2.20	2.23	2.18	2.21
3101	NASDAQ	LINC	Mon, Oct 16, 2017	2.20	2.22	2.17	2.21
3100	NASDAQ	LINC	Fri, Oct 13, 2017	2.26	2.30	2.20	2.23
3099	NASDAQ	LINC	Thu, Oct 12, 2017	2.21	2.35	2.21	2.27
3098	NASDAQ	LINC	Wed, Oct 11, 2017	2.27	2.31	2.22	2.23
3097	NASDAQ	LINC	Tue, Oct 10, 2017	2.30	2.35	2.25	2.25
3096	NASDAQ	LINC	Mon, Oct 9, 2017	2.31	2.33	2.22	2.22
3095	NASDAQ	LINC	Fri, Oct 6, 2017	2.31	2.35	2.25	2.33
3094	NASDAQ	LINC	Thu, Oct 5, 2017	2.42	2.44	2.31	2.31
3093	NASDAQ	LINC	Wed, Oct 4, 2017	2.71	2.71	2.40	2.40
3092	NASDAQ	LINC	Tue, Oct 3, 2017	2.48	2.61	2.45	2.56
3091	NASDAQ	LINC	Mon, Oct 2, 2017	2.51	2.51	2.46	2.50
3090	NASDAQ	LINC	Fri, Sep 29, 2017	2.55	2.61	2.49	2.50
3089	NASDAQ	LINC	Thu, Sep 28, 2017	2.54	2.55	2.53	2.53
3088	NASDAQ	LINC	Wed, Sep 27, 2017	2.52	2.56	2.52	2.56
3087	NASDAQ	LINC	Tue, Sep 26, 2017	2.57	2.66	2.55	2.60
3086	NASDAQ	LINC	Mon, Sep 25, 2017	2.69	2.69	2.56	2.60
3085	NASDAQ	LINC	Fri, Sep 22, 2017	2.68	2.70	2.66	2.70
3084	NASDAQ	LINC	Thu, Sep 21, 2017	2.70	2.70	2.68	2.70
3083	NASDAQ	LINC	Wed, Sep 20, 2017	2.65	2.70	2.61	2.70
3082	NASDAQ	LINC	Tue, Sep 19, 2017	2.63	2.69	2.62	2.65
3081	NASDAQ	LINC	Mon, Sep 18, 2017	2.66	2.70	2.58	2.64
3080	NASDAQ	LINC	Fri, Sep 15, 2017	2.55	2.70	2.55	2.67
3079	NASDAQ	LINC	Thu, Sep 14, 2017	2.52	2.55	2.49	2.55
3078	NASDAQ	LINC	Wed, Sep 13, 2017	2.54	2.59	2.50	2.55
3077	NASDAQ	LINC	Tue, Sep 12, 2017	2.56	2.57	2.52	2.55
3076	NASDAQ	LINC	Mon, Sep 11, 2017	2.59	2.60	2.52	2.57
3075	NASDAQ	LINC	Fri, Sep 8, 2017	2.67	2.70	2.58	2.61
3074	NASDAQ	LINC	Thu, Sep 7, 2017	2.70	2.73	2.66	2.70
3073	NASDAQ	LINC	Wed, Sep 6, 2017	2.70	2.70	2.66	2.69
3072	NASDAQ	LINC	Tue, Sep 5, 2017	2.80	2.87	2.66	2.71
3071	NASDAQ	LINC	Fri, Sep 1, 2017	2.88	2.91	2.78	2.80
3070	NASDAQ	LINC	Thu, Aug 31, 2017	2.92	2.98	2.67	2.80
3069	NASDAQ	LINC	Wed, Aug 30, 2017	2.93	2.93	2.88	2.89
3068	NASDAQ	LINC	Tue, Aug 29, 2017	2.91	2.99	2.86	2.98
3067	NASDAQ	LINC	Mon, Aug 28, 2017	2.95	3.00	2.88	2.93
3066	NASDAQ	LINC	Fri, Aug 25, 2017	2.97	2.99	2.89	2.94
3065	NASDAQ	LINC	Thu, Aug 24, 2017	2.93	2.94	2.83	2.92
3064	NASDAQ	LINC	Wed, Aug 23, 2017	2.97	3.01	2.91	2.95
3063	NASDAQ	LINC	Tue, Aug 22, 2017	3.10	3.12	2.95	2.98
3062	NASDAQ	LINC	Mon, Aug 21, 2017	3.12	3.12	2.99	3.10
3061	NASDAQ	LINC	Fri, Aug 18, 2017	2.89	3.13	2.83	3.13
3060	NASDAQ	LINC	Thu, Aug 17, 2017	2.97	2.97	2.80	2.90
3059	NASDAQ	LINC	Wed, Aug 16, 2017	2.97	3.02	2.87	3.00
3058	NASDAQ	LINC	Tue, Aug 15, 2017	2.92	3.02	2.85	3.00
3057	NASDAQ	LINC	Mon, Aug 14, 2017	2.94	2.98	2.88	2.93
3056	NASDAQ	LINC	Fri, Aug 11, 2017	2.98	2.99	2.91	2.94
3055	NASDAQ	LINC	Thu, Aug 10, 2017	3.29	3.29	2.95	2.98
3054	NASDAQ	LINC	Wed, Aug 9, 2017	3.11	3.35	3.08	3.30
3053	NASDAQ	LINC	Tue, Aug 8, 2017	2.92	3.20	2.92	3.19
3052	NASDAQ	LINC	Mon, Aug 7, 2017	3.49	3.49	2.98	3.01
3051	NASDAQ	LINC	Fri, Aug 4, 2017	3.16	3.32	3.15	3.32
3050	NASDAQ	LINC	Thu, Aug 3, 2017	3.29	3.36	3.12	3.36
3049	NASDAQ	LINC	Wed, Aug 2, 2017	3.20	3.41	3.18	3.22
3048	NASDAQ	LINC	Tue, Aug 1, 2017	3.10	3.20	2.98	3.20
3047	NASDAQ	LINC	Mon, Jul 31, 2017	3.14	3.16	3.01	3.11
3046	NASDAQ	LINC	Fri, Jul 28, 2017	3.10	3.19	3.05	3.18
3045	NASDAQ	LINC	Thu, Jul 27, 2017	3.13	3.18	3.02	3.14
3044	NASDAQ	LINC	Wed, Jul 26, 2017	3.25	3.37	3.14	3.18
3043	NASDAQ	LINC	Tue, Jul 25, 2017	3.12	3.35	3.12	3.23
3042	NASDAQ	LINC	Mon, Jul 24, 2017	3.09	3.16	3.07	3.10
3041	NASDAQ	LINC	Fri, Jul 21, 2017	3.19	3.23	3.12	3.14
3040	NASDAQ	LINC	Thu, Jul 20, 2017	3.28	3.28	3.05	3.21
3039	NASDAQ	LINC	Wed, Jul 19, 2017	3.18	3.36	3.11	3.26
3038	NASDAQ	LINC	Tue, Jul 18, 2017	3.26	3.30	3.19	3.30
3037	NASDAQ	LINC	Mon, Jul 17, 2017	3.34	3.34	3.17	3.26
3036	NASDAQ	LINC	Fri, Jul 14, 2017	3.31	3.34	3.15	3.34
3035	NASDAQ	LINC	Thu, Jul 13, 2017	3.14	3.33	3.14	3.31
3034	NASDAQ	LINC	Wed, Jul 12, 2017	3.46	3.46	3.12	3.19
3033	NASDAQ	LINC	Tue, Jul 11, 2017	3.15	3.55	3.15	3.32
3032	NASDAQ	LINC	Mon, Jul 10, 2017	3.04	3.20	3.04	3.17
3031	NASDAQ	LINC	Fri, Jul 7, 2017	3.11	3.18	3.03	3.10
3030	NASDAQ	LINC	Thu, Jul 6, 2017	3.04	3.20	2.92	3.07
3029	NASDAQ	LINC	Wed, Jul 5, 2017	3.17	3.17	3.05	3.07
3028	NASDAQ	LINC	Mon, Jul 3, 2017	3.04	3.16	3.04	3.15
3027	NASDAQ	LINC	Fri, Jun 30, 2017	3.14	3.14	3.00	3.10
3026	NASDAQ	LINC	Thu, Jun 29, 2017	3.07	3.17	3.04	3.09
3025	NASDAQ	LINC	Wed, Jun 28, 2017	3.06	3.18	3.06	3.10
3024	NASDAQ	LINC	Tue, Jun 27, 2017	3.08	3.09	3.01	3.04
3023	NASDAQ	LINC	Mon, Jun 26, 2017	2.91	3.18	2.91	3.09
3022	NASDAQ	LINC	Fri, Jun 23, 2017	3.17	3.20	2.91	2.91
3021	NASDAQ	LINC	Thu, Jun 22, 2017	3.10	3.20	3.09	3.09
3020	NASDAQ	LINC	Wed, Jun 21, 2017	3.16	3.20	3.07	3.11
3019	NASDAQ	LINC	Tue, Jun 20, 2017	3.30	3.31	3.07	3.18
3018	NASDAQ	LINC	Mon, Jun 19, 2017	3.29	3.43	3.22	3.30
3017	NASDAQ	LINC	Fri, Jun 16, 2017	3.29	3.38	3.21	3.26
3016	NASDAQ	LINC	Thu, Jun 15, 2017	3.22	3.36	3.18	3.36
3015	NASDAQ	LINC	Wed, Jun 14, 2017	3.32	3.34	3.11	3.32
3014	NASDAQ	LINC	Tue, Jun 13, 2017	3.39	3.44	3.31	3.36
3013	NASDAQ	LINC	Mon, Jun 12, 2017	3.41	3.50	3.34	3.37
3012	NASDAQ	LINC	Fri, Jun 9, 2017	3.55	3.55	3.43	3.43
3011	NASDAQ	LINC	Thu, Jun 8, 2017	3.38	3.50	3.27	3.45
3010	NASDAQ	LINC	Wed, Jun 7, 2017	3.35	3.49	3.32	3.40
3009	NASDAQ	LINC	Tue, Jun 6, 2017	3.35	3.38	3.24	3.30
3008	NASDAQ	LINC	Mon, Jun 5, 2017	3.41	3.46	3.22	3.35
3007	NASDAQ	LINC	Fri, Jun 2, 2017	3.49	3.55	3.36	3.38
3006	NASDAQ	LINC	Thu, Jun 1, 2017	3.33	3.50	3.32	3.44
3005	NASDAQ	LINC	Wed, May 31, 2017	3.53	3.53	3.16	3.37
3004	NASDAQ	LINC	Tue, May 30, 2017	3.50	3.74	3.50	3.53
3003	NASDAQ	LINC	Fri, May 26, 2017	3.10	3.43	3.00	3.39
3002	NASDAQ	LINC	Thu, May 25, 2017	3.17	3.20	3.09	3.16
3001	NASDAQ	LINC	Wed, May 24, 2017	3.10	3.19	3.02	3.16
3000	NASDAQ	LINC	Tue, May 23, 2017	3.06	3.12	3.02	3.07
2999	NASDAQ	LINC	Mon, May 22, 2017	3.07	3.10	2.97	3.00
2998	NASDAQ	LINC	Fri, May 19, 2017	3.00	3.12	2.95	3.07
2997	NASDAQ	LINC	Thu, May 18, 2017	3.27	3.30	3.00	3.00
2996	NASDAQ	LINC	Wed, May 17, 2017	3.30	3.44	3.30	3.30
2995	NASDAQ	LINC	Tue, May 16, 2017	3.35	3.49	3.10	3.31
2994	NASDAQ	LINC	Mon, May 15, 2017	3.07	3.37	3.05	3.35
2993	NASDAQ	LINC	Fri, May 12, 2017	3.03	3.07	3.00	3.04
2992	NASDAQ	LINC	Thu, May 11, 2017	2.93	3.07	2.44	3.02
2991	NASDAQ	LINC	Wed, May 10, 2017	2.86	2.92	2.76	2.86
2990	NASDAQ	LINC	Tue, May 9, 2017	2.89	2.92	2.84	2.87
2989	NASDAQ	LINC	Mon, May 8, 2017	2.80	2.90	2.75	2.83
2988	NASDAQ	LINC	Fri, May 5, 2017	2.84	2.84	2.76	2.82
2987	NASDAQ	LINC	Thu, May 4, 2017	2.85	2.85	2.80	2.84
2986	NASDAQ	LINC	Wed, May 3, 2017	2.92	2.94	2.80	2.84
2985	NASDAQ	LINC	Tue, May 2, 2017	2.90	2.97	2.81	2.95
2984	NASDAQ	LINC	Mon, May 1, 2017	2.86	2.95	2.82	2.92
2983	NASDAQ	LINC	Fri, Apr 28, 2017	2.87	2.90	2.81	2.88
2982	NASDAQ	LINC	Thu, Apr 27, 2017	2.94	2.99	2.86	2.89
2981	NASDAQ	LINC	Wed, Apr 26, 2017	2.82	3.00	2.82	2.95
2980	NASDAQ	LINC	Tue, Apr 25, 2017	2.88	3.05	2.80	2.82
2979	NASDAQ	LINC	Mon, Apr 24, 2017	3.00	3.00	2.77	2.91
2978	NASDAQ	LINC	Fri, Apr 21, 2017	2.97	3.05	2.92	2.96
2977	NASDAQ	LINC	Thu, Apr 20, 2017	2.96	3.05	2.94	3.00
2976	NASDAQ	LINC	Wed, Apr 19, 2017	2.85	2.97	2.85	2.96
2975	NASDAQ	LINC	Tue, Apr 18, 2017	2.77	2.85	2.75	2.81
2974	NASDAQ	LINC	Mon, Apr 17, 2017	2.72	2.94	2.70	2.80
2973	NASDAQ	LINC	Thu, Apr 13, 2017	2.78	2.88	2.75	2.77
2972	NASDAQ	LINC	Wed, Apr 12, 2017	2.93	2.93	2.77	2.80
2971	NASDAQ	LINC	Tue, Apr 11, 2017	2.78	2.97	2.78	2.91
2970	NASDAQ	LINC	Mon, Apr 10, 2017	2.78	2.89	2.70	2.76
2969	NASDAQ	LINC	Fri, Apr 7, 2017	2.84	2.89	2.74	2.81
2968	NASDAQ	LINC	Thu, Apr 6, 2017	2.82	2.83	2.74	2.81
2967	NASDAQ	LINC	Wed, Apr 5, 2017	2.80	2.96	2.72	2.74
2966	NASDAQ	LINC	Tue, Apr 4, 2017	2.75	2.86	2.70	2.74
2965	NASDAQ	LINC	Mon, Apr 3, 2017	2.78	2.86	2.45	2.85
2964	NASDAQ	LINC	Fri, Mar 31, 2017	2.85	2.86	2.80	2.81
2963	NASDAQ	LINC	Thu, Mar 30, 2017	2.80	2.87	2.80	2.84
2962	NASDAQ	LINC	Wed, Mar 29, 2017	2.78	2.87	2.78	2.84
2961	NASDAQ	LINC	Tue, Mar 28, 2017	2.91	2.91	2.76	2.80
2960	NASDAQ	LINC	Mon, Mar 27, 2017	2.96	2.98	2.81	2.91
2959	NASDAQ	LINC	Fri, Mar 24, 2017	2.87	3.11	2.70	2.92
2958	NASDAQ	LINC	Thu, Mar 23, 2017	2.81	2.90	2.65	2.85
2957	NASDAQ	LINC	Wed, Mar 22, 2017	2.72	2.86	2.56	2.79
2956	NASDAQ	LINC	Tue, Mar 21, 2017	2.77	2.78	2.61	2.74
2955	NASDAQ	LINC	Mon, Mar 20, 2017	2.65	2.75	2.50	2.69
2954	NASDAQ	LINC	Fri, Mar 17, 2017	2.40	2.72	2.38	2.61
2953	NASDAQ	LINC	Thu, Mar 16, 2017	2.32	2.41	2.32	2.36
2952	NASDAQ	LINC	Wed, Mar 15, 2017	2.28	2.45	2.25	2.34
2951	NASDAQ	LINC	Tue, Mar 14, 2017	2.27	2.31	2.25	2.27
2950	NASDAQ	LINC	Mon, Mar 13, 2017	2.22	2.31	2.22	2.26
2949	NASDAQ	LINC	Fri, Mar 10, 2017	2.24	2.39	2.20	2.25
2948	NASDAQ	LINC	Thu, Mar 9, 2017	2.19	2.26	2.19	2.21
2947	NASDAQ	LINC	Wed, Mar 8, 2017	2.14	2.23	2.14	2.17
2946	NASDAQ	LINC	Tue, Mar 7, 2017	2.23	2.27	2.16	2.17
2945	NASDAQ	LINC	Mon, Mar 6, 2017	2.13	2.24	2.13	2.23
2944	NASDAQ	LINC	Fri, Mar 3, 2017	2.11	2.19	2.11	2.17
2943	NASDAQ	LINC	Thu, Mar 2, 2017	2.06	2.16	2.06	2.16
2942	NASDAQ	LINC	Wed, Mar 1, 2017	1.86	2.20	1.86	2.06
2941	NASDAQ	LINC	Tue, Feb 28, 2017	1.90	1.95	1.85	1.87
2940	NASDAQ	LINC	Mon, Feb 27, 2017	1.87	1.93	1.87	1.87
2939	NASDAQ	LINC	Fri, Feb 24, 2017	1.84	1.90	1.84	1.88
2938	NASDAQ	LINC	Thu, Feb 23, 2017	1.85	1.92	1.83	1.86
2937	NASDAQ	LINC	Wed, Feb 22, 2017	1.86	1.94	1.85	1.86
2936	NASDAQ	LINC	Tue, Feb 21, 2017	1.85	1.90	1.84	1.89
2935	NASDAQ	LINC	Fri, Feb 17, 2017	1.93	1.93	1.84	1.87
2934	NASDAQ	LINC	Thu, Feb 16, 2017	1.97	1.98	1.94	1.94
2933	NASDAQ	LINC	Wed, Feb 15, 2017	1.94	1.98	1.94	1.95
2932	NASDAQ	LINC	Tue, Feb 14, 2017	1.94	1.99	1.94	1.97
2931	NASDAQ	LINC	Mon, Feb 13, 2017	1.98	1.99	1.94	1.97
2930	NASDAQ	LINC	Fri, Feb 10, 2017	1.96	1.97	1.94	1.97
2929	NASDAQ	LINC	Thu, Feb 9, 2017	1.97	1.98	1.95	1.97
2928	NASDAQ	LINC	Wed, Feb 8, 2017	1.96	1.98	1.94	1.97
2927	NASDAQ	LINC	Tue, Feb 7, 2017	1.95	2.00	1.94	2.00
2926	NASDAQ	LINC	Mon, Feb 6, 2017	1.98	2.01	1.97	1.97
2925	NASDAQ	LINC	Fri, Feb 3, 2017	2.00	2.00	1.95	1.98
2924	NASDAQ	LINC	Thu, Feb 2, 2017	1.93	1.98	1.93	1.97
2923	NASDAQ	LINC	Wed, Feb 1, 2017	2.03	2.03	1.91	1.96
2922	NASDAQ	LINC	Tue, Jan 31, 2017	1.92	2.02	1.92	2.01
2921	NASDAQ	LINC	Mon, Jan 30, 2017	2.00	2.01	1.91	1.95
2920	NASDAQ	LINC	Fri, Jan 27, 2017	1.96	2.03	1.96	2.02
2919	NASDAQ	LINC	Thu, Jan 26, 2017	1.97	2.01	1.96	1.97
2918	NASDAQ	LINC	Wed, Jan 25, 2017	1.91	2.02	1.91	1.96
2917	NASDAQ	LINC	Tue, Jan 24, 2017	2.01	2.01	1.95	1.99
2916	NASDAQ	LINC	Mon, Jan 23, 2017	1.95	2.01	1.90	1.97
2915	NASDAQ	LINC	Fri, Jan 20, 2017	1.94	2.00	1.94	1.98
2914	NASDAQ	LINC	Thu, Jan 19, 2017	1.97	1.98	1.93	1.94
2913	NASDAQ	LINC	Wed, Jan 18, 2017	1.90	1.99	1.90	1.94
2912	NASDAQ	LINC	Tue, Jan 17, 2017	1.93	1.97	1.90	1.93
2911	NASDAQ	LINC	Fri, Jan 13, 2017	1.97	1.97	1.92	1.94
2910	NASDAQ	LINC	Thu, Jan 12, 2017	1.90	1.96	1.90	1.96
2909	NASDAQ	LINC	Wed, Jan 11, 2017	1.97	1.98	1.91	1.93
2908	NASDAQ	LINC	Tue, Jan 10, 2017	1.93	1.94	1.90	1.93
2907	NASDAQ	LINC	Mon, Jan 9, 2017	1.97	1.97	1.94	1.96
2906	NASDAQ	LINC	Fri, Jan 6, 2017	1.94	1.97	1.91	1.97
2905	NASDAQ	LINC	Thu, Jan 5, 2017	1.84	1.92	1.84	1.91
2904	NASDAQ	LINC	Wed, Jan 4, 2017	1.92	2.02	1.87	1.87
2903	NASDAQ	LINC	Tue, Jan 3, 2017	2.00	2.00	1.87	1.95
2902	NASDAQ	LINC	Fri, Dec 30, 2016	1.88	1.97	1.82	1.92
2901	NASDAQ	LINC	Thu, Dec 29, 2016	1.94	1.98	1.83	1.88
2900	NASDAQ	LINC	Wed, Dec 28, 2016	1.90	1.97	1.87	1.90
2899	NASDAQ	LINC	Tue, Dec 27, 2016	1.92	1.98	1.90	1.92
2898	NASDAQ	LINC	Fri, Dec 23, 2016	1.96	2.00	1.86	1.94
2897	NASDAQ	LINC	Thu, Dec 22, 2016	2.01	2.03	1.96	1.98
2896	NASDAQ	LINC	Wed, Dec 21, 2016	2.10	2.12	2.04	2.04
2895	NASDAQ	LINC	Tue, Dec 20, 2016	2.12	2.14	2.00	2.12
2894	NASDAQ	LINC	Mon, Dec 19, 2016	2.12	2.15	2.07	2.09
2893	NASDAQ	LINC	Fri, Dec 16, 2016	2.13	2.15	2.10	2.10
2892	NASDAQ	LINC	Thu, Dec 15, 2016	2.13	2.19	2.11	2.13
2891	NASDAQ	LINC	Wed, Dec 14, 2016	2.01	2.15	1.96	2.10
2890	NASDAQ	LINC	Tue, Dec 13, 2016	2.09	2.10	2.04	2.08
2889	NASDAQ	LINC	Mon, Dec 12, 2016	2.20	2.20	2.10	2.10
2888	NASDAQ	LINC	Fri, Dec 9, 2016	2.18	2.24	2.15	2.20
2887	NASDAQ	LINC	Thu, Dec 8, 2016	2.17	2.28	2.17	2.20
2886	NASDAQ	LINC	Wed, Dec 7, 2016	2.17	2.20	2.12	2.18
2885	NASDAQ	LINC	Tue, Dec 6, 2016	2.10	2.24	2.10	2.17
2884	NASDAQ	LINC	Mon, Dec 5, 2016	2.04	2.18	1.97	2.12
2883	NASDAQ	LINC	Fri, Dec 2, 2016	2.02	2.08	1.95	2.03
2882	NASDAQ	LINC	Thu, Dec 1, 2016	1.98	2.08	1.94	2.04
2881	NASDAQ	LINC	Wed, Nov 30, 2016	2.05	2.06	1.98	1.99
2880	NASDAQ	LINC	Tue, Nov 29, 2016	1.91	2.11	1.91	2.05
2879	NASDAQ	LINC	Mon, Nov 28, 2016	1.81	1.95	1.81	1.93
2878	NASDAQ	LINC	Fri, Nov 25, 2016	1.80	1.84	1.79	1.84
2877	NASDAQ	LINC	Wed, Nov 23, 2016	1.78	1.81	1.78	1.81
2876	NASDAQ	LINC	Tue, Nov 22, 2016	1.80	1.83	1.80	1.81
2875	NASDAQ	LINC	Mon, Nov 21, 2016	1.81	1.84	1.78	1.78
2874	NASDAQ	LINC	Fri, Nov 18, 2016	1.92	1.92	1.75	1.83
2873	NASDAQ	LINC	Thu, Nov 17, 2016	1.96	1.98	1.89	1.92
2872	NASDAQ	LINC	Wed, Nov 16, 2016	1.95	1.98	1.95	1.96
2871	NASDAQ	LINC	Tue, Nov 15, 2016	1.96	2.04	1.96	1.96
2870	NASDAQ	LINC	Mon, Nov 14, 2016	1.98	2.08	1.95	1.98
2869	NASDAQ	LINC	Fri, Nov 11, 2016	1.93	2.01	1.83	1.90
2868	NASDAQ	LINC	Thu, Nov 10, 2016	2.00	2.07	1.90	1.97
2867	NASDAQ	LINC	Wed, Nov 9, 2016	1.71	2.08	1.71	1.94
2866	NASDAQ	LINC	Tue, Nov 8, 2016	1.72	1.76	1.70	1.75
2865	NASDAQ	LINC	Mon, Nov 7, 2016	1.69	1.72	1.68	1.71
2864	NASDAQ	LINC	Fri, Nov 4, 2016	1.70	1.71	1.66	1.67
2863	NASDAQ	LINC	Thu, Nov 3, 2016	1.60	1.86	1.60	1.66
2862	NASDAQ	LINC	Wed, Nov 2, 2016	1.58	1.63	1.57	1.60
2861	NASDAQ	LINC	Tue, Nov 1, 2016	1.60	1.61	1.58	1.61
2860	NASDAQ	LINC	Mon, Oct 31, 2016	1.62	1.62	1.57	1.58
2859	NASDAQ	LINC	Fri, Oct 28, 2016	1.61	1.63	1.59	1.63
2858	NASDAQ	LINC	Thu, Oct 27, 2016	1.62	1.65	1.61	1.61
2857	NASDAQ	LINC	Wed, Oct 26, 2016	1.65	1.66	1.62	1.63
2856	NASDAQ	LINC	Tue, Oct 25, 2016	1.62	1.81	1.62	1.62
2855	NASDAQ	LINC	Mon, Oct 24, 2016	1.60	1.70	1.58	1.67
2854	NASDAQ	LINC	Fri, Oct 21, 2016	1.59	1.66	1.59	1.63
2853	NASDAQ	LINC	Thu, Oct 20, 2016	1.67	1.69	1.63	1.66
2852	NASDAQ	LINC	Wed, Oct 19, 2016	1.69	1.71	1.56	1.69
2851	NASDAQ	LINC	Tue, Oct 18, 2016	1.79	1.80	1.69	1.69
2850	NASDAQ	LINC	Mon, Oct 17, 2016	1.85	1.85	1.74	1.74
2849	NASDAQ	LINC	Fri, Oct 14, 2016	1.75	1.81	1.75	1.78
2848	NASDAQ	LINC	Thu, Oct 13, 2016	1.77	1.80	1.72	1.76
2847	NASDAQ	LINC	Wed, Oct 12, 2016	1.86	1.90	1.76	1.80
2846	NASDAQ	LINC	Tue, Oct 11, 2016	1.89	1.99	1.78	1.85
2845	NASDAQ	LINC	Mon, Oct 10, 2016	2.01	2.06	1.95	2.01
2844	NASDAQ	LINC	Fri, Oct 7, 2016	2.01	2.03	1.95	1.99
2843	NASDAQ	LINC	Thu, Oct 6, 2016	2.12	2.14	2.00	2.03
2842	NASDAQ	LINC	Wed, Oct 5, 2016	2.19	2.21	2.09	2.12
2841	NASDAQ	LINC	Tue, Oct 4, 2016	2.21	2.21	2.09	2.17
2840	NASDAQ	LINC	Mon, Oct 3, 2016	2.22	2.22	2.17	2.20
2839	NASDAQ	LINC	Fri, Sep 30, 2016	2.18	2.23	2.04	2.20
2838	NASDAQ	LINC	Thu, Sep 29, 2016	2.16	2.34	2.07	2.17
2837	NASDAQ	LINC	Wed, Sep 28, 2016	2.25	2.25	2.14	2.16
2836	NASDAQ	LINC	Tue, Sep 27, 2016	2.45	2.50	2.04	2.25
2835	NASDAQ	LINC	Mon, Sep 26, 2016	2.44	2.52	2.35	2.35
2834	NASDAQ	LINC	Fri, Sep 23, 2016	2.41	2.47	2.38	2.42
2833	NASDAQ	LINC	Thu, Sep 22, 2016	2.60	2.63	2.43	2.44
2832	NASDAQ	LINC	Wed, Sep 21, 2016	2.75	2.84	2.55	2.58
2831	NASDAQ	LINC	Tue, Sep 20, 2016	2.40	2.40	2.30	2.35
2830	NASDAQ	LINC	Mon, Sep 19, 2016	2.44	2.46	2.40	2.40
2829	NASDAQ	LINC	Fri, Sep 16, 2016	2.50	2.62	2.39	2.42
2828	NASDAQ	LINC	Thu, Sep 15, 2016	2.32	2.53	2.32	2.48
2827	NASDAQ	LINC	Wed, Sep 14, 2016	2.28	2.35	2.26	2.34
2826	NASDAQ	LINC	Tue, Sep 13, 2016	2.29	2.30	2.23	2.25
2825	NASDAQ	LINC	Mon, Sep 12, 2016	2.23	2.29	2.21	2.26
2824	NASDAQ	LINC	Fri, Sep 9, 2016	2.29	2.38	2.21	2.23
2823	NASDAQ	LINC	Thu, Sep 8, 2016	2.33	2.40	2.22	2.29
2822	NASDAQ	LINC	Wed, Sep 7, 2016	2.14	2.46	2.14	2.25
2821	NASDAQ	LINC	Tue, Sep 6, 2016	1.90	2.15	1.90	2.11
2820	NASDAQ	LINC	Fri, Sep 2, 2016	1.84	1.91	1.84	1.89
2819	NASDAQ	LINC	Thu, Sep 1, 2016	1.84	1.88	1.84	1.85
2818	NASDAQ	LINC	Wed, Aug 31, 2016	1.86	1.88	1.84	1.86
2817	NASDAQ	LINC	Tue, Aug 30, 2016	1.87	1.91	1.87	1.89
2816	NASDAQ	LINC	Mon, Aug 29, 2016	1.86	1.90	1.84	1.85
2815	NASDAQ	LINC	Fri, Aug 26, 2016	1.88	1.89	1.86	1.89
2814	NASDAQ	LINC	Thu, Aug 25, 2016	1.89	1.94	1.88	1.88
2813	NASDAQ	LINC	Wed, Aug 24, 2016	1.90	1.93	1.86	1.92
2812	NASDAQ	LINC	Tue, Aug 23, 2016	1.96	1.96	1.87	1.90
2811	NASDAQ	LINC	Mon, Aug 22, 2016	1.95	1.99	1.90	1.94
2810	NASDAQ	LINC	Fri, Aug 19, 2016	1.92	1.98	1.86	1.94
2809	NASDAQ	LINC	Thu, Aug 18, 2016	2.01	2.05	1.90	1.91
2808	NASDAQ	LINC	Wed, Aug 17, 2016	1.89	2.03	1.89	1.99
2807	NASDAQ	LINC	Tue, Aug 16, 2016	1.89	1.93	1.85	1.87
2806	NASDAQ	LINC	Mon, Aug 15, 2016	1.90	1.92	1.87	1.89
2805	NASDAQ	LINC	Fri, Aug 12, 2016	1.92	1.95	1.90	1.91
2804	NASDAQ	LINC	Thu, Aug 11, 2016	1.95	1.99	1.90	1.94
2803	NASDAQ	LINC	Wed, Aug 10, 2016	1.97	2.04	1.93	1.95
2802	NASDAQ	LINC	Tue, Aug 9, 2016	2.03	2.08	1.90	1.92
2801	NASDAQ	LINC	Mon, Aug 8, 2016	1.87	2.03	1.86	1.96
2800	NASDAQ	LINC	Fri, Aug 5, 2016	1.78	2.10	1.72	2.01
2799	NASDAQ	LINC	Thu, Aug 4, 2016	1.64	1.81	1.60	1.78
2798	NASDAQ	LINC	Wed, Aug 3, 2016	1.98	2.01	1.65	1.67
2797	NASDAQ	LINC	Tue, Aug 2, 2016	1.83	1.94	1.83	1.88
2796	NASDAQ	LINC	Mon, Aug 1, 2016	1.78	1.89	1.78	1.86
2795	NASDAQ	LINC	Fri, Jul 29, 2016	1.75	1.89	1.75	1.75
2794	NASDAQ	LINC	Thu, Jul 28, 2016	1.71	1.80	1.63	1.74
2793	NASDAQ	LINC	Wed, Jul 27, 2016	1.70	1.72	1.68	1.69
2792	NASDAQ	LINC	Tue, Jul 26, 2016	1.63	1.70	1.62	1.68
2791	NASDAQ	LINC	Mon, Jul 25, 2016	1.70	1.70	1.68	1.68
2790	NASDAQ	LINC	Fri, Jul 22, 2016	1.68	1.70	1.68	1.69
2789	NASDAQ	LINC	Thu, Jul 21, 2016	1.67	1.70	1.65	1.70
2788	NASDAQ	LINC	Wed, Jul 20, 2016	1.63	1.70	1.63	1.68
2787	NASDAQ	LINC	Tue, Jul 19, 2016	1.58	1.65	1.58	1.65
2786	NASDAQ	LINC	Mon, Jul 18, 2016	1.63	1.64	1.60	1.64
2785	NASDAQ	LINC	Fri, Jul 15, 2016	1.58	1.61	1.58	1.61
2784	NASDAQ	LINC	Thu, Jul 14, 2016	1.58	1.59	1.55	1.59
2783	NASDAQ	LINC	Wed, Jul 13, 2016	1.56	1.60	1.56	1.57
2782	NASDAQ	LINC	Tue, Jul 12, 2016	1.51	1.59	1.51	1.56
2781	NASDAQ	LINC	Mon, Jul 11, 2016	1.52	1.54	1.46	1.49
2780	NASDAQ	LINC	Fri, Jul 8, 2016	1.56	1.59	1.36	1.47
2779	NASDAQ	LINC	Thu, Jul 7, 2016	1.46	1.55	1.46	1.53
2778	NASDAQ	LINC	Wed, Jul 6, 2016	1.39	1.46	1.37	1.44
2777	NASDAQ	LINC	Tue, Jul 5, 2016	1.48	1.54	1.36	1.37
2776	NASDAQ	LINC	Fri, Jul 1, 2016	1.50	1.54	1.49	1.52
2775	NASDAQ	LINC	Thu, Jun 30, 2016	1.49	1.51	1.44	1.50
2774	NASDAQ	LINC	Wed, Jun 29, 2016	1.45	1.50	1.40	1.46
2773	NASDAQ	LINC	Tue, Jun 28, 2016	1.40	1.47	1.35	1.45
2772	NASDAQ	LINC	Mon, Jun 27, 2016	1.41	1.43	1.37	1.38
2771	NASDAQ	LINC	Fri, Jun 24, 2016	1.32	1.42	1.30	1.41
2770	NASDAQ	LINC	Thu, Jun 23, 2016	1.48	1.49	1.37	1.37
2769	NASDAQ	LINC	Wed, Jun 22, 2016	1.47	1.48	1.46	1.46
2768	NASDAQ	LINC	Tue, Jun 21, 2016	1.52	1.52	1.43	1.46
2767	NASDAQ	LINC	Mon, Jun 20, 2016	1.52	1.52	1.48	1.48
2766	NASDAQ	LINC	Fri, Jun 17, 2016	1.52	1.59	1.52	1.52
2765	NASDAQ	LINC	Thu, Jun 16, 2016	1.58	1.59	1.51	1.56
2764	NASDAQ	LINC	Wed, Jun 15, 2016	1.55	1.70	1.55	1.58
2763	NASDAQ	LINC	Tue, Jun 14, 2016	1.60	1.60	1.54	1.54
2762	NASDAQ	LINC	Mon, Jun 13, 2016	1.64	1.64	1.60	1.62
2761	NASDAQ	LINC	Fri, Jun 10, 2016	1.65	1.70	1.57	1.66
2760	NASDAQ	LINC	Thu, Jun 9, 2016	1.73	1.73	1.66	1.67
2759	NASDAQ	LINC	Wed, Jun 8, 2016	1.71	1.74	1.66	1.70
2758	NASDAQ	LINC	Tue, Jun 7, 2016	1.67	1.74	1.65	1.72
2757	NASDAQ	LINC	Mon, Jun 6, 2016	1.60	1.69	1.58	1.66
2756	NASDAQ	LINC	Fri, Jun 3, 2016	1.59	1.63	1.50	1.58
2755	NASDAQ	LINC	Thu, Jun 2, 2016	1.57	1.61	1.56	1.57
2754	NASDAQ	LINC	Wed, Jun 1, 2016	1.52	1.64	1.51	1.56
2753	NASDAQ	LINC	Tue, May 31, 2016	1.57	1.59	1.46	1.51
2752	NASDAQ	LINC	Fri, May 27, 2016	1.63	1.70	1.60	1.62
2751	NASDAQ	LINC	Thu, May 26, 2016	1.60	1.72	1.54	1.64
2750	NASDAQ	LINC	Wed, May 25, 2016	1.68	1.70	1.53	1.66
2749	NASDAQ	LINC	Tue, May 24, 2016	1.60	1.69	1.40	1.68
2748	NASDAQ	LINC	Mon, May 23, 2016	1.59	1.71	1.57	1.61
2747	NASDAQ	LINC	Fri, May 20, 2016	1.44	1.63	1.44	1.59
2746	NASDAQ	LINC	Thu, May 19, 2016	1.42	1.49	1.30	1.47
2745	NASDAQ	LINC	Wed, May 18, 2016	1.45	1.45	1.35	1.42
2744	NASDAQ	LINC	Tue, May 17, 2016	1.55	1.55	1.37	1.48
2743	NASDAQ	LINC	Mon, May 16, 2016	1.57	1.63	1.52	1.55
2742	NASDAQ	LINC	Fri, May 13, 2016	1.64	1.77	1.56	1.59
2741	NASDAQ	LINC	Thu, May 12, 2016	1.75	1.85	1.65	1.67
2740	NASDAQ	LINC	Wed, May 11, 2016	1.80	1.84	1.62	1.75
2739	NASDAQ	LINC	Tue, May 10, 2016	1.90	1.94	1.82	1.85
2738	NASDAQ	LINC	Mon, May 9, 2016	1.89	1.95	1.89	1.91
2737	NASDAQ	LINC	Fri, May 6, 2016	1.98	1.98	1.90	1.93
2736	NASDAQ	LINC	Thu, May 5, 2016	2.00	2.01	1.91	1.95
2735	NASDAQ	LINC	Wed, May 4, 2016	2.03	2.04	1.92	1.94
2734	NASDAQ	LINC	Tue, May 3, 2016	2.07	2.09	2.03	2.05
2733	NASDAQ	LINC	Mon, May 2, 2016	2.05	2.09	1.94	2.05
2732	NASDAQ	LINC	Fri, Apr 29, 2016	2.05	2.10	1.92	2.01
2731	NASDAQ	LINC	Thu, Apr 28, 2016	2.06	2.14	1.82	2.05
2730	NASDAQ	LINC	Wed, Apr 27, 2016	2.20	2.26	2.04	2.06
2729	NASDAQ	LINC	Tue, Apr 26, 2016	1.95	2.20	1.88	2.20
2728	NASDAQ	LINC	Mon, Apr 25, 2016	2.09	2.09	1.95	1.95
2727	NASDAQ	LINC	Fri, Apr 22, 2016	2.29	2.30	2.06	2.12
2726	NASDAQ	LINC	Thu, Apr 21, 2016	2.32	2.32	2.28	2.30
2725	NASDAQ	LINC	Wed, Apr 20, 2016	2.45	2.45	2.26	2.32
2724	NASDAQ	LINC	Tue, Apr 19, 2016	2.26	2.42	2.16	2.42
2723	NASDAQ	LINC	Mon, Apr 18, 2016	2.40	2.41	2.30	2.32
2722	NASDAQ	LINC	Fri, Apr 15, 2016	2.40	2.47	2.37	2.41
2721	NASDAQ	LINC	Thu, Apr 14, 2016	2.49	2.49	2.40	2.42
2720	NASDAQ	LINC	Wed, Apr 13, 2016	2.39	2.53	2.39	2.40
2719	NASDAQ	LINC	Tue, Apr 12, 2016	2.42	2.48	2.40	2.40
2718	NASDAQ	LINC	Mon, Apr 11, 2016	2.42	2.46	2.39	2.42
2717	NASDAQ	LINC	Fri, Apr 8, 2016	2.44	2.56	2.44	2.46
2716	NASDAQ	LINC	Thu, Apr 7, 2016	2.39	2.56	2.39	2.46
2715	NASDAQ	LINC	Wed, Apr 6, 2016	2.48	2.66	2.44	2.49
2714	NASDAQ	LINC	Tue, Apr 5, 2016	2.49	2.49	2.49	2.43
2713	NASDAQ	LINC	Mon, Apr 4, 2016	2.47	2.58	2.47	2.49
2712	NASDAQ	LINC	Fri, Apr 1, 2016	2.50	2.56	2.46	2.48
2711	NASDAQ	LINC	Thu, Mar 31, 2016	2.56	2.60	2.56	2.58
2710	NASDAQ	LINC	Wed, Mar 30, 2016	2.56	2.64	2.52	2.56
2709	NASDAQ	LINC	Tue, Mar 29, 2016	2.55	2.59	2.46	2.58
2708	NASDAQ	LINC	Mon, Mar 28, 2016	2.54	2.57	2.49	2.53
2707	NASDAQ	LINC	Thu, Mar 24, 2016	2.57	2.57	2.44	2.47
2706	NASDAQ	LINC	Wed, Mar 23, 2016	2.54	2.71	2.42	2.57
2705	NASDAQ	LINC	Tue, Mar 22, 2016	2.60	2.67	2.45	2.54
2704	NASDAQ	LINC	Mon, Mar 21, 2016	2.75	2.75	2.54	2.60
2703	NASDAQ	LINC	Fri, Mar 18, 2016	2.70	2.87	2.64	2.68
2702	NASDAQ	LINC	Thu, Mar 17, 2016	2.71	2.84	2.66	2.68
2701	NASDAQ	LINC	Wed, Mar 16, 2016	2.72	2.76	2.66	2.73
2700	NASDAQ	LINC	Tue, Mar 15, 2016	2.84	2.84	2.84	2.77
2699	NASDAQ	LINC	Mon, Mar 14, 2016	2.76	2.76	2.65	2.71
2698	NASDAQ	LINC	Fri, Mar 11, 2016	2.75	2.75	2.75	2.72
2697	NASDAQ	LINC	Thu, Mar 10, 2016	2.80	2.80	2.80	2.75
2696	NASDAQ	LINC	Wed, Mar 9, 2016	2.67	2.87	2.67	2.77
2695	NASDAQ	LINC	Tue, Mar 8, 2016	2.87	2.87	2.66	2.89
2694	NASDAQ	LINC	Mon, Mar 7, 2016	2.91	2.91	2.80	2.89
2693	NASDAQ	LINC	Fri, Mar 4, 2016	2.88	2.99	2.76	2.90
2692	NASDAQ	LINC	Thu, Mar 3, 2016	2.80	2.80	2.80	2.88
2691	NASDAQ	LINC	Wed, Mar 2, 2016	2.13	2.74	2.05	2.61
2690	NASDAQ	LINC	Tue, Mar 1, 2016	2.67	2.80	2.49	2.70
2689	NASDAQ	LINC	Mon, Feb 29, 2016	2.39	2.67	2.32	2.43
2688	NASDAQ	LINC	Fri, Feb 26, 2016	2.34	2.47	2.30	2.43
2687	NASDAQ	LINC	Thu, Feb 25, 2016	2.52	2.55	2.26	2.38
2686	NASDAQ	LINC	Wed, Feb 24, 2016	2.58	2.65	2.50	2.52
2685	NASDAQ	LINC	Tue, Feb 23, 2016	2.55	2.65	2.50	2.59
2684	NASDAQ	LINC	Mon, Feb 22, 2016	2.55	2.79	2.50	2.51
2683	NASDAQ	LINC	Fri, Feb 19, 2016	2.52	2.62	2.52	2.54
2682	NASDAQ	LINC	Thu, Feb 18, 2016	2.50	2.54	2.50	2.52
2681	NASDAQ	LINC	Wed, Feb 17, 2016	2.54	2.56	2.50	2.51
2680	NASDAQ	LINC	Tue, Feb 16, 2016	2.30	2.65	2.25	2.53
2679	NASDAQ	LINC	Fri, Feb 12, 2016	2.35	2.40	2.22	2.33
2678	NASDAQ	LINC	Thu, Feb 11, 2016	2.24	2.36	2.24	2.34
2677	NASDAQ	LINC	Wed, Feb 10, 2016	2.28	2.39	2.18	2.27
2676	NASDAQ	LINC	Tue, Feb 9, 2016	2.32	2.40	2.09	2.25
2675	NASDAQ	LINC	Mon, Feb 8, 2016	2.32	2.43	2.27	2.31
2674	NASDAQ	LINC	Fri, Feb 5, 2016	2.57	2.71	2.32	2.35
2673	NASDAQ	LINC	Thu, Feb 4, 2016	2.67	2.80	2.51	2.53
2672	NASDAQ	LINC	Wed, Feb 3, 2016	2.60	2.68	2.54	2.66
2671	NASDAQ	LINC	Tue, Feb 2, 2016	2.61	2.73	2.06	2.62
2670	NASDAQ	LINC	Mon, Feb 1, 2016	2.86	2.86	2.45	2.71
2669	NASDAQ	LINC	Fri, Jan 29, 2016	2.89	2.98	2.85	2.85
2668	NASDAQ	LINC	Thu, Jan 28, 2016	2.91	2.96	2.88	2.89
2667	NASDAQ	LINC	Wed, Jan 27, 2016	2.89	2.98	2.86	2.91
2666	NASDAQ	LINC	Tue, Jan 26, 2016	2.92	2.98	2.90	2.92
2665	NASDAQ	LINC	Mon, Jan 25, 2016	2.99	2.99	2.87	2.90
2664	NASDAQ	LINC	Fri, Jan 22, 2016	2.92	3.05	2.88	2.90
2663	NASDAQ	LINC	Thu, Jan 21, 2016	2.99	3.13	2.85	2.89
2662	NASDAQ	LINC	Wed, Jan 20, 2016	3.05	3.19	2.87	3.00
2661	NASDAQ	LINC	Tue, Jan 19, 2016	2.75	3.20	2.75	3.05
2660	NASDAQ	LINC	Fri, Jan 15, 2016	2.39	2.67	2.39	2.66
2659	NASDAQ	LINC	Thu, Jan 14, 2016	2.30	2.55	2.30	2.48
2658	NASDAQ	LINC	Wed, Jan 13, 2016	2.25	2.39	2.25	2.30
2657	NASDAQ	LINC	Tue, Jan 12, 2016	2.14	2.23	2.09	2.22
2656	NASDAQ	LINC	Mon, Jan 11, 2016	2.12	2.15	2.05	2.11
2655	NASDAQ	LINC	Fri, Jan 8, 2016	1.98	2.16	1.98	2.11
2654	NASDAQ	LINC	Thu, Jan 7, 2016	1.87	1.96	1.87	1.94
2653	NASDAQ	LINC	Wed, Jan 6, 2016	2.20	2.20	1.80	1.92
2652	NASDAQ	LINC	Tue, Jan 5, 2016	2.22	2.23	2.09	2.19
2651	NASDAQ	LINC	Mon, Jan 4, 2016	1.97	2.32	1.84	2.24
2650	NASDAQ	LINC	Thu, Dec 31, 2015	2.05	2.05	1.90	1.99
2649	NASDAQ	LINC	Wed, Dec 30, 2015	2.10	2.12	1.98	2.03
2648	NASDAQ	LINC	Tue, Dec 29, 2015	2.09	2.12	2.09	2.12
2647	NASDAQ	LINC	Mon, Dec 28, 2015	2.13	2.18	2.04	2.10
2646	NASDAQ	LINC	Thu, Dec 24, 2015	2.13	2.22	2.05	2.13
2645	NASDAQ	LINC	Wed, Dec 23, 2015	2.20	2.24	2.04	2.16
2644	NASDAQ	LINC	Tue, Dec 22, 2015	2.13	2.22	2.10	2.20
2643	NASDAQ	LINC	Mon, Dec 21, 2015	2.07	2.21	1.93	2.15
2642	NASDAQ	LINC	Fri, Dec 18, 2015	2.04	2.15	1.99	2.12
2641	NASDAQ	LINC	Thu, Dec 17, 2015	2.06	2.06	2.01	2.05
2640	NASDAQ	LINC	Wed, Dec 16, 2015	2.02	2.07	2.02	2.04
2639	NASDAQ	LINC	Tue, Dec 15, 2015	1.99	2.06	1.98	2.05
2638	NASDAQ	LINC	Mon, Dec 14, 2015	2.12	2.15	1.95	2.04
2637	NASDAQ	LINC	Fri, Dec 11, 2015	2.02	2.20	2.02	2.17
2636	NASDAQ	LINC	Thu, Dec 10, 2015	2.07	2.07	1.96	2.07
2635	NASDAQ	LINC	Wed, Dec 9, 2015	2.03	2.07	1.95	2.03
2634	NASDAQ	LINC	Tue, Dec 8, 2015	2.31	2.31	2.05	2.09
2633	NASDAQ	LINC	Mon, Dec 7, 2015	2.22	2.39	2.22	2.27
2632	NASDAQ	LINC	Fri, Dec 4, 2015	2.30	2.30	2.16	2.24
2631	NASDAQ	LINC	Thu, Dec 3, 2015	2.40	2.55	2.26	2.30
2630	NASDAQ	LINC	Wed, Dec 2, 2015	2.29	2.44	2.24	2.40
2629	NASDAQ	LINC	Tue, Dec 1, 2015	2.21	2.26	2.15	2.22
2628	NASDAQ	LINC	Mon, Nov 30, 2015	2.06	2.17	2.00	2.13
2627	NASDAQ	LINC	Fri, Nov 27, 2015	2.09	2.09	2.01	2.06
2626	NASDAQ	LINC	Wed, Nov 25, 2015	2.02	2.10	2.00	2.05
2625	NASDAQ	LINC	Tue, Nov 24, 2015	1.88	2.07	1.88	1.97
2624	NASDAQ	LINC	Mon, Nov 23, 2015	1.83	1.94	1.83	1.92
2623	NASDAQ	LINC	Fri, Nov 20, 2015	1.85	1.92	1.83	1.90
2622	NASDAQ	LINC	Thu, Nov 19, 2015	1.92	1.92	1.83	1.87
2621	NASDAQ	LINC	Wed, Nov 18, 2015	1.85	1.94	1.78	1.89
2620	NASDAQ	LINC	Tue, Nov 17, 2015	1.74	1.90	1.74	1.89
2619	NASDAQ	LINC	Mon, Nov 16, 2015	1.92	1.96	1.70	1.81
2618	NASDAQ	LINC	Fri, Nov 13, 2015	1.70	2.00	1.70	1.86
2617	NASDAQ	LINC	Thu, Nov 12, 2015	1.55	1.73	1.52	1.68
2616	NASDAQ	LINC	Wed, Nov 11, 2015	1.50	1.74	1.50	1.62
2615	NASDAQ	LINC	Tue, Nov 10, 2015	1.29	1.60	1.29	1.51
2614	NASDAQ	LINC	Mon, Nov 9, 2015	1.40	1.45	1.30	1.33
2613	NASDAQ	LINC	Fri, Nov 6, 2015	1.41	1.45	1.21	1.32
2612	NASDAQ	LINC	Thu, Nov 5, 2015	1.21	1.53	1.13	1.45
2611	NASDAQ	LINC	Wed, Nov 4, 2015	1.15	1.84	1.10	1.32
2610	NASDAQ	LINC	Tue, Nov 3, 2015	0.97	0.98	0.89	0.90
2609	NASDAQ	LINC	Mon, Nov 2, 2015	0.89	1.00	0.89	0.98
2608	NASDAQ	LINC	Fri, Oct 30, 2015	0.96	0.99	0.89	0.94
2607	NASDAQ	LINC	Thu, Oct 29, 2015	1.00	1.00	0.95	0.97
2606	NASDAQ	LINC	Wed, Oct 28, 2015	0.95	1.00	0.95	0.96
2605	NASDAQ	LINC	Tue, Oct 27, 2015	0.91	0.99	0.91	0.96
2604	NASDAQ	LINC	Mon, Oct 26, 2015	0.95	0.95	0.89	0.93
2603	NASDAQ	LINC	Fri, Oct 23, 2015	0.92	0.97	0.90	0.92
2602	NASDAQ	LINC	Thu, Oct 22, 2015	0.93	0.97	0.93	0.95
2601	NASDAQ	LINC	Wed, Oct 21, 2015	0.96	0.99	0.91	0.93
2600	NASDAQ	LINC	Tue, Oct 20, 2015	0.90	0.98	0.90	0.96
2599	NASDAQ	LINC	Mon, Oct 19, 2015	1.02	1.03	0.88	0.90
2598	NASDAQ	LINC	Fri, Oct 16, 2015	1.00	1.05	1.00	1.01
2597	NASDAQ	LINC	Thu, Oct 15, 2015	1.07	1.10	0.97	0.99
2596	NASDAQ	LINC	Wed, Oct 14, 2015	1.09	1.10	0.95	1.07
2595	NASDAQ	LINC	Tue, Oct 13, 2015	1.12	1.13	1.04	1.07
2594	NASDAQ	LINC	Mon, Oct 12, 2015	1.05	1.20	1.05	1.13
2593	NASDAQ	LINC	Fri, Oct 9, 2015	1.03	1.07	0.95	1.04
2592	NASDAQ	LINC	Thu, Oct 8, 2015	0.95	1.03	0.90	1.03
2591	NASDAQ	LINC	Wed, Oct 7, 2015	0.98	1.00	0.83	0.95
2590	NASDAQ	LINC	Tue, Oct 6, 2015	1.05	1.12	0.95	1.01
2589	NASDAQ	LINC	Mon, Oct 5, 2015	0.87	1.08	0.87	1.02
2588	NASDAQ	LINC	Fri, Oct 2, 2015	0.53	0.88	0.53	0.81
2587	NASDAQ	LINC	Thu, Oct 1, 2015	0.60	0.60	0.44	0.53
2586	NASDAQ	LINC	Wed, Sep 30, 2015	0.25	0.60	0.24	0.51
2585	NASDAQ	LINC	Tue, Sep 29, 2015	0.20	0.26	0.20	0.25
2584	NASDAQ	LINC	Mon, Sep 28, 2015	0.25	0.25	0.17	0.20
2583	NASDAQ	LINC	Fri, Sep 25, 2015	0.27	0.32	0.22	0.22
2582	NASDAQ	LINC	Thu, Sep 24, 2015	0.34	0.39	0.24	0.26
2581	NASDAQ	LINC	Wed, Sep 23, 2015	0.35	0.42	0.29	0.33
2580	NASDAQ	LINC	Tue, Sep 22, 2015	0.42	0.42	0.36	0.38
2579	NASDAQ	LINC	Mon, Sep 21, 2015	0.40	0.43	0.38	0.41
2578	NASDAQ	LINC	Fri, Sep 18, 2015	0.39	0.43	0.34	0.43
2577	NASDAQ	LINC	Thu, Sep 17, 2015	0.43	0.44	0.40	0.40
2576	NASDAQ	LINC	Wed, Sep 16, 2015	0.39	0.43	0.37	0.42
2575	NASDAQ	LINC	Tue, Sep 15, 2015	0.34	0.40	0.34	0.39
2574	NASDAQ	LINC	Mon, Sep 14, 2015	0.43	0.43	0.38	0.38
2573	NASDAQ	LINC	Fri, Sep 11, 2015	0.40	0.43	0.40	0.43
2572	NASDAQ	LINC	Thu, Sep 10, 2015	0.40	0.42	0.39	0.40
2571	NASDAQ	LINC	Wed, Sep 9, 2015	0.41	0.44	0.38	0.42
2570	NASDAQ	LINC	Tue, Sep 8, 2015	0.47	0.47	0.40	0.41
2569	NASDAQ	LINC	Fri, Sep 4, 2015	0.46	0.46	0.41	0.42
2568	NASDAQ	LINC	Thu, Sep 3, 2015	0.42	0.45	0.42	0.43
2567	NASDAQ	LINC	Wed, Sep 2, 2015	0.46	0.46	0.41	0.42
2566	NASDAQ	LINC	Tue, Sep 1, 2015	0.46	0.46	0.44	0.44
2565	NASDAQ	LINC	Mon, Aug 31, 2015	0.54	0.54	0.40	0.43
2564	NASDAQ	LINC	Fri, Aug 28, 2015	0.64	0.64	0.50	0.57
2563	NASDAQ	LINC	Thu, Aug 27, 2015	0.95	0.95	0.60	0.62
2562	NASDAQ	LINC	Wed, Aug 26, 2015	0.99	0.99	0.89	0.89
2561	NASDAQ	LINC	Tue, Aug 25, 2015	1.00	1.02	0.98	0.99
2560	NASDAQ	LINC	Mon, Aug 24, 2015	0.98	1.02	0.98	1.02
2559	NASDAQ	LINC	Fri, Aug 21, 2015	0.98	1.03	0.98	1.02
2558	NASDAQ	LINC	Thu, Aug 20, 2015	1.00	1.03	0.96	1.00
2557	NASDAQ	LINC	Wed, Aug 19, 2015	1.01	1.04	0.88	1.04
2556	NASDAQ	LINC	Tue, Aug 18, 2015	1.02	1.05	0.93	1.00
2555	NASDAQ	LINC	Mon, Aug 17, 2015	1.03	1.05	0.94	1.01
2554	NASDAQ	LINC	Fri, Aug 14, 2015	1.08	1.10	0.99	1.05
2553	NASDAQ	LINC	Thu, Aug 13, 2015	1.07	1.20	1.07	1.10
2552	NASDAQ	LINC	Wed, Aug 12, 2015	1.14	1.20	1.07	1.09
2551	NASDAQ	LINC	Tue, Aug 11, 2015	1.06	1.20	1.06	1.14
2550	NASDAQ	LINC	Mon, Aug 10, 2015	1.06	1.21	1.06	1.08
2549	NASDAQ	LINC	Fri, Aug 7, 2015	1.10	1.12	1.06	1.07
2548	NASDAQ	LINC	Thu, Aug 6, 2015	1.30	1.30	1.00	1.10
2547	NASDAQ	LINC	Wed, Aug 5, 2015	1.50	1.50	1.28	1.28
2546	NASDAQ	LINC	Tue, Aug 4, 2015	1.46	1.50	1.31	1.48
2545	NASDAQ	LINC	Mon, Aug 3, 2015	1.47	1.50	1.45	1.46
2544	NASDAQ	LINC	Fri, Jul 31, 2015	1.35	1.50	1.34	1.47
2543	NASDAQ	LINC	Thu, Jul 30, 2015	1.51	1.51	1.23	1.29
2542	NASDAQ	LINC	Wed, Jul 29, 2015	1.50	1.54	1.42	1.52
2541	NASDAQ	LINC	Tue, Jul 28, 2015	1.55	1.55	1.47	1.51
2540	NASDAQ	LINC	Mon, Jul 27, 2015	1.54	1.70	1.39	1.45
2539	NASDAQ	LINC	Fri, Jul 24, 2015	1.53	1.64	1.53	1.54
2538	NASDAQ	LINC	Thu, Jul 23, 2015	1.65	1.65	1.54	1.60
2537	NASDAQ	LINC	Wed, Jul 22, 2015	1.56	1.56	1.49	1.54
2536	NASDAQ	LINC	Tue, Jul 21, 2015	1.69	1.69	1.54	1.60
2535	NASDAQ	LINC	Mon, Jul 20, 2015	1.75	1.75	1.51	1.53
2534	NASDAQ	LINC	Fri, Jul 17, 2015	1.76	1.76	1.57	1.62
2533	NASDAQ	LINC	Thu, Jul 16, 2015	1.64	1.74	1.64	1.69
2532	NASDAQ	LINC	Wed, Jul 15, 2015	1.64	1.68	1.63	1.66
2531	NASDAQ	LINC	Tue, Jul 14, 2015	1.65	1.68	1.56	1.66
2530	NASDAQ	LINC	Mon, Jul 13, 2015	1.67	1.69	1.63	1.67
2529	NASDAQ	LINC	Fri, Jul 10, 2015	1.77	1.79	1.62	1.71
2528	NASDAQ	LINC	Thu, Jul 9, 2015	1.85	1.88	1.73	1.83
2527	NASDAQ	LINC	Wed, Jul 8, 2015	1.87	1.91	1.80	1.91
2526	NASDAQ	LINC	Tue, Jul 7, 2015	1.89	1.93	1.84	1.93
2525	NASDAQ	LINC	Mon, Jul 6, 2015	1.90	1.90	1.85	1.90
2524	NASDAQ	LINC	Thu, Jul 2, 2015	1.92	1.93	1.89	1.93
2523	NASDAQ	LINC	Wed, Jul 1, 2015	1.93	1.97	1.90	1.90
2522	NASDAQ	LINC	Tue, Jun 30, 2015	1.94	2.02	1.90	2.02
2521	NASDAQ	LINC	Mon, Jun 29, 2015	2.03	2.06	1.91	1.97
2520	NASDAQ	LINC	Fri, Jun 26, 2015	1.99	2.11	1.96	2.11
2519	NASDAQ	LINC	Thu, Jun 25, 2015	2.00	2.01	1.95	1.96
2518	NASDAQ	LINC	Wed, Jun 24, 2015	2.06	2.06	1.98	2.02
2517	NASDAQ	LINC	Tue, Jun 23, 2015	2.03	2.04	1.95	2.04
2516	NASDAQ	LINC	Mon, Jun 22, 2015	2.11	2.10	1.91	1.95
2515	NASDAQ	LINC	Fri, Jun 19, 2015	2.06	2.19	1.90	2.19
2514	NASDAQ	LINC	Thu, Jun 18, 2015	2.24	2.31	2.23	2.23
2513	NASDAQ	LINC	Wed, Jun 17, 2015	2.58	2.74	2.17	2.22
2512	NASDAQ	LINC	Tue, Jun 16, 2015	2.64	2.64	2.51	2.55
2511	NASDAQ	LINC	Mon, Jun 15, 2015	2.54	2.64	2.50	2.55
2510	NASDAQ	LINC	Fri, Jun 12, 2015	2.69	2.71	2.58	2.58
2509	NASDAQ	LINC	Thu, Jun 11, 2015	2.71	2.74	2.60	2.69
2508	NASDAQ	LINC	Wed, Jun 10, 2015	2.64	2.71	2.64	2.71
2507	NASDAQ	LINC	Tue, Jun 9, 2015	2.63	2.70	2.49	2.63
2506	NASDAQ	LINC	Mon, Jun 8, 2015	2.60	2.63	2.53	2.63
2505	NASDAQ	LINC	Fri, Jun 5, 2015	2.61	2.63	2.58	2.63
2504	NASDAQ	LINC	Thu, Jun 4, 2015	2.55	2.60	2.53	2.58
2503	NASDAQ	LINC	Wed, Jun 3, 2015	2.50	2.63	2.47	2.58
2502	NASDAQ	LINC	Tue, Jun 2, 2015	2.45	2.50	2.42	2.50
2501	NASDAQ	LINC	Mon, Jun 1, 2015	2.47	2.47	2.31	2.43
2500	NASDAQ	LINC	Fri, May 29, 2015	2.46	2.51	2.45	2.49
2499	NASDAQ	LINC	Thu, May 28, 2015	2.38	2.52	2.43	2.45
2498	NASDAQ	LINC	Wed, May 27, 2015	2.31	2.46	2.29	2.42
2497	NASDAQ	LINC	Tue, May 26, 2015	2.32	2.36	2.29	2.34
2496	NASDAQ	LINC	Fri, May 22, 2015	2.18	2.32	2.12	2.32
2495	NASDAQ	LINC	Thu, May 21, 2015	2.13	2.13	2.07	2.10
2494	NASDAQ	LINC	Wed, May 20, 2015	2.20	2.20	2.07	2.13
2493	NASDAQ	LINC	Tue, May 19, 2015	2.18	2.18	2.17	2.17
2492	NASDAQ	LINC	Mon, May 18, 2015	2.21	2.27	2.16	2.18
2491	NASDAQ	LINC	Fri, May 15, 2015	2.19	2.19	2.16	2.19
2490	NASDAQ	LINC	Thu, May 14, 2015	2.18	2.34	2.11	2.19
2489	NASDAQ	LINC	Wed, May 13, 2015	2.18	2.23	2.14	2.19
2488	NASDAQ	LINC	Tue, May 12, 2015	2.13	2.33	2.10	2.20
2487	NASDAQ	LINC	Mon, May 11, 2015	2.20	2.21	2.12	2.20
2486	NASDAQ	LINC	Fri, May 8, 2015	2.20	2.23	2.17	2.23
2485	NASDAQ	LINC	Thu, May 7, 2015	2.28	2.28	2.16	2.23
2484	NASDAQ	LINC	Wed, May 6, 2015	2.57	2.57	2.20	2.25
2483	NASDAQ	LINC	Tue, May 5, 2015	2.35	2.39	2.26	2.30
2482	NASDAQ	LINC	Mon, May 4, 2015	2.28	2.35	2.28	2.35
2481	NASDAQ	LINC	Fri, May 1, 2015	2.37	2.37	2.22	2.28
2480	NASDAQ	LINC	Thu, Apr 30, 2015	2.19	2.31	2.11	2.20
2479	NASDAQ	LINC	Wed, Apr 29, 2015	2.32	2.31	2.19	2.23
2478	NASDAQ	LINC	Tue, Apr 28, 2015	2.38	2.38	2.26	2.34
2477	NASDAQ	LINC	Mon, Apr 27, 2015	2.34	2.46	2.32	2.34
2476	NASDAQ	LINC	Fri, Apr 24, 2015	2.33	2.44	2.33	2.37
2475	NASDAQ	LINC	Thu, Apr 23, 2015	2.34	2.34	2.30	2.33
2474	NASDAQ	LINC	Wed, Apr 22, 2015	2.30	2.44	2.30	2.35
2473	NASDAQ	LINC	Tue, Apr 21, 2015	2.28	2.36	2.25	2.35
2472	NASDAQ	LINC	Mon, Apr 20, 2015	2.19	2.30	2.14	2.24
2471	NASDAQ	LINC	Fri, Apr 17, 2015	2.22	2.29	2.09	2.13
2470	NASDAQ	LINC	Thu, Apr 16, 2015	2.16	2.26	2.16	2.24
2469	NASDAQ	LINC	Wed, Apr 15, 2015	2.21	2.22	2.14	2.14
2468	NASDAQ	LINC	Tue, Apr 14, 2015	2.12	2.23	2.08	2.23
2467	NASDAQ	LINC	Mon, Apr 13, 2015	1.95	2.10	1.95	2.10
2466	NASDAQ	LINC	Fri, Apr 10, 2015	2.05	2.05	1.84	1.93
2465	NASDAQ	LINC	Thu, Apr 9, 2015	2.04	2.04	1.99	2.02
2464	NASDAQ	LINC	Wed, Apr 8, 2015	2.08	2.08	1.98	2.07
2463	NASDAQ	LINC	Tue, Apr 7, 2015	2.08	2.10	2.02	2.07
2462	NASDAQ	LINC	Mon, Apr 6, 2015	2.09	2.16	2.08	2.10
2461	NASDAQ	LINC	Thu, Apr 2, 2015	2.03	2.14	1.98	2.07
2460	NASDAQ	LINC	Wed, Apr 1, 2015	2.24	2.33	2.04	2.06
2459	NASDAQ	LINC	Tue, Mar 31, 2015	2.26	2.28	2.19	2.28
2458	NASDAQ	LINC	Mon, Mar 30, 2015	2.28	2.36	2.20	2.25
2457	NASDAQ	LINC	Fri, Mar 27, 2015	2.22	2.40	2.22	2.28
2456	NASDAQ	LINC	Thu, Mar 26, 2015	2.31	2.31	2.22	2.27
2455	NASDAQ	LINC	Wed, Mar 25, 2015	2.42	2.45	2.30	2.35
2454	NASDAQ	LINC	Tue, Mar 24, 2015	2.43	2.61	2.31	2.40
2453	NASDAQ	LINC	Mon, Mar 23, 2015	2.41	2.53	2.41	2.46
2452	NASDAQ	LINC	Fri, Mar 20, 2015	2.56	2.63	2.31	2.41
2451	NASDAQ	LINC	Thu, Mar 19, 2015	2.72	2.72	2.54	2.58
2450	NASDAQ	LINC	Wed, Mar 18, 2015	3.04	3.04	2.72	2.76
2449	NASDAQ	LINC	Tue, Mar 17, 2015	2.78	2.86	2.63	2.81
2448	NASDAQ	LINC	Mon, Mar 16, 2015	2.85	2.89	2.73	2.76
2447	NASDAQ	LINC	Fri, Mar 13, 2015	2.81	2.90	2.76	2.78
2446	NASDAQ	LINC	Thu, Mar 12, 2015	2.78	2.88	2.78	2.88
2445	NASDAQ	LINC	Wed, Mar 11, 2015	2.74	2.85	2.73	2.77
2444	NASDAQ	LINC	Tue, Mar 10, 2015	2.82	2.82	2.65	2.72
2443	NASDAQ	LINC	Mon, Mar 9, 2015	3.06	3.06	2.78	2.84
2442	NASDAQ	LINC	Fri, Mar 6, 2015	3.08	3.11	3.00	3.06
2441	NASDAQ	LINC	Thu, Mar 5, 2015	3.03	3.21	2.91	3.10
2440	NASDAQ	LINC	Wed, Mar 4, 2015	2.99	3.13	2.97	3.03
2439	NASDAQ	LINC	Tue, Mar 3, 2015	2.75	3.09	2.75	3.09
2438	NASDAQ	LINC	Mon, Mar 2, 2015	2.94	3.19	2.68	2.80
2437	NASDAQ	LINC	Fri, Feb 27, 2015	2.60	2.94	2.52	2.92
2436	NASDAQ	LINC	Thu, Feb 26, 2015	2.41	2.63	2.38	2.61
2435	NASDAQ	LINC	Wed, Feb 25, 2015	2.32	2.40	2.29	2.36
2434	NASDAQ	LINC	Tue, Feb 24, 2015	2.22	2.35	2.21	2.35
2433	NASDAQ	LINC	Mon, Feb 23, 2015	2.25	2.28	2.18	2.22
2432	NASDAQ	LINC	Fri, Feb 20, 2015	2.12	2.25	2.12	2.22
2431	NASDAQ	LINC	Thu, Feb 19, 2015	2.29	2.30	2.12	2.20
2430	NASDAQ	LINC	Wed, Feb 18, 2015	2.20	2.35	2.13	2.25
2429	NASDAQ	LINC	Tue, Feb 17, 2015	2.43	2.43	2.08	2.08
2428	NASDAQ	LINC	Fri, Feb 13, 2015	2.30	2.47	2.30	2.40
2427	NASDAQ	LINC	Thu, Feb 12, 2015	2.49	2.58	2.29	2.29
2426	NASDAQ	LINC	Wed, Feb 11, 2015	2.44	2.53	2.41	2.49
2425	NASDAQ	LINC	Tue, Feb 10, 2015	2.50	2.55	2.45	2.46
2424	NASDAQ	LINC	Mon, Feb 9, 2015	2.44	2.51	2.42	2.45
2423	NASDAQ	LINC	Fri, Feb 6, 2015	2.51	2.52	2.46	2.46
2422	NASDAQ	LINC	Thu, Feb 5, 2015	2.46	2.57	2.46	2.52
2421	NASDAQ	LINC	Wed, Feb 4, 2015	2.50	2.72	2.46	2.46
2420	NASDAQ	LINC	Tue, Feb 3, 2015	2.57	2.59	2.53	2.54
2419	NASDAQ	LINC	Mon, Feb 2, 2015	2.73	2.69	2.60	2.60
2418	NASDAQ	LINC	Fri, Jan 30, 2015	2.68	2.68	2.57	2.60
2417	NASDAQ	LINC	Thu, Jan 29, 2015	2.66	2.74	2.60	2.68
2416	NASDAQ	LINC	Wed, Jan 28, 2015	2.68	2.78	2.64	2.66
2415	NASDAQ	LINC	Tue, Jan 27, 2015	2.75	2.80	2.66	2.70
2414	NASDAQ	LINC	Mon, Jan 26, 2015	2.72	2.82	2.69	2.79
2413	NASDAQ	LINC	Fri, Jan 23, 2015	2.77	2.88	2.69	2.75
2412	NASDAQ	LINC	Thu, Jan 22, 2015	2.89	2.89	2.72	2.80
2411	NASDAQ	LINC	Wed, Jan 21, 2015	2.91	2.93	2.72	2.86
2410	NASDAQ	LINC	Tue, Jan 20, 2015	2.90	2.99	2.86	2.89
2409	NASDAQ	LINC	Fri, Jan 16, 2015	2.85	2.95	2.80	2.90
2408	NASDAQ	LINC	Thu, Jan 15, 2015	3.06	3.15	2.80	2.88
2407	NASDAQ	LINC	Wed, Jan 14, 2015	3.04	3.21	2.91	3.09
2406	NASDAQ	LINC	Tue, Jan 13, 2015	2.91	3.20	2.89	3.10
2405	NASDAQ	LINC	Mon, Jan 12, 2015	2.58	2.99	2.56	2.93
2404	NASDAQ	LINC	Fri, Jan 9, 2015	2.73	2.73	2.55	2.55
2403	NASDAQ	LINC	Thu, Jan 8, 2015	2.78	2.79	2.70	2.72
2402	NASDAQ	LINC	Wed, Jan 7, 2015	2.69	2.78	2.65	2.76
2401	NASDAQ	LINC	Tue, Jan 6, 2015	2.74	2.76	2.64	2.71
2400	NASDAQ	LINC	Mon, Jan 5, 2015	2.62	2.79	2.62	2.75
2399	NASDAQ	LINC	Fri, Jan 2, 2015	2.83	2.83	2.62	2.68
2398	NASDAQ	LINC	Wed, Dec 31, 2014	2.89	2.89	2.74	2.80
2397	NASDAQ	LINC	Tue, Dec 30, 2014	2.84	2.88	2.79	2.86
2396	NASDAQ	LINC	Mon, Dec 29, 2014	2.88	2.90	2.84	2.84
2395	NASDAQ	LINC	Fri, Dec 26, 2014	2.85	2.93	2.85	2.88
2394	NASDAQ	LINC	Wed, Dec 24, 2014	2.85	2.89	2.75	2.80
2393	NASDAQ	LINC	Tue, Dec 23, 2014	2.83	3.00	2.80	2.86
2392	NASDAQ	LINC	Mon, Dec 22, 2014	2.67	2.92	2.66	2.81
2391	NASDAQ	LINC	Fri, Dec 19, 2014	2.60	3.17	2.60	2.78
2390	NASDAQ	LINC	Thu, Dec 18, 2014	2.84	2.86	2.72	2.80
2389	NASDAQ	LINC	Wed, Dec 17, 2014	2.65	2.90	2.67	2.88
2388	NASDAQ	LINC	Tue, Dec 16, 2014	2.61	2.71	2.61	2.65
2387	NASDAQ	LINC	Mon, Dec 15, 2014	2.74	2.90	2.60	2.62
2386	NASDAQ	LINC	Fri, Dec 12, 2014	2.90	2.94	2.80	2.80
2385	NASDAQ	LINC	Thu, Dec 11, 2014	2.87	3.01	2.79	2.91
2384	NASDAQ	LINC	Wed, Dec 10, 2014	3.03	3.14	2.90	2.90
2383	NASDAQ	LINC	Tue, Dec 9, 2014	3.01	3.05	2.92	3.02
2382	NASDAQ	LINC	Mon, Dec 8, 2014	2.98	3.04	2.78	3.02
2381	NASDAQ	LINC	Fri, Dec 5, 2014	2.99	3.09	2.85	2.95
2380	NASDAQ	LINC	Thu, Dec 4, 2014	2.90	3.12	2.90	2.97
2379	NASDAQ	LINC	Wed, Dec 3, 2014	3.07	3.13	3.06	3.08
2378	NASDAQ	LINC	Tue, Dec 2, 2014	3.14	3.15	3.07	3.13
2377	NASDAQ	LINC	Mon, Dec 1, 2014	3.26	3.29	3.10	3.16
2376	NASDAQ	LINC	Fri, Nov 28, 2014	3.27	3.29	3.16	3.23
2375	NASDAQ	LINC	Wed, Nov 26, 2014	3.33	3.39	3.18	3.24
2374	NASDAQ	LINC	Tue, Nov 25, 2014	3.33	3.49	3.06	3.36
2373	NASDAQ	LINC	Mon, Nov 24, 2014	3.00	3.49	3.00	3.35
2372	NASDAQ	LINC	Fri, Nov 21, 2014	3.30	3.39	3.27	3.30
2371	NASDAQ	LINC	Thu, Nov 20, 2014	3.18	3.28	3.18	3.28
2370	NASDAQ	LINC	Wed, Nov 19, 2014	3.27	3.31	3.23	3.25
2369	NASDAQ	LINC	Tue, Nov 18, 2014	3.24	3.49	3.24	3.30
2368	NASDAQ	LINC	Mon, Nov 17, 2014	3.40	3.42	3.24	3.26
2367	NASDAQ	LINC	Fri, Nov 14, 2014	3.48	3.48	3.36	3.43
2366	NASDAQ	LINC	Thu, Nov 13, 2014	3.63	3.63	3.51	3.54
2365	NASDAQ	LINC	Wed, Nov 12, 2014	3.67	3.68	3.60	3.66
2364	NASDAQ	LINC	Tue, Nov 11, 2014	3.55	3.68	3.53	3.66
2363	NASDAQ	LINC	Mon, Nov 10, 2014	3.59	3.60	3.37	3.58
2362	NASDAQ	LINC	Fri, Nov 7, 2014	3.53	3.62	3.50	3.62
2361	NASDAQ	LINC	Thu, Nov 6, 2014	3.35	3.83	3.35	3.55
2360	NASDAQ	LINC	Wed, Nov 5, 2014	3.03	3.47	3.05	3.35
2359	NASDAQ	LINC	Tue, Nov 4, 2014	2.95	3.04	2.78	3.03
2358	NASDAQ	LINC	Mon, Nov 3, 2014	2.67	3.02	2.62	2.94
2357	NASDAQ	LINC	Fri, Oct 31, 2014	2.43	2.66	2.39	2.65
2356	NASDAQ	LINC	Thu, Oct 30, 2014	2.48	2.50	2.38	2.42
2355	NASDAQ	LINC	Wed, Oct 29, 2014	2.50	2.59	2.47	2.49
2354	NASDAQ	LINC	Tue, Oct 28, 2014	2.63	2.71	2.11	2.51
2353	NASDAQ	LINC	Mon, Oct 27, 2014	2.70	2.70	2.55	2.62
2352	NASDAQ	LINC	Fri, Oct 24, 2014	2.74	2.83	2.66	2.71
2351	NASDAQ	LINC	Thu, Oct 23, 2014	2.85	2.85	2.68	2.74
2350	NASDAQ	LINC	Wed, Oct 22, 2014	3.15	3.15	2.83	2.85
2349	NASDAQ	LINC	Tue, Oct 21, 2014	3.15	3.18	3.03	3.18
2348	NASDAQ	LINC	Mon, Oct 20, 2014	3.08	3.15	3.03	3.10
2347	NASDAQ	LINC	Fri, Oct 17, 2014	2.98	3.13	2.97	3.13
2346	NASDAQ	LINC	Thu, Oct 16, 2014	2.77	2.99	2.65	2.96
2345	NASDAQ	LINC	Wed, Oct 15, 2014	2.72	2.82	2.72	2.80
2344	NASDAQ	LINC	Tue, Oct 14, 2014	2.73	2.80	2.73	2.77
2343	NASDAQ	LINC	Mon, Oct 13, 2014	2.73	2.77	2.70	2.73
2342	NASDAQ	LINC	Fri, Oct 10, 2014	2.74	2.76	2.67	2.74
2341	NASDAQ	LINC	Thu, Oct 9, 2014	2.48	2.77	2.37	2.74
2340	NASDAQ	LINC	Wed, Oct 8, 2014	2.50	2.51	2.43	2.50
2339	NASDAQ	LINC	Tue, Oct 7, 2014	2.51	2.55	2.50	2.50
2338	NASDAQ	LINC	Mon, Oct 6, 2014	2.73	2.79	2.54	2.55
2337	NASDAQ	LINC	Fri, Oct 3, 2014	2.71	2.76	2.71	2.74
2336	NASDAQ	LINC	Thu, Oct 2, 2014	2.73	2.75	2.69	2.71
2335	NASDAQ	LINC	Wed, Oct 1, 2014	2.82	2.80	2.72	2.75
2334	NASDAQ	LINC	Tue, Sep 30, 2014	2.84	2.84	2.74	2.81
2333	NASDAQ	LINC	Mon, Sep 29, 2014	2.63	2.82	2.59	2.81
2332	NASDAQ	LINC	Fri, Sep 26, 2014	2.67	2.68	2.60	2.63
2331	NASDAQ	LINC	Thu, Sep 25, 2014	2.68	2.69	2.64	2.68
2330	NASDAQ	LINC	Wed, Sep 24, 2014	2.74	2.78	2.67	2.70
2329	NASDAQ	LINC	Tue, Sep 23, 2014	2.92	2.92	2.71	2.75
2328	NASDAQ	LINC	Mon, Sep 22, 2014	3.05	3.05	2.87	2.90
2327	NASDAQ	LINC	Fri, Sep 19, 2014	2.89	3.10	2.85	3.05
2326	NASDAQ	LINC	Thu, Sep 18, 2014	2.97	2.97	2.87	2.91
2325	NASDAQ	LINC	Wed, Sep 17, 2014	2.97	3.00	2.96	2.98
2324	NASDAQ	LINC	Tue, Sep 16, 2014	3.08	3.08	2.96	3.00
2323	NASDAQ	LINC	Mon, Sep 15, 2014	3.17	3.17	3.02	3.07
2322	NASDAQ	LINC	Fri, Sep 12, 2014	3.13	3.19	3.11	3.18
2321	NASDAQ	LINC	Thu, Sep 11, 2014	2.92	3.13	2.91	3.13
2320	NASDAQ	LINC	Wed, Sep 10, 2014	2.90	2.93	2.86	2.92
2319	NASDAQ	LINC	Tue, Sep 9, 2014	2.96	2.96	2.90	2.94
2318	NASDAQ	LINC	Mon, Sep 8, 2014	2.99	2.99	2.91	2.96
2317	NASDAQ	LINC	Fri, Sep 5, 2014	2.85	2.99	2.75	2.99
2316	NASDAQ	LINC	Thu, Sep 4, 2014	2.69	2.84	2.70	2.84
2315	NASDAQ	LINC	Wed, Sep 3, 2014	2.83	2.83	2.54	2.68
2314	NASDAQ	LINC	Tue, Sep 2, 2014	2.57	2.94	2.54	2.83
2313	NASDAQ	LINC	Fri, Aug 29, 2014	2.55	2.59	2.52	2.57
2312	NASDAQ	LINC	Thu, Aug 28, 2014	2.53	2.55	2.51	2.53
2311	NASDAQ	LINC	Wed, Aug 27, 2014	2.53	2.54	2.51	2.53
2310	NASDAQ	LINC	Tue, Aug 26, 2014	2.50	2.54	2.50	2.53
2309	NASDAQ	LINC	Mon, Aug 25, 2014	2.49	2.52	2.47	2.49
2308	NASDAQ	LINC	Fri, Aug 22, 2014	2.48	2.49	2.40	2.48
2307	NASDAQ	LINC	Thu, Aug 21, 2014	2.52	2.53	2.41	2.47
2306	NASDAQ	LINC	Wed, Aug 20, 2014	2.55	2.55	2.43	2.50
2305	NASDAQ	LINC	Tue, Aug 19, 2014	2.43	2.54	2.31	2.54
2304	NASDAQ	LINC	Mon, Aug 18, 2014	2.60	2.67	2.41	2.46
2303	NASDAQ	LINC	Fri, Aug 15, 2014	2.49	2.53	2.41	2.53
2302	NASDAQ	LINC	Thu, Aug 14, 2014	2.21	2.54	2.19	2.49
2301	NASDAQ	LINC	Wed, Aug 13, 2014	2.19	2.30	2.12	2.24
2300	NASDAQ	LINC	Tue, Aug 12, 2014	2.33	2.33	2.08	2.21
2299	NASDAQ	LINC	Mon, Aug 11, 2014	2.62	2.62	2.32	2.36
2298	NASDAQ	LINC	Fri, Aug 8, 2014	2.73	2.74	2.58	2.59
2297	NASDAQ	LINC	Thu, Aug 7, 2014	2.98	3.00	2.68	2.70
2296	NASDAQ	LINC	Wed, Aug 6, 2014	3.50	3.60	2.90	2.95
2295	NASDAQ	LINC	Tue, Aug 5, 2014	3.65	3.70	3.57	3.63
2294	NASDAQ	LINC	Mon, Aug 4, 2014	3.69	3.72	3.56	3.63
2293	NASDAQ	LINC	Fri, Aug 1, 2014	3.70	3.71	3.67	3.71
2292	NASDAQ	LINC	Thu, Jul 31, 2014	3.71	3.75	3.67	3.69
2291	NASDAQ	LINC	Wed, Jul 30, 2014	3.86	3.88	3.71	3.73
2290	NASDAQ	LINC	Tue, Jul 29, 2014	3.79	3.87	3.75	3.81
2289	NASDAQ	LINC	Mon, Jul 28, 2014	3.98	3.98	3.72	3.78
2288	NASDAQ	LINC	Fri, Jul 25, 2014	3.75	4.04	3.73	4.00
2287	NASDAQ	LINC	Thu, Jul 24, 2014	3.79	3.83	3.75	3.80
2286	NASDAQ	LINC	Wed, Jul 23, 2014	3.81	3.88	3.80	3.81
2285	NASDAQ	LINC	Tue, Jul 22, 2014	3.76	3.88	3.75	3.82
2284	NASDAQ	LINC	Mon, Jul 21, 2014	3.61	3.78	3.55	3.72
2283	NASDAQ	LINC	Fri, Jul 18, 2014	3.60	3.81	3.56	3.63
2282	NASDAQ	LINC	Thu, Jul 17, 2014	3.59	3.61	3.55	3.57
2281	NASDAQ	LINC	Wed, Jul 16, 2014	3.76	3.76	3.56	3.62
2280	NASDAQ	LINC	Tue, Jul 15, 2014	3.85	3.86	3.75	3.75
2279	NASDAQ	LINC	Mon, Jul 14, 2014	4.00	4.00	3.84	3.88
2278	NASDAQ	LINC	Fri, Jul 11, 2014	3.99	4.03	3.93	3.95
2277	NASDAQ	LINC	Thu, Jul 10, 2014	3.90	4.04	3.90	3.99
2276	NASDAQ	LINC	Wed, Jul 9, 2014	3.97	4.02	3.90	3.96
2275	NASDAQ	LINC	Tue, Jul 8, 2014	4.01	4.04	3.95	3.96
2274	NASDAQ	LINC	Mon, Jul 7, 2014	4.16	4.16	4.00	4.05
2273	NASDAQ	LINC	Thu, Jul 3, 2014	4.22	4.25	4.19	4.21
2272	NASDAQ	LINC	Wed, Jul 2, 2014	4.55	4.55	4.23	4.25
2271	NASDAQ	LINC	Tue, Jul 1, 2014	4.54	4.58	4.40	4.57
2270	NASDAQ	LINC	Mon, Jun 30, 2014	4.20	4.60	4.16	4.49
2269	NASDAQ	LINC	Fri, Jun 27, 2014	3.79	4.24	3.79	4.18
2268	NASDAQ	LINC	Thu, Jun 26, 2014	3.83	4.02	3.79	3.83
2267	NASDAQ	LINC	Wed, Jun 25, 2014	3.88	3.95	3.78	3.81
2266	NASDAQ	LINC	Tue, Jun 24, 2014	3.94	4.09	3.87	3.88
2265	NASDAQ	LINC	Mon, Jun 23, 2014	4.00	4.03	3.90	3.97
2264	NASDAQ	LINC	Fri, Jun 20, 2014	4.15	4.15	4.00	4.02
2263	NASDAQ	LINC	Thu, Jun 19, 2014	4.14	4.15	4.00	4.12
2262	NASDAQ	LINC	Wed, Jun 18, 2014	4.09	4.15	4.07	4.11
2261	NASDAQ	LINC	Tue, Jun 17, 2014	4.00	4.12	3.92	4.07
2260	NASDAQ	LINC	Mon, Jun 16, 2014	3.89	4.01	3.88	4.00
2259	NASDAQ	LINC	Fri, Jun 13, 2014	3.94	3.96	3.88	3.89
2258	NASDAQ	LINC	Thu, Jun 12, 2014	3.92	3.94	3.88	3.91
2257	NASDAQ	LINC	Wed, Jun 11, 2014	3.87	4.00	3.82	3.91
2256	NASDAQ	LINC	Tue, Jun 10, 2014	3.95	3.97	3.83	3.94
2255	NASDAQ	LINC	Mon, Jun 9, 2014	3.75	3.97	3.72	3.93
2254	NASDAQ	LINC	Fri, Jun 6, 2014	3.70	3.75	3.60	3.72
2253	NASDAQ	LINC	Thu, Jun 5, 2014	3.60	3.68	3.52	3.67
2252	NASDAQ	LINC	Wed, Jun 4, 2014	3.58	3.63	3.55	3.61
2251	NASDAQ	LINC	Tue, Jun 3, 2014	3.68	3.68	3.50	3.56
2250	NASDAQ	LINC	Mon, Jun 2, 2014	3.82	3.82	3.65	3.71
2249	NASDAQ	LINC	Fri, May 30, 2014	3.90	3.90	3.75	3.83
2248	NASDAQ	LINC	Thu, May 29, 2014	4.04	4.14	3.84	3.87
2247	NASDAQ	LINC	Wed, May 28, 2014	4.14	4.14	3.97	4.05
2246	NASDAQ	LINC	Tue, May 27, 2014	4.20	4.26	4.09	4.13
2245	NASDAQ	LINC	Fri, May 23, 2014	4.17	4.18	4.06	4.14
2244	NASDAQ	LINC	Thu, May 22, 2014	4.32	4.40	4.11	4.16
2243	NASDAQ	LINC	Wed, May 21, 2014	4.37	4.45	4.23	4.33
2242	NASDAQ	LINC	Tue, May 20, 2014	4.43	4.43	4.23	4.36
2241	NASDAQ	LINC	Mon, May 19, 2014	4.48	4.57	4.39	4.46
2240	NASDAQ	LINC	Fri, May 16, 2014	4.45	4.52	4.25	4.47
2239	NASDAQ	LINC	Thu, May 15, 2014	4.22	4.53	4.10	4.47
2238	NASDAQ	LINC	Wed, May 14, 2014	4.24	4.33	4.16	4.25
2237	NASDAQ	LINC	Tue, May 13, 2014	4.24	4.35	4.14	4.26
2236	NASDAQ	LINC	Mon, May 12, 2014	4.20	4.31	4.08	4.22
2235	NASDAQ	LINC	Fri, May 9, 2014	4.00	4.20	3.96	4.20
2234	NASDAQ	LINC	Thu, May 8, 2014	4.04	4.05	3.87	4.03
2233	NASDAQ	LINC	Wed, May 7, 2014	4.03	4.15	3.90	4.07
2232	NASDAQ	LINC	Tue, May 6, 2014	3.93	3.98	3.85	3.90
2231	NASDAQ	LINC	Mon, May 5, 2014	3.91	3.99	3.84	3.92
2230	NASDAQ	LINC	Fri, May 2, 2014	4.00	4.02	3.88	3.93
2229	NASDAQ	LINC	Thu, May 1, 2014	4.08	4.11	3.91	3.97
2228	NASDAQ	LINC	Wed, Apr 30, 2014	4.10	4.14	3.82	4.08
2227	NASDAQ	LINC	Tue, Apr 29, 2014	3.95	4.31	3.93	4.11
2226	NASDAQ	LINC	Mon, Apr 28, 2014	3.90	4.00	3.82	3.90
2225	NASDAQ	LINC	Fri, Apr 25, 2014	3.91	3.96	3.84	3.91
2224	NASDAQ	LINC	Thu, Apr 24, 2014	3.92	4.00	3.80	3.94
2223	NASDAQ	LINC	Wed, Apr 23, 2014	3.94	3.98	3.86	3.91
2222	NASDAQ	LINC	Tue, Apr 22, 2014	3.84	3.98	3.77	3.94
2221	NASDAQ	LINC	Mon, Apr 21, 2014	3.83	3.93	3.74	3.84
2220	NASDAQ	LINC	Thu, Apr 17, 2014	3.74	3.89	3.66	3.87
2219	NASDAQ	LINC	Wed, Apr 16, 2014	3.65	3.82	3.53	3.77
2218	NASDAQ	LINC	Tue, Apr 15, 2014	3.77	3.77	3.61	3.63
2217	NASDAQ	LINC	Mon, Apr 14, 2014	3.68	3.82	3.67	3.76
2216	NASDAQ	LINC	Fri, Apr 11, 2014	3.57	3.71	3.54	3.65
2215	NASDAQ	LINC	Thu, Apr 10, 2014	3.75	3.76	3.55	3.58
2214	NASDAQ	LINC	Wed, Apr 9, 2014	3.91	3.93	3.69	3.77
2213	NASDAQ	LINC	Tue, Apr 8, 2014	3.62	4.10	3.59	3.90
2212	NASDAQ	LINC	Mon, Apr 7, 2014	3.69	3.69	3.55	3.60
2211	NASDAQ	LINC	Fri, Apr 4, 2014	3.73	3.74	3.54	3.72
2210	NASDAQ	LINC	Thu, Apr 3, 2014	3.68	3.72	3.63	3.69
2209	NASDAQ	LINC	Wed, Apr 2, 2014	3.74	3.74	3.54	3.70
2208	NASDAQ	LINC	Tue, Apr 1, 2014	3.76	3.87	3.69	3.71
2207	NASDAQ	LINC	Mon, Mar 31, 2014	3.68	3.80	3.63	3.77
2206	NASDAQ	LINC	Fri, Mar 28, 2014	3.67	3.89	3.62	3.63
2205	NASDAQ	LINC	Thu, Mar 27, 2014	3.71	3.82	3.56	3.67
2204	NASDAQ	LINC	Wed, Mar 26, 2014	3.99	4.03	3.71	3.72
2203	NASDAQ	LINC	Tue, Mar 25, 2014	4.10	4.15	3.98	3.98
2202	NASDAQ	LINC	Mon, Mar 24, 2014	4.22	4.25	4.01	4.10
2201	NASDAQ	LINC	Fri, Mar 21, 2014	4.20	4.30	4.17	4.23
2200	NASDAQ	LINC	Thu, Mar 20, 2014	4.04	4.18	3.99	4.17
2199	NASDAQ	LINC	Wed, Mar 19, 2014	4.05	4.13	3.96	4.07
2198	NASDAQ	LINC	Tue, Mar 18, 2014	3.87	4.11	3.86	4.07
2197	NASDAQ	LINC	Mon, Mar 17, 2014	3.97	4.07	3.88	3.88
2196	NASDAQ	LINC	Fri, Mar 14, 2014	4.01	4.04	3.87	3.96
2195	NASDAQ	LINC	Thu, Mar 13, 2014	4.20	4.20	4.00	4.01
2194	NASDAQ	LINC	Wed, Mar 12, 2014	4.13	4.21	4.10	4.18
2193	NASDAQ	LINC	Tue, Mar 11, 2014	4.50	4.61	4.19	4.21
2192	NASDAQ	LINC	Mon, Mar 10, 2014	4.50	4.60	4.50	4.50
2191	NASDAQ	LINC	Fri, Mar 7, 2014	4.64	4.66	4.50	4.53
2190	NASDAQ	LINC	Thu, Mar 6, 2014	4.68	4.68	4.50	4.60
2189	NASDAQ	LINC	Wed, Mar 5, 2014	4.90	4.90	4.50	4.57
2188	NASDAQ	LINC	Tue, Mar 4, 2014	4.55	4.75	4.08	4.70
2187	NASDAQ	LINC	Mon, Mar 3, 2014	4.50	4.58	4.50	4.50
2186	NASDAQ	LINC	Fri, Feb 28, 2014	4.57	4.59	4.50	4.50
2185	NASDAQ	LINC	Thu, Feb 27, 2014	4.55	4.79	4.53	4.55
2184	NASDAQ	LINC	Wed, Feb 26, 2014	4.56	4.84	4.55	4.55
2183	NASDAQ	LINC	Tue, Feb 25, 2014	4.44	4.62	4.44	4.57
2182	NASDAQ	LINC	Mon, Feb 24, 2014	4.28	4.57	4.25	4.46
2181	NASDAQ	LINC	Fri, Feb 21, 2014	3.96	4.29	3.96	4.25
2180	NASDAQ	LINC	Thu, Feb 20, 2014	3.92	4.00	3.89	3.93
2179	NASDAQ	LINC	Wed, Feb 19, 2014	4.03	4.10	3.91	3.92
2178	NASDAQ	LINC	Tue, Feb 18, 2014	3.92	4.15	3.92	4.06
2177	NASDAQ	LINC	Fri, Feb 14, 2014	3.91	4.00	3.88	3.92
2176	NASDAQ	LINC	Thu, Feb 13, 2014	3.88	3.93	3.85	3.90
2175	NASDAQ	LINC	Wed, Feb 12, 2014	3.89	3.98	3.85	3.89
2174	NASDAQ	LINC	Tue, Feb 11, 2014	3.95	3.95	3.85	3.90
2173	NASDAQ	LINC	Mon, Feb 10, 2014	3.96	4.07	3.80	3.93
2172	NASDAQ	LINC	Fri, Feb 7, 2014	3.95	4.03	3.92	3.97
2171	NASDAQ	LINC	Thu, Feb 6, 2014	4.00	4.04	3.94	3.95
2170	NASDAQ	LINC	Wed, Feb 5, 2014	4.15	4.16	3.97	3.99
2169	NASDAQ	LINC	Tue, Feb 4, 2014	4.19	4.31	4.15	4.16
2168	NASDAQ	LINC	Mon, Feb 3, 2014	4.38	4.48	4.15	4.18
2167	NASDAQ	LINC	Fri, Jan 31, 2014	4.50	4.65	4.36	4.37
2166	NASDAQ	LINC	Thu, Jan 30, 2014	4.53	4.62	4.53	4.54
2165	NASDAQ	LINC	Wed, Jan 29, 2014	4.58	4.58	4.47	4.51
2164	NASDAQ	LINC	Tue, Jan 28, 2014	4.67	4.72	4.40	4.63
2163	NASDAQ	LINC	Mon, Jan 27, 2014	4.90	4.91	4.59	4.68
2162	NASDAQ	LINC	Fri, Jan 24, 2014	5.00	5.02	4.80	4.87
2161	NASDAQ	LINC	Thu, Jan 23, 2014	5.23	5.23	5.00	5.02
2160	NASDAQ	LINC	Wed, Jan 22, 2014	5.22	5.32	5.20	5.27
2159	NASDAQ	LINC	Tue, Jan 21, 2014	5.24	5.34	5.16	5.20
2158	NASDAQ	LINC	Fri, Jan 17, 2014	5.27	5.29	5.13	5.23
2157	NASDAQ	LINC	Thu, Jan 16, 2014	5.17	5.29	5.16	5.26
2156	NASDAQ	LINC	Wed, Jan 15, 2014	5.25	5.30	5.18	5.20
2155	NASDAQ	LINC	Tue, Jan 14, 2014	5.11	5.30	5.04	5.25
2154	NASDAQ	LINC	Mon, Jan 13, 2014	5.06	5.11	5.05	5.08
2153	NASDAQ	LINC	Fri, Jan 10, 2014	5.19	5.19	5.05	5.09
2152	NASDAQ	LINC	Thu, Jan 9, 2014	5.28	5.34	5.15	5.17
2151	NASDAQ	LINC	Wed, Jan 8, 2014	5.06	5.30	5.04	5.26
2150	NASDAQ	LINC	Tue, Jan 7, 2014	5.08	5.32	5.08	5.10
2149	NASDAQ	LINC	Mon, Jan 6, 2014	5.12	5.17	5.05	5.08
2148	NASDAQ	LINC	Fri, Jan 3, 2014	4.90	5.14	4.88	5.08
2147	NASDAQ	LINC	Thu, Jan 2, 2014	4.98	5.05	4.88	4.89
2146	NASDAQ	LINC	Tue, Dec 31, 2013	4.98	5.14	4.91	4.98
2145	NASDAQ	LINC	Mon, Dec 30, 2013	5.02	5.31	4.92	4.94
2144	NASDAQ	LINC	Fri, Dec 27, 2013	5.00	5.27	4.97	5.06
2143	NASDAQ	LINC	Thu, Dec 26, 2013	5.08	5.30	4.99	4.99
2142	NASDAQ	LINC	Tue, Dec 24, 2013	4.85	5.16	4.82	5.07
2141	NASDAQ	LINC	Mon, Dec 23, 2013	4.55	4.89	4.58	4.85
2140	NASDAQ	LINC	Fri, Dec 20, 2013	4.61	4.75	4.52	4.55
2139	NASDAQ	LINC	Thu, Dec 19, 2013	4.59	4.75	4.58	4.59
2138	NASDAQ	LINC	Wed, Dec 18, 2013	4.58	4.62	4.54	4.59
2137	NASDAQ	LINC	Tue, Dec 17, 2013	4.57	4.59	4.54	4.56
2136	NASDAQ	LINC	Mon, Dec 16, 2013	4.70	4.71	4.57	4.58
2135	NASDAQ	LINC	Fri, Dec 13, 2013	4.54	5.03	4.54	4.66
2134	NASDAQ	LINC	Thu, Dec 12, 2013	4.53	4.74	4.35	4.54
2133	NASDAQ	LINC	Wed, Dec 11, 2013	4.93	5.00	4.81	4.84
2132	NASDAQ	LINC	Tue, Dec 10, 2013	5.14	5.18	4.96	4.97
2131	NASDAQ	LINC	Mon, Dec 9, 2013	5.15	5.15	5.01	5.12
2130	NASDAQ	LINC	Fri, Dec 6, 2013	5.19	5.23	5.07	5.13
2129	NASDAQ	LINC	Thu, Dec 5, 2013	5.24	5.24	5.12	5.14
2128	NASDAQ	LINC	Wed, Dec 4, 2013	5.22	5.29	5.15	5.25
2127	NASDAQ	LINC	Tue, Dec 3, 2013	5.29	5.50	5.12	5.19
2126	NASDAQ	LINC	Mon, Dec 2, 2013	5.32	5.40	5.16	5.33
2125	NASDAQ	LINC	Fri, Nov 29, 2013	5.41	5.55	5.35	5.35
2124	NASDAQ	LINC	Wed, Nov 27, 2013	5.26	5.41	5.26	5.36
2123	NASDAQ	LINC	Tue, Nov 26, 2013	5.23	5.40	5.22	5.27
2122	NASDAQ	LINC	Mon, Nov 25, 2013	5.29	5.40	5.21	5.24
2121	NASDAQ	LINC	Fri, Nov 22, 2013	5.25	5.37	5.19	5.25
2120	NASDAQ	LINC	Thu, Nov 21, 2013	5.34	5.38	5.19	5.23
2119	NASDAQ	LINC	Wed, Nov 20, 2013	5.31	5.39	5.29	5.30
2118	NASDAQ	LINC	Tue, Nov 19, 2013	5.38	5.54	5.30	5.31
2117	NASDAQ	LINC	Mon, Nov 18, 2013	5.38	5.45	5.37	5.37
2116	NASDAQ	LINC	Fri, Nov 15, 2013	5.31	5.42	5.28	5.34
2115	NASDAQ	LINC	Thu, Nov 14, 2013	5.50	5.55	5.31	5.32
2114	NASDAQ	LINC	Wed, Nov 13, 2013	5.55	5.56	5.38	5.52
2113	NASDAQ	LINC	Tue, Nov 12, 2013	5.44	5.67	5.25	5.56
2112	NASDAQ	LINC	Mon, Nov 11, 2013	5.50	5.71	5.38	5.45
2111	NASDAQ	LINC	Fri, Nov 8, 2013	5.29	5.63	5.29	5.53
2110	NASDAQ	LINC	Thu, Nov 7, 2013	5.35	5.38	4.82	5.30
2109	NASDAQ	LINC	Wed, Nov 6, 2013	5.23	5.44	5.19	5.30
2108	NASDAQ	LINC	Tue, Nov 5, 2013	4.89	5.21	4.89	5.20
2107	NASDAQ	LINC	Mon, Nov 4, 2013	4.82	4.97	4.76	4.97
2106	NASDAQ	LINC	Fri, Nov 1, 2013	4.77	4.87	4.75	4.81
2105	NASDAQ	LINC	Thu, Oct 31, 2013	4.95	4.97	4.74	4.78
2104	NASDAQ	LINC	Wed, Oct 30, 2013	4.81	4.97	4.81	4.92
2103	NASDAQ	LINC	Tue, Oct 29, 2013	4.82	4.90	4.67	4.79
2102	NASDAQ	LINC	Mon, Oct 28, 2013	4.75	4.87	4.75	4.79
2101	NASDAQ	LINC	Fri, Oct 25, 2013	4.71	4.81	4.66	4.74
2100	NASDAQ	LINC	Thu, Oct 24, 2013	4.79	4.89	4.64	4.68
2099	NASDAQ	LINC	Wed, Oct 23, 2013	4.57	4.87	4.57	4.79
2098	NASDAQ	LINC	Tue, Oct 22, 2013	4.47	4.93	4.44	4.57
2097	NASDAQ	LINC	Mon, Oct 21, 2013	4.79	4.92	4.63	4.77
2096	NASDAQ	LINC	Fri, Oct 18, 2013	4.96	4.96	4.76	4.80
2095	NASDAQ	LINC	Thu, Oct 17, 2013	4.77	4.90	4.50	4.88
2094	NASDAQ	LINC	Wed, Oct 16, 2013	4.80	4.95	4.74	4.80
2093	NASDAQ	LINC	Tue, Oct 15, 2013	4.88	4.96	4.72	4.74
2092	NASDAQ	LINC	Mon, Oct 14, 2013	4.74	4.89	4.74	4.89
2091	NASDAQ	LINC	Fri, Oct 11, 2013	4.61	4.79	4.54	4.79
2090	NASDAQ	LINC	Thu, Oct 10, 2013	4.69	4.70	4.50	4.64
2089	NASDAQ	LINC	Wed, Oct 9, 2013	4.66	4.70	4.49	4.59
2088	NASDAQ	LINC	Tue, Oct 8, 2013	4.61	4.66	4.53	4.65
2087	NASDAQ	LINC	Mon, Oct 7, 2013	4.48	4.62	4.40	4.60
2086	NASDAQ	LINC	Fri, Oct 4, 2013	4.52	4.65	4.46	4.53
2085	NASDAQ	LINC	Thu, Oct 3, 2013	4.48	4.61	4.35	4.54
2084	NASDAQ	LINC	Wed, Oct 2, 2013	4.46	4.61	4.41	4.48
2083	NASDAQ	LINC	Tue, Oct 1, 2013	4.59	4.71	4.30	4.52
2082	NASDAQ	LINC	Mon, Sep 30, 2013	4.52	4.63	4.52	4.61
2081	NASDAQ	LINC	Fri, Sep 27, 2013	4.60	4.65	4.50	4.58
2080	NASDAQ	LINC	Thu, Sep 26, 2013	4.64	4.72	4.58	4.65
2079	NASDAQ	LINC	Wed, Sep 25, 2013	4.67	4.71	4.58	4.63
2078	NASDAQ	LINC	Tue, Sep 24, 2013	4.75	4.75	4.62	4.68
2077	NASDAQ	LINC	Mon, Sep 23, 2013	4.86	4.88	4.74	4.76
2076	NASDAQ	LINC	Fri, Sep 20, 2013	4.92	4.93	4.82	4.85
2075	NASDAQ	LINC	Thu, Sep 19, 2013	4.92	4.97	4.86	4.91
2074	NASDAQ	LINC	Wed, Sep 18, 2013	5.02	5.02	4.91	4.91
2073	NASDAQ	LINC	Tue, Sep 17, 2013	4.96	5.14	4.91	5.03
2072	NASDAQ	LINC	Mon, Sep 16, 2013	5.17	5.17	4.92	4.99
2071	NASDAQ	LINC	Fri, Sep 13, 2013	5.12	5.12	4.96	5.06
2070	NASDAQ	LINC	Thu, Sep 12, 2013	5.17	5.26	5.00	5.09
2069	NASDAQ	LINC	Wed, Sep 11, 2013	5.00	5.21	4.94	5.20
2068	NASDAQ	LINC	Tue, Sep 10, 2013	5.14	5.14	4.96	5.05
2067	NASDAQ	LINC	Mon, Sep 9, 2013	5.06	5.16	5.04	5.11
2066	NASDAQ	LINC	Fri, Sep 6, 2013	4.99	5.25	4.91	5.05
2065	NASDAQ	LINC	Thu, Sep 5, 2013	5.00	5.00	4.91	4.94
2064	NASDAQ	LINC	Wed, Sep 4, 2013	5.16	5.16	4.92	4.98
2063	NASDAQ	LINC	Tue, Sep 3, 2013	5.21	5.23	5.05	5.17
2062	NASDAQ	LINC	Fri, Aug 30, 2013	5.36	5.36	5.04	5.10
2061	NASDAQ	LINC	Thu, Aug 29, 2013	4.97	5.28	4.97	5.28
2060	NASDAQ	LINC	Wed, Aug 28, 2013	4.86	5.03	4.74	5.00
2059	NASDAQ	LINC	Tue, Aug 27, 2013	5.10	5.20	4.79	4.86
2058	NASDAQ	LINC	Mon, Aug 26, 2013	5.26	5.30	5.17	5.20
2057	NASDAQ	LINC	Fri, Aug 23, 2013	4.95	5.33	4.89	5.24
2056	NASDAQ	LINC	Thu, Aug 22, 2013	4.92	4.96	4.89	4.95
2055	NASDAQ	LINC	Wed, Aug 21, 2013	4.92	4.99	4.85	4.90
2054	NASDAQ	LINC	Tue, Aug 20, 2013	4.86	5.19	4.83	4.95
2053	NASDAQ	LINC	Mon, Aug 19, 2013	5.07	5.22	4.83	4.87
2052	NASDAQ	LINC	Fri, Aug 16, 2013	5.25	5.42	5.01	5.11
2051	NASDAQ	LINC	Thu, Aug 15, 2013	5.65	5.65	5.25	5.26
2050	NASDAQ	LINC	Wed, Aug 14, 2013	5.96	6.00	5.69	5.74
2049	NASDAQ	LINC	Tue, Aug 13, 2013	6.05	6.05	5.86	5.98
2048	NASDAQ	LINC	Mon, Aug 12, 2013	6.06	6.13	5.88	6.06
2047	NASDAQ	LINC	Fri, Aug 9, 2013	6.19	6.37	5.96	6.04
2046	NASDAQ	LINC	Thu, Aug 8, 2013	6.53	6.53	6.15	6.20
2045	NASDAQ	LINC	Wed, Aug 7, 2013	5.58	6.49	5.58	6.45
2044	NASDAQ	LINC	Tue, Aug 6, 2013	6.51	6.52	6.34	6.46
2043	NASDAQ	LINC	Mon, Aug 5, 2013	6.25	6.57	6.25	6.56
2042	NASDAQ	LINC	Fri, Aug 2, 2013	6.49	6.49	6.27	6.28
2041	NASDAQ	LINC	Thu, Aug 1, 2013	6.37	6.72	6.09	6.48
2040	NASDAQ	LINC	Wed, Jul 31, 2013	6.45	6.46	6.21	6.27
2039	NASDAQ	LINC	Tue, Jul 30, 2013	6.57	6.57	6.40	6.43
2038	NASDAQ	LINC	Mon, Jul 29, 2013	6.63	6.92	6.45	6.50
2037	NASDAQ	LINC	Fri, Jul 26, 2013	6.88	6.90	6.56	6.65
2036	NASDAQ	LINC	Thu, Jul 25, 2013	6.72	7.00	6.59	6.98
2035	NASDAQ	LINC	Wed, Jul 24, 2013	6.82	6.91	6.70	6.72
2034	NASDAQ	LINC	Tue, Jul 23, 2013	6.78	6.85	6.75	6.76
2033	NASDAQ	LINC	Mon, Jul 22, 2013	6.77	6.88	6.75	6.80
2032	NASDAQ	LINC	Fri, Jul 19, 2013	6.99	7.00	6.75	6.84
2031	NASDAQ	LINC	Thu, Jul 18, 2013	6.82	7.00	6.76	6.99
2030	NASDAQ	LINC	Wed, Jul 17, 2013	6.56	6.85	6.48	6.78
2029	NASDAQ	LINC	Tue, Jul 16, 2013	6.34	6.58	6.30	6.50
2028	NASDAQ	LINC	Mon, Jul 15, 2013	6.17	6.37	6.16	6.35
2027	NASDAQ	LINC	Fri, Jul 12, 2013	6.18	6.20	6.05	6.18
2026	NASDAQ	LINC	Thu, Jul 11, 2013	6.02	6.34	6.01	6.21
2025	NASDAQ	LINC	Wed, Jul 10, 2013	5.71	5.98	5.71	5.92
2024	NASDAQ	LINC	Tue, Jul 9, 2013	5.69	5.73	5.57	5.73
2023	NASDAQ	LINC	Mon, Jul 8, 2013	5.52	5.68	5.50	5.67
2022	NASDAQ	LINC	Fri, Jul 5, 2013	5.60	5.67	5.45	5.52
2021	NASDAQ	LINC	Wed, Jul 3, 2013	5.37	5.52	5.36	5.50
2020	NASDAQ	LINC	Tue, Jul 2, 2013	5.45	5.52	5.35	5.45
2019	NASDAQ	LINC	Mon, Jul 1, 2013	5.32	5.53	5.32	5.42
2018	NASDAQ	LINC	Fri, Jun 28, 2013	5.43	5.55	5.20	5.27
2017	NASDAQ	LINC	Thu, Jun 27, 2013	5.50	5.60	5.48	5.50
2016	NASDAQ	LINC	Wed, Jun 26, 2013	5.84	5.85	5.38	5.48
2015	NASDAQ	LINC	Tue, Jun 25, 2013	6.28	6.28	5.94	5.96
2014	NASDAQ	LINC	Mon, Jun 24, 2013	6.50	6.50	6.20	6.22
2013	NASDAQ	LINC	Fri, Jun 21, 2013	6.72	6.72	6.42	6.60
2012	NASDAQ	LINC	Thu, Jun 20, 2013	6.59	6.72	6.55	6.69
2011	NASDAQ	LINC	Wed, Jun 19, 2013	6.76	6.78	6.66	6.75
2010	NASDAQ	LINC	Tue, Jun 18, 2013	6.74	6.79	6.68	6.76
2009	NASDAQ	LINC	Mon, Jun 17, 2013	6.83	6.86	6.54	6.71
2008	NASDAQ	LINC	Fri, Jun 14, 2013	6.85	6.87	6.71	6.73
2007	NASDAQ	LINC	Thu, Jun 13, 2013	6.71	6.92	6.67	6.88
2006	NASDAQ	LINC	Wed, Jun 12, 2013	6.89	6.96	6.68	6.69
2005	NASDAQ	LINC	Tue, Jun 11, 2013	6.94	7.04	6.85	6.91
2004	NASDAQ	LINC	Mon, Jun 10, 2013	6.85	7.05	6.78	7.02
2003	NASDAQ	LINC	Fri, Jun 7, 2013	6.83	6.85	6.66	6.84
2002	NASDAQ	LINC	Thu, Jun 6, 2013	6.69	6.79	6.52	6.79
2001	NASDAQ	LINC	Wed, Jun 5, 2013	6.87	6.89	6.60	6.70
2000	NASDAQ	LINC	Tue, Jun 4, 2013	6.96	7.00	6.71	6.90
1999	NASDAQ	LINC	Mon, Jun 3, 2013	6.94	7.05	6.55	6.98
1998	NASDAQ	LINC	Fri, May 31, 2013	6.87	6.98	6.81	6.89
1997	NASDAQ	LINC	Thu, May 30, 2013	6.86	6.99	6.79	6.96
1996	NASDAQ	LINC	Wed, May 29, 2013	6.81	6.91	6.71	6.85
1995	NASDAQ	LINC	Tue, May 28, 2013	7.00	7.05	6.71	6.86
1994	NASDAQ	LINC	Fri, May 24, 2013	6.73	6.90	6.53	6.88
1993	NASDAQ	LINC	Thu, May 23, 2013	6.55	6.79	6.50	6.76
1992	NASDAQ	LINC	Wed, May 22, 2013	6.97	7.00	6.52	6.62
1991	NASDAQ	LINC	Tue, May 21, 2013	6.88	7.01	6.80	6.98
1990	NASDAQ	LINC	Mon, May 20, 2013	6.90	7.28	6.77	6.90
1989	NASDAQ	LINC	Fri, May 17, 2013	6.51	6.99	6.43	6.95
1988	NASDAQ	LINC	Thu, May 16, 2013	6.46	6.60	6.40	6.49
1987	NASDAQ	LINC	Wed, May 15, 2013	6.18	6.50	6.13	6.50
1986	NASDAQ	LINC	Tue, May 14, 2013	6.05	6.31	5.68	6.22
1985	NASDAQ	LINC	Mon, May 13, 2013	6.03	6.15	5.98	6.14
1984	NASDAQ	LINC	Fri, May 10, 2013	6.02	6.14	5.92	6.02
1983	NASDAQ	LINC	Thu, May 9, 2013	6.11	6.11	5.96	6.00
1982	NASDAQ	LINC	Wed, May 8, 2013	5.76	6.12	5.65	6.10
1981	NASDAQ	LINC	Tue, May 7, 2013	5.78	5.78	5.56	5.76
1980	NASDAQ	LINC	Mon, May 6, 2013	5.68	5.76	5.23	5.75
1979	NASDAQ	LINC	Fri, May 3, 2013	5.46	5.73	5.46	5.70
1978	NASDAQ	LINC	Thu, May 2, 2013	5.29	5.66	5.11	5.36
1977	NASDAQ	LINC	Wed, May 1, 2013	5.50	5.53	5.18	5.22
1976	NASDAQ	LINC	Tue, Apr 30, 2013	5.64	5.76	5.53	5.57
1975	NASDAQ	LINC	Mon, Apr 29, 2013	5.72	5.82	5.61	5.63
1974	NASDAQ	LINC	Fri, Apr 26, 2013	5.96	5.98	5.68	5.70
1973	NASDAQ	LINC	Thu, Apr 25, 2013	5.65	6.01	5.57	5.97
1972	NASDAQ	LINC	Wed, Apr 24, 2013	5.60	5.65	5.59	5.64
1971	NASDAQ	LINC	Tue, Apr 23, 2013	5.73	5.73	5.56	5.65
1970	NASDAQ	LINC	Mon, Apr 22, 2013	5.54	5.71	5.40	5.66
1969	NASDAQ	LINC	Fri, Apr 19, 2013	5.45	5.54	5.29	5.52
1968	NASDAQ	LINC	Thu, Apr 18, 2013	5.15	5.51	5.05	5.45
1967	NASDAQ	LINC	Wed, Apr 17, 2013	5.37	5.37	5.07	5.12
1966	NASDAQ	LINC	Tue, Apr 16, 2013	5.28	5.45	5.28	5.42
1965	NASDAQ	LINC	Mon, Apr 15, 2013	5.45	5.60	5.19	5.23
1964	NASDAQ	LINC	Fri, Apr 12, 2013	5.44	5.53	5.44	5.52
1963	NASDAQ	LINC	Thu, Apr 11, 2013	5.68	5.73	5.43	5.45
1962	NASDAQ	LINC	Wed, Apr 10, 2013	5.41	5.77	5.40	5.70
1961	NASDAQ	LINC	Tue, Apr 9, 2013	5.45	5.53	5.27	5.41
1960	NASDAQ	LINC	Mon, Apr 8, 2013	5.35	5.48	5.32	5.47
1959	NASDAQ	LINC	Fri, Apr 5, 2013	5.28	5.41	5.19	5.32
1958	NASDAQ	LINC	Thu, Apr 4, 2013	5.36	5.58	5.29	5.40
1957	NASDAQ	LINC	Wed, Apr 3, 2013	5.63	5.68	5.36	5.37
1956	NASDAQ	LINC	Tue, Apr 2, 2013	5.75	5.79	5.55	5.63
1955	NASDAQ	LINC	Mon, Apr 1, 2013	5.83	5.86	5.62	5.69
1954	NASDAQ	LINC	Thu, Mar 28, 2013	5.95	6.05	5.80	5.86
1953	NASDAQ	LINC	Wed, Mar 27, 2013	6.02	6.04	5.86	5.91
1952	NASDAQ	LINC	Tue, Mar 26, 2013	6.14	6.15	5.99	6.06
1951	NASDAQ	LINC	Mon, Mar 25, 2013	6.01	6.13	5.96	6.08
1950	NASDAQ	LINC	Fri, Mar 22, 2013	6.06	6.18	5.85	5.97
1949	NASDAQ	LINC	Thu, Mar 21, 2013	6.16	6.22	5.98	6.05
1948	NASDAQ	LINC	Wed, Mar 20, 2013	6.03	6.24	5.95	6.24
1947	NASDAQ	LINC	Tue, Mar 19, 2013	6.13	6.13	5.90	6.00
1946	NASDAQ	LINC	Mon, Mar 18, 2013	6.04	6.22	5.71	6.13
1945	NASDAQ	LINC	Fri, Mar 15, 2013	6.22	6.22	5.93	6.14
1944	NASDAQ	LINC	Thu, Mar 14, 2013	6.25	6.25	6.09	6.21
1943	NASDAQ	LINC	Wed, Mar 13, 2013	5.84	6.28	5.62	6.25
1942	NASDAQ	LINC	Tue, Mar 12, 2013	5.99	6.15	5.86	5.92
1941	NASDAQ	LINC	Mon, Mar 11, 2013	6.12	6.12	5.91	5.99
1940	NASDAQ	LINC	Fri, Mar 8, 2013	6.23	6.29	5.99	6.11
1939	NASDAQ	LINC	Thu, Mar 7, 2013	5.93	6.17	5.69	6.15
1938	NASDAQ	LINC	Wed, Mar 6, 2013	6.07	6.62	6.07	6.17
1937	NASDAQ	LINC	Tue, Mar 5, 2013	6.21	6.22	6.03	6.08
1936	NASDAQ	LINC	Mon, Mar 4, 2013	6.53	6.53	5.96	6.19
1935	NASDAQ	LINC	Fri, Mar 1, 2013	6.24	6.65	6.16	6.59
1934	NASDAQ	LINC	Thu, Feb 28, 2013	6.23	6.36	6.13	6.31
1933	NASDAQ	LINC	Wed, Feb 27, 2013	6.23	6.31	6.08	6.24
1932	NASDAQ	LINC	Tue, Feb 26, 2013	6.13	6.30	6.01	6.23
1931	NASDAQ	LINC	Mon, Feb 25, 2013	6.41	6.46	6.00	6.08
1930	NASDAQ	LINC	Fri, Feb 22, 2013	6.29	6.43	6.16	6.39
1929	NASDAQ	LINC	Thu, Feb 21, 2013	6.23	6.30	6.05	6.22
1928	NASDAQ	LINC	Wed, Feb 20, 2013	6.42	6.43	6.23	6.23
1927	NASDAQ	LINC	Tue, Feb 19, 2013	6.20	6.43	6.20	6.43
1926	NASDAQ	LINC	Fri, Feb 15, 2013	6.17	6.20	6.04	6.20
1925	NASDAQ	LINC	Thu, Feb 14, 2013	6.06	6.17	6.01	6.14
1924	NASDAQ	LINC	Wed, Feb 13, 2013	6.10	6.17	5.95	6.10
1923	NASDAQ	LINC	Tue, Feb 12, 2013	5.92	6.08	5.77	6.07
1922	NASDAQ	LINC	Mon, Feb 11, 2013	5.84	5.89	5.63	5.89
1921	NASDAQ	LINC	Fri, Feb 8, 2013	5.73	5.86	5.69	5.83
1920	NASDAQ	LINC	Thu, Feb 7, 2013	5.66	5.83	5.58	5.72
1919	NASDAQ	LINC	Wed, Feb 6, 2013	5.63	5.68	5.49	5.63
1918	NASDAQ	LINC	Tue, Feb 5, 2013	5.71	5.71	5.52	5.65
1917	NASDAQ	LINC	Mon, Feb 4, 2013	5.61	5.74	5.44	5.65
1916	NASDAQ	LINC	Fri, Feb 1, 2013	5.59	5.74	5.59	5.70
1915	NASDAQ	LINC	Thu, Jan 31, 2013	5.32	5.55	5.30	5.54
1914	NASDAQ	LINC	Wed, Jan 30, 2013	5.33	5.43	5.28	5.31
1913	NASDAQ	LINC	Tue, Jan 29, 2013	5.23	5.34	5.17	5.31
1912	NASDAQ	LINC	Mon, Jan 28, 2013	5.21	5.32	5.12	5.25
1911	NASDAQ	LINC	Fri, Jan 25, 2013	5.26	5.36	5.12	5.22
1910	NASDAQ	LINC	Thu, Jan 24, 2013	5.06	5.37	5.06	5.25
1909	NASDAQ	LINC	Wed, Jan 23, 2013	5.23	5.25	5.06	5.06
1908	NASDAQ	LINC	Tue, Jan 22, 2013	5.15	5.25	5.08	5.21
1907	NASDAQ	LINC	Fri, Jan 18, 2013	5.11	5.21	5.06	5.13
1906	NASDAQ	LINC	Thu, Jan 17, 2013	5.11	5.18	5.06	5.14
1905	NASDAQ	LINC	Wed, Jan 16, 2013	5.16	5.24	5.10	5.10
1904	NASDAQ	LINC	Tue, Jan 15, 2013	5.13	5.23	5.03	5.19
1903	NASDAQ	LINC	Mon, Jan 14, 2013	5.15	5.27	5.10	5.13
1902	NASDAQ	LINC	Fri, Jan 11, 2013	5.09	5.27	5.06	5.16
1901	NASDAQ	LINC	Thu, Jan 10, 2013	5.02	5.10	5.00	5.08
1900	NASDAQ	LINC	Wed, Jan 9, 2013	5.09	5.15	4.91	5.00
1899	NASDAQ	LINC	Tue, Jan 8, 2013	5.48	5.56	5.16	5.17
1898	NASDAQ	LINC	Mon, Jan 7, 2013	5.68	5.77	5.39	5.50
1897	NASDAQ	LINC	Fri, Jan 4, 2013	5.69	5.77	5.68	5.69
1896	NASDAQ	LINC	Thu, Jan 3, 2013	5.87	5.96	5.53	5.64
1895	NASDAQ	LINC	Wed, Jan 2, 2013	5.75	5.96	5.68	5.85
1894	NASDAQ	LINC	Mon, Dec 31, 2012	5.75	5.85	5.47	5.59
1893	NASDAQ	LINC	Fri, Dec 28, 2012	5.87	5.97	5.71	5.76
1892	NASDAQ	LINC	Thu, Dec 27, 2012	5.86	5.97	5.68	5.94
1891	NASDAQ	LINC	Wed, Dec 26, 2012	5.68	5.89	5.66	5.84
1890	NASDAQ	LINC	Mon, Dec 24, 2012	5.83	5.83	5.49	5.68
1889	NASDAQ	LINC	Fri, Dec 21, 2012	5.40	5.96	5.05	5.84
1888	NASDAQ	LINC	Thu, Dec 20, 2012	5.29	5.54	5.19	5.41
1887	NASDAQ	LINC	Wed, Dec 19, 2012	5.12	5.36	5.00	5.30
1886	NASDAQ	LINC	Tue, Dec 18, 2012	4.48	5.26	4.48	5.16
1885	NASDAQ	LINC	Mon, Dec 17, 2012	4.41	4.51	4.30	4.46
1884	NASDAQ	LINC	Fri, Dec 14, 2012	4.59	4.64	4.38	4.40
1883	NASDAQ	LINC	Thu, Dec 13, 2012	4.63	4.63	4.50	4.62
1882	NASDAQ	LINC	Wed, Dec 12, 2012	4.65	4.74	4.52	4.62
1881	NASDAQ	LINC	Tue, Dec 11, 2012	4.45	4.70	4.44	4.65
1880	NASDAQ	LINC	Mon, Dec 10, 2012	4.25	4.45	4.24	4.43
1879	NASDAQ	LINC	Fri, Dec 7, 2012	4.36	4.39	4.14	4.22
1878	NASDAQ	LINC	Thu, Dec 6, 2012	4.27	4.38	4.19	4.29
1877	NASDAQ	LINC	Wed, Dec 5, 2012	4.25	4.45	4.25	4.29
1876	NASDAQ	LINC	Tue, Dec 4, 2012	3.97	4.32	3.97	4.26
1875	NASDAQ	LINC	Mon, Dec 3, 2012	3.88	4.02	3.84	3.97
1874	NASDAQ	LINC	Fri, Nov 30, 2012	3.80	4.07	3.76	3.87
1873	NASDAQ	LINC	Thu, Nov 29, 2012	3.70	3.82	3.63	3.78
1872	NASDAQ	LINC	Wed, Nov 28, 2012	3.84	3.90	3.67	3.70
1871	NASDAQ	LINC	Tue, Nov 27, 2012	3.79	3.95	3.79	3.87
1870	NASDAQ	LINC	Mon, Nov 26, 2012	3.74	3.90	3.74	3.77
1869	NASDAQ	LINC	Fri, Nov 23, 2012	3.74	3.79	3.71	3.76
1868	NASDAQ	LINC	Wed, Nov 21, 2012	3.83	3.88	3.62	3.72
1867	NASDAQ	LINC	Tue, Nov 20, 2012	3.86	3.90	3.81	3.83
1866	NASDAQ	LINC	Mon, Nov 19, 2012	3.79	3.89	3.69	3.88
1865	NASDAQ	LINC	Fri, Nov 16, 2012	3.72	3.76	3.61	3.74
1864	NASDAQ	LINC	Thu, Nov 15, 2012	3.89	3.90	3.68	3.74
1863	NASDAQ	LINC	Wed, Nov 14, 2012	3.97	4.00	3.83	3.88
1862	NASDAQ	LINC	Tue, Nov 13, 2012	3.95	4.10	3.90	3.97
1861	NASDAQ	LINC	Mon, Nov 12, 2012	3.98	4.06	3.94	3.99
1860	NASDAQ	LINC	Fri, Nov 9, 2012	3.98	4.01	3.93	3.97
1859	NASDAQ	LINC	Thu, Nov 8, 2012	4.05	4.10	3.93	3.96
1858	NASDAQ	LINC	Wed, Nov 7, 2012	4.09	4.09	3.98	4.05
1857	NASDAQ	LINC	Tue, Nov 6, 2012	3.87	4.19	3.81	4.16
1856	NASDAQ	LINC	Mon, Nov 5, 2012	3.69	3.95	3.60	3.88
1855	NASDAQ	LINC	Fri, Nov 2, 2012	3.77	3.91	3.70	3.70
1854	NASDAQ	LINC	Thu, Nov 1, 2012	3.70	3.82	3.69	3.77
1853	NASDAQ	LINC	Wed, Oct 31, 2012	3.63	3.75	3.63	3.71
1852	NASDAQ	LINC	Fri, Oct 26, 2012	3.66	3.71	3.60	3.64
1851	NASDAQ	LINC	Thu, Oct 25, 2012	3.70	3.75	3.60	3.65
1850	NASDAQ	LINC	Wed, Oct 24, 2012	3.70	3.74	3.63	3.70
1849	NASDAQ	LINC	Tue, Oct 23, 2012	3.77	3.78	3.67	3.69
1848	NASDAQ	LINC	Mon, Oct 22, 2012	3.80	3.91	3.76	3.80
1847	NASDAQ	LINC	Fri, Oct 19, 2012	3.94	3.98	3.78	3.81
1846	NASDAQ	LINC	Thu, Oct 18, 2012	4.09	4.09	3.93	3.96
1845	NASDAQ	LINC	Wed, Oct 17, 2012	4.15	4.17	4.08	4.11
1844	NASDAQ	LINC	Tue, Oct 16, 2012	4.25	4.31	4.13	4.15
1843	NASDAQ	LINC	Mon, Oct 15, 2012	4.13	4.26	4.13	4.24
1842	NASDAQ	LINC	Fri, Oct 12, 2012	4.16	4.16	4.06	4.13
1841	NASDAQ	LINC	Thu, Oct 11, 2012	4.09	4.19	4.05	4.17
1840	NASDAQ	LINC	Wed, Oct 10, 2012	4.04	4.09	4.01	4.04
1839	NASDAQ	LINC	Tue, Oct 9, 2012	4.13	4.15	4.01	4.03
1838	NASDAQ	LINC	Mon, Oct 8, 2012	4.20	4.20	4.10	4.13
1837	NASDAQ	LINC	Fri, Oct 5, 2012	4.16	4.25	4.16	4.20
1836	NASDAQ	LINC	Thu, Oct 4, 2012	4.13	4.20	4.13	4.18
1835	NASDAQ	LINC	Wed, Oct 3, 2012	4.12	4.23	4.07	4.12
1834	NASDAQ	LINC	Tue, Oct 2, 2012	4.24	4.28	4.04	4.13
1833	NASDAQ	LINC	Mon, Oct 1, 2012	4.22	4.31	4.18	4.19
1832	NASDAQ	LINC	Fri, Sep 28, 2012	4.29	4.29	4.18	4.20
1831	NASDAQ	LINC	Thu, Sep 27, 2012	4.25	4.35	4.18	4.29
1830	NASDAQ	LINC	Wed, Sep 26, 2012	4.21	4.28	4.18	4.25
1829	NASDAQ	LINC	Tue, Sep 25, 2012	4.39	4.39	4.19	4.19
1828	NASDAQ	LINC	Mon, Sep 24, 2012	4.43	4.50	4.33	4.35
1827	NASDAQ	LINC	Fri, Sep 21, 2012	4.61	4.61	4.43	4.47
1826	NASDAQ	LINC	Thu, Sep 20, 2012	4.72	4.72	4.52	4.52
1825	NASDAQ	LINC	Wed, Sep 19, 2012	4.63	4.76	4.57	4.74
1824	NASDAQ	LINC	Tue, Sep 18, 2012	4.52	4.67	4.49	4.63
1823	NASDAQ	LINC	Mon, Sep 17, 2012	4.47	4.60	4.45	4.54
1822	NASDAQ	LINC	Fri, Sep 14, 2012	4.45	4.64	4.45	4.45
1821	NASDAQ	LINC	Thu, Sep 13, 2012	4.53	4.58	4.38	4.46
1820	NASDAQ	LINC	Wed, Sep 12, 2012	4.66	4.66	4.47	4.54
1819	NASDAQ	LINC	Tue, Sep 11, 2012	4.72	4.81	4.64	4.73
1818	NASDAQ	LINC	Mon, Sep 10, 2012	4.84	4.90	4.69	4.69
1817	NASDAQ	LINC	Fri, Sep 7, 2012	4.55	4.92	4.51	4.86
1816	NASDAQ	LINC	Thu, Sep 6, 2012	4.26	4.57	4.25	4.55
1815	NASDAQ	LINC	Wed, Sep 5, 2012	4.20	4.27	4.10	4.24
1814	NASDAQ	LINC	Tue, Sep 4, 2012	4.26	4.29	4.05	4.15
1813	NASDAQ	LINC	Fri, Aug 31, 2012	4.29	4.31	4.18	4.25
1812	NASDAQ	LINC	Thu, Aug 30, 2012	4.25	4.29	4.14	4.24
1811	NASDAQ	LINC	Wed, Aug 29, 2012	3.94	4.27	3.94	4.27
1810	NASDAQ	LINC	Tue, Aug 28, 2012	4.22	4.38	4.13	4.36
1809	NASDAQ	LINC	Mon, Aug 27, 2012	4.30	4.31	4.15	4.23
1808	NASDAQ	LINC	Fri, Aug 24, 2012	4.23	4.29	4.14	4.28
1807	NASDAQ	LINC	Thu, Aug 23, 2012	4.28	4.31	4.19	4.25
1806	NASDAQ	LINC	Wed, Aug 22, 2012	4.22	4.32	4.21	4.27
1805	NASDAQ	LINC	Tue, Aug 21, 2012	4.24	4.34	4.19	4.22
1804	NASDAQ	LINC	Mon, Aug 20, 2012	4.10	4.34	4.10	4.20
1803	NASDAQ	LINC	Fri, Aug 17, 2012	4.02	4.10	3.99	4.09
1802	NASDAQ	LINC	Thu, Aug 16, 2012	4.00	4.09	3.98	4.01
1801	NASDAQ	LINC	Wed, Aug 15, 2012	3.99	4.06	3.93	3.99
1800	NASDAQ	LINC	Tue, Aug 14, 2012	4.00	4.03	3.92	3.97
1799	NASDAQ	LINC	Mon, Aug 13, 2012	4.03	4.10	3.90	3.96
1798	NASDAQ	LINC	Fri, Aug 10, 2012	3.92	4.05	3.89	4.02
1797	NASDAQ	LINC	Thu, Aug 9, 2012	3.82	3.96	3.82	3.92
1796	NASDAQ	LINC	Wed, Aug 8, 2012	3.83	3.87	3.69	3.84
1795	NASDAQ	LINC	Tue, Aug 7, 2012	3.49	3.90	3.49	3.84
1794	NASDAQ	LINC	Mon, Aug 6, 2012	3.47	3.56	3.42	3.48
1793	NASDAQ	LINC	Fri, Aug 3, 2012	3.52	3.87	3.42	3.44
1792	NASDAQ	LINC	Thu, Aug 2, 2012	4.19	4.24	3.54	3.55
1791	NASDAQ	LINC	Wed, Aug 1, 2012	4.40	4.50	4.19	4.19
1790	NASDAQ	LINC	Tue, Jul 31, 2012	4.42	4.47	4.33	4.36
1789	NASDAQ	LINC	Mon, Jul 30, 2012	4.58	4.60	4.42	4.43
1788	NASDAQ	LINC	Fri, Jul 27, 2012	4.50	4.75	4.48	4.57
1787	NASDAQ	LINC	Thu, Jul 26, 2012	4.95	4.99	4.29	4.49
1786	NASDAQ	LINC	Wed, Jul 25, 2012	5.26	5.31	4.94	4.95
1785	NASDAQ	LINC	Tue, Jul 24, 2012	5.58	5.60	5.00	5.00
1784	NASDAQ	LINC	Mon, Jul 23, 2012	6.00	6.00	5.65	5.66
1783	NASDAQ	LINC	Fri, Jul 20, 2012	5.99	6.11	5.94	6.07
1782	NASDAQ	LINC	Thu, Jul 19, 2012	5.97	6.06	5.87	6.04
1781	NASDAQ	LINC	Wed, Jul 18, 2012	5.74	5.96	5.69	5.96
1780	NASDAQ	LINC	Tue, Jul 17, 2012	5.75	5.84	5.58	5.73
1779	NASDAQ	LINC	Mon, Jul 16, 2012	5.81	5.91	5.71	5.74
1778	NASDAQ	LINC	Fri, Jul 13, 2012	5.84	5.91	5.78	5.85
1777	NASDAQ	LINC	Thu, Jul 12, 2012	6.12	6.18	5.82	5.83
1776	NASDAQ	LINC	Wed, Jul 11, 2012	6.30	6.33	6.14	6.18
1775	NASDAQ	LINC	Tue, Jul 10, 2012	6.32	6.36	6.25	6.30
1774	NASDAQ	LINC	Mon, Jul 9, 2012	6.26	6.35	6.21	6.27
1773	NASDAQ	LINC	Fri, Jul 6, 2012	6.21	6.45	6.20	6.30
1772	NASDAQ	LINC	Thu, Jul 5, 2012	6.34	6.42	6.23	6.30
1771	NASDAQ	LINC	Tue, Jul 3, 2012	6.38	6.40	6.33	6.38
1770	NASDAQ	LINC	Mon, Jul 2, 2012	6.54	6.62	6.29	6.37
1769	NASDAQ	LINC	Fri, Jun 29, 2012	6.33	6.57	6.31	6.50
1768	NASDAQ	LINC	Thu, Jun 28, 2012	6.19	6.28	6.08	6.17
1767	NASDAQ	LINC	Wed, Jun 27, 2012	6.25	6.34	6.20	6.26
1766	NASDAQ	LINC	Tue, Jun 26, 2012	5.88	6.29	5.88	6.25
1765	NASDAQ	LINC	Mon, Jun 25, 2012	5.90	5.90	5.78	5.86
1764	NASDAQ	LINC	Fri, Jun 22, 2012	5.96	6.03	5.86	6.01
1763	NASDAQ	LINC	Thu, Jun 21, 2012	6.10	6.12	5.88	5.89
1762	NASDAQ	LINC	Wed, Jun 20, 2012	6.06	6.21	6.05	6.10
1761	NASDAQ	LINC	Tue, Jun 19, 2012	5.90	6.19	5.88	6.11
1760	NASDAQ	LINC	Mon, Jun 18, 2012	5.90	5.96	5.80	5.88
1759	NASDAQ	LINC	Fri, Jun 15, 2012	5.86	6.01	5.78	5.97
1758	NASDAQ	LINC	Thu, Jun 14, 2012	5.53	5.92	5.50	5.88
1757	NASDAQ	LINC	Wed, Jun 13, 2012	5.43	5.60	5.28	5.50
1756	NASDAQ	LINC	Tue, Jun 12, 2012	5.58	5.58	5.33	5.49
1755	NASDAQ	LINC	Mon, Jun 11, 2012	5.88	5.90	5.50	5.53
1754	NASDAQ	LINC	Fri, Jun 8, 2012	5.90	6.02	5.62	5.79
1753	NASDAQ	LINC	Thu, Jun 7, 2012	6.07	6.09	5.90	5.93
1752	NASDAQ	LINC	Wed, Jun 6, 2012	5.90	6.05	5.87	6.00
1751	NASDAQ	LINC	Tue, Jun 5, 2012	5.66	5.86	5.66	5.84
1750	NASDAQ	LINC	Mon, Jun 4, 2012	5.62	5.73	5.55	5.68
1749	NASDAQ	LINC	Fri, Jun 1, 2012	5.66	5.73	5.54	5.57
1748	NASDAQ	LINC	Thu, May 31, 2012	5.84	5.89	5.65	5.80
1747	NASDAQ	LINC	Wed, May 30, 2012	5.98	6.07	5.80	5.81
1746	NASDAQ	LINC	Tue, May 29, 2012	6.08	6.26	5.92	6.04
1745	NASDAQ	LINC	Fri, May 25, 2012	5.86	6.06	5.73	6.05
1744	NASDAQ	LINC	Thu, May 24, 2012	6.22	6.26	5.86	5.87
1743	NASDAQ	LINC	Wed, May 23, 2012	6.03	6.25	6.03	6.17
1742	NASDAQ	LINC	Tue, May 22, 2012	6.15	6.19	6.03	6.05
1741	NASDAQ	LINC	Mon, May 21, 2012	6.05	6.24	6.05	6.15
1740	NASDAQ	LINC	Fri, May 18, 2012	6.03	6.18	6.03	6.05
1739	NASDAQ	LINC	Thu, May 17, 2012	6.04	6.11	6.03	6.03
1738	NASDAQ	LINC	Wed, May 16, 2012	6.16	6.21	6.03	6.04
1737	NASDAQ	LINC	Tue, May 15, 2012	6.15	6.31	6.10	6.15
1736	NASDAQ	LINC	Mon, May 14, 2012	6.15	6.40	6.10	6.17
1735	NASDAQ	LINC	Fri, May 11, 2012	6.19	6.30	6.15	6.22
1734	NASDAQ	LINC	Thu, May 10, 2012	6.45	6.45	6.14	6.24
1733	NASDAQ	LINC	Wed, May 9, 2012	6.36	6.47	6.31	6.38
1732	NASDAQ	LINC	Tue, May 8, 2012	6.34	6.46	6.28	6.41
1731	NASDAQ	LINC	Mon, May 7, 2012	6.54	6.58	6.34	6.37
1730	NASDAQ	LINC	Fri, May 4, 2012	6.68	6.70	6.50	6.55
1729	NASDAQ	LINC	Thu, May 3, 2012	6.88	7.04	6.54	6.68
1728	NASDAQ	LINC	Wed, May 2, 2012	6.94	7.06	6.77	6.85
1727	NASDAQ	LINC	Tue, May 1, 2012	7.37	7.37	7.00	7.00
1726	NASDAQ	LINC	Mon, Apr 30, 2012	7.42	7.42	7.30	7.34
1725	NASDAQ	LINC	Fri, Apr 27, 2012	7.27	7.49	7.08	7.46
1724	NASDAQ	LINC	Thu, Apr 26, 2012	6.99	7.30	6.99	7.23
1723	NASDAQ	LINC	Wed, Apr 25, 2012	7.04	7.08	6.87	7.02
1722	NASDAQ	LINC	Tue, Apr 24, 2012	6.93	6.99	6.85	6.93
1721	NASDAQ	LINC	Mon, Apr 23, 2012	6.78	7.05	6.78	6.90
1720	NASDAQ	LINC	Fri, Apr 20, 2012	6.90	6.96	6.75	6.85
1719	NASDAQ	LINC	Thu, Apr 19, 2012	6.91	7.01	6.76	6.82
1718	NASDAQ	LINC	Wed, Apr 18, 2012	7.05	7.08	6.87	6.89
1717	NASDAQ	LINC	Tue, Apr 17, 2012	7.17	7.28	7.08	7.10
1716	NASDAQ	LINC	Mon, Apr 16, 2012	7.30	7.34	7.06	7.09
1715	NASDAQ	LINC	Fri, Apr 13, 2012	7.44	7.54	7.15	7.22
1714	NASDAQ	LINC	Thu, Apr 12, 2012	7.30	7.53	7.24	7.46
1713	NASDAQ	LINC	Wed, Apr 11, 2012	7.28	7.42	7.15	7.28
1712	NASDAQ	LINC	Tue, Apr 10, 2012	7.25	7.26	7.08	7.19
1711	NASDAQ	LINC	Mon, Apr 9, 2012	7.33	7.40	7.15	7.26
1710	NASDAQ	LINC	Thu, Apr 5, 2012	7.46	7.57	7.42	7.45
1709	NASDAQ	LINC	Wed, Apr 4, 2012	7.69	7.69	7.41	7.50
1708	NASDAQ	LINC	Tue, Apr 3, 2012	7.91	8.00	7.70	7.74
1707	NASDAQ	LINC	Mon, Apr 2, 2012	7.88	7.91	7.66	7.91
1706	NASDAQ	LINC	Fri, Mar 30, 2012	8.03	8.04	7.90	7.91
1705	NASDAQ	LINC	Thu, Mar 29, 2012	7.90	8.04	7.87	7.96
1704	NASDAQ	LINC	Wed, Mar 28, 2012	7.93	8.01	7.75	7.96
1703	NASDAQ	LINC	Tue, Mar 27, 2012	8.10	8.10	7.89	7.90
1702	NASDAQ	LINC	Mon, Mar 26, 2012	8.10	8.29	8.06	8.12
1701	NASDAQ	LINC	Fri, Mar 23, 2012	8.03	8.09	7.91	8.01
1700	NASDAQ	LINC	Thu, Mar 22, 2012	8.01	8.07	7.94	8.01
1699	NASDAQ	LINC	Wed, Mar 21, 2012	8.01	8.21	7.80	8.07
1698	NASDAQ	LINC	Tue, Mar 20, 2012	8.06	8.16	7.91	7.95
1697	NASDAQ	LINC	Mon, Mar 19, 2012	8.14	8.21	8.03	8.13
1696	NASDAQ	LINC	Fri, Mar 16, 2012	8.05	8.14	7.87	8.13
1695	NASDAQ	LINC	Thu, Mar 15, 2012	7.81	8.02	7.62	8.01
1694	NASDAQ	LINC	Wed, Mar 14, 2012	7.95	7.97	7.70	7.80
1693	NASDAQ	LINC	Tue, Mar 13, 2012	7.87	7.98	7.71	7.97
1692	NASDAQ	LINC	Mon, Mar 12, 2012	7.85	8.12	7.80	7.85
1691	NASDAQ	LINC	Fri, Mar 9, 2012	7.67	7.97	7.62	7.86
1690	NASDAQ	LINC	Thu, Mar 8, 2012	7.68	7.87	7.48	7.66
1689	NASDAQ	LINC	Wed, Mar 7, 2012	8.14	8.14	7.53	7.67
1688	NASDAQ	LINC	Tue, Mar 6, 2012	7.85	8.19	7.78	8.05
1687	NASDAQ	LINC	Mon, Mar 5, 2012	7.76	8.10	7.72	7.94
1686	NASDAQ	LINC	Fri, Mar 2, 2012	8.32	8.32	7.78	7.79
1685	NASDAQ	LINC	Thu, Mar 1, 2012	8.47	8.64	8.32	8.34
1684	NASDAQ	LINC	Wed, Feb 29, 2012	8.71	8.85	8.44	8.45
1683	NASDAQ	LINC	Tue, Feb 28, 2012	8.81	8.81	8.57	8.66
1682	NASDAQ	LINC	Mon, Feb 27, 2012	8.95	8.99	8.78	8.84
1681	NASDAQ	LINC	Fri, Feb 24, 2012	9.10	9.14	8.98	8.99
1680	NASDAQ	LINC	Thu, Feb 23, 2012	9.18	9.18	9.01	9.10
1679	NASDAQ	LINC	Wed, Feb 22, 2012	9.17	9.24	9.07	9.14
1678	NASDAQ	LINC	Tue, Feb 21, 2012	9.23	9.28	9.05	9.19
1677	NASDAQ	LINC	Fri, Feb 17, 2012	9.06	9.26	9.03	9.23
1676	NASDAQ	LINC	Thu, Feb 16, 2012	8.73	9.06	8.65	9.05
1675	NASDAQ	LINC	Wed, Feb 15, 2012	8.79	8.93	8.71	8.75
1674	NASDAQ	LINC	Tue, Feb 14, 2012	8.91	8.99	8.57	8.71
1673	NASDAQ	LINC	Mon, Feb 13, 2012	9.02	9.24	8.93	8.96
1672	NASDAQ	LINC	Fri, Feb 10, 2012	9.17	9.17	8.90	8.92
1671	NASDAQ	LINC	Thu, Feb 9, 2012	9.29	9.42	9.18	9.27
1670	NASDAQ	LINC	Wed, Feb 8, 2012	9.37	9.44	9.19	9.29
1669	NASDAQ	LINC	Tue, Feb 7, 2012	9.54	9.60	9.35	9.37
1668	NASDAQ	LINC	Mon, Feb 6, 2012	9.57	9.58	9.32	9.53
1667	NASDAQ	LINC	Fri, Feb 3, 2012	9.43	9.70	9.31	9.60
1666	NASDAQ	LINC	Thu, Feb 2, 2012	9.22	9.31	9.03	9.31
1665	NASDAQ	LINC	Wed, Feb 1, 2012	8.81	9.23	8.77	9.21
1664	NASDAQ	LINC	Tue, Jan 31, 2012	8.67	8.86	8.62	8.72
1663	NASDAQ	LINC	Mon, Jan 30, 2012	8.63	8.65	8.53	8.61
1662	NASDAQ	LINC	Fri, Jan 27, 2012	8.55	8.79	8.51	8.70
1661	NASDAQ	LINC	Thu, Jan 26, 2012	8.67	8.87	8.49	8.60
1660	NASDAQ	LINC	Wed, Jan 25, 2012	8.46	8.67	8.40	8.65
1659	NASDAQ	LINC	Tue, Jan 24, 2012	8.14	8.53	8.10	8.44
1658	NASDAQ	LINC	Mon, Jan 23, 2012	8.20	8.24	8.10	8.20
1657	NASDAQ	LINC	Fri, Jan 20, 2012	8.10	8.21	8.06	8.16
1656	NASDAQ	LINC	Thu, Jan 19, 2012	8.04	8.21	8.03	8.11
1655	NASDAQ	LINC	Wed, Jan 18, 2012	8.15	8.15	7.94	8.03
1654	NASDAQ	LINC	Tue, Jan 17, 2012	8.19	8.21	8.01	8.11
1653	NASDAQ	LINC	Fri, Jan 13, 2012	8.17	8.25	8.14	8.16
1652	NASDAQ	LINC	Thu, Jan 12, 2012	8.22	8.35	8.12	8.28
1651	NASDAQ	LINC	Wed, Jan 11, 2012	8.00	8.26	8.00	8.22
1650	NASDAQ	LINC	Tue, Jan 10, 2012	7.88	8.12	7.88	8.03
1649	NASDAQ	LINC	Mon, Jan 9, 2012	7.62	7.79	7.60	7.79
1648	NASDAQ	LINC	Fri, Jan 6, 2012	7.74	7.79	7.60	7.62
1647	NASDAQ	LINC	Thu, Jan 5, 2012	7.62	7.78	7.55	7.76
1646	NASDAQ	LINC	Wed, Jan 4, 2012	7.81	7.97	7.60	7.66
1645	NASDAQ	LINC	Tue, Jan 3, 2012	8.07	8.20	7.72	7.86
1644	NASDAQ	LINC	Fri, Dec 30, 2011	7.92	8.07	7.80	7.90
1643	NASDAQ	LINC	Thu, Dec 29, 2011	7.84	7.97	7.66	7.96
1642	NASDAQ	LINC	Wed, Dec 28, 2011	8.20	8.24	7.85	7.86
1641	NASDAQ	LINC	Tue, Dec 27, 2011	8.15	8.27	8.03	8.23
1640	NASDAQ	LINC	Fri, Dec 23, 2011	8.39	8.45	8.14	8.20
1639	NASDAQ	LINC	Thu, Dec 22, 2011	8.20	8.39	8.07	8.33
1638	NASDAQ	LINC	Wed, Dec 21, 2011	7.86	8.19	7.79	8.15
1637	NASDAQ	LINC	Tue, Dec 20, 2011	7.80	8.04	7.64	7.88
1636	NASDAQ	LINC	Mon, Dec 19, 2011	7.93	8.20	7.65	7.65
1635	NASDAQ	LINC	Fri, Dec 16, 2011	7.57	7.95	7.55	7.89
1634	NASDAQ	LINC	Thu, Dec 15, 2011	7.44	7.64	7.42	7.51
1633	NASDAQ	LINC	Wed, Dec 14, 2011	7.06	7.40	7.01	7.36
1632	NASDAQ	LINC	Tue, Dec 13, 2011	7.52	7.61	7.02	7.10
1631	NASDAQ	LINC	Mon, Dec 12, 2011	7.23	7.53	7.13	7.51
1630	NASDAQ	LINC	Fri, Dec 9, 2011	7.17	7.40	7.16	7.30
1629	NASDAQ	LINC	Thu, Dec 8, 2011	7.17	7.32	7.15	7.15
1628	NASDAQ	LINC	Wed, Dec 7, 2011	7.13	7.33	7.06	7.24
1627	NASDAQ	LINC	Tue, Dec 6, 2011	7.17	7.22	7.00	7.16
1626	NASDAQ	LINC	Mon, Dec 5, 2011	7.57	7.65	7.09	7.15
1625	NASDAQ	LINC	Fri, Dec 2, 2011	7.59	7.60	7.32	7.44
1624	NASDAQ	LINC	Thu, Dec 1, 2011	7.34	7.62	7.16	7.47
1623	NASDAQ	LINC	Wed, Nov 30, 2011	7.26	7.36	6.55	7.35
1622	NASDAQ	LINC	Tue, Nov 29, 2011	7.05	7.14	6.89	6.89
1621	NASDAQ	LINC	Mon, Nov 28, 2011	7.13	7.26	6.93	7.06
1620	NASDAQ	LINC	Fri, Nov 25, 2011	7.00	7.15	6.88	6.90
1619	NASDAQ	LINC	Wed, Nov 23, 2011	7.21	7.31	7.02	7.03
1618	NASDAQ	LINC	Tue, Nov 22, 2011	7.35	7.46	7.28	7.28
1617	NASDAQ	LINC	Mon, Nov 21, 2011	7.43	7.50	7.30	7.35
1616	NASDAQ	LINC	Fri, Nov 18, 2011	7.80	7.81	7.55	7.61
1615	NASDAQ	LINC	Thu, Nov 17, 2011	8.06	8.06	7.73	7.78
1614	NASDAQ	LINC	Wed, Nov 16, 2011	8.10	8.43	8.08	8.09
1613	NASDAQ	LINC	Tue, Nov 15, 2011	8.05	8.26	7.91	8.22
1612	NASDAQ	LINC	Mon, Nov 14, 2011	8.25	8.36	8.00	8.09
1611	NASDAQ	LINC	Fri, Nov 11, 2011	8.24	8.38	8.21	8.34
1610	NASDAQ	LINC	Thu, Nov 10, 2011	8.12	8.27	7.97	8.18
1609	NASDAQ	LINC	Wed, Nov 9, 2011	8.29	8.41	7.95	7.99
1608	NASDAQ	LINC	Tue, Nov 8, 2011	8.42	8.56	8.21	8.53
1607	NASDAQ	LINC	Mon, Nov 7, 2011	8.37	8.45	8.13	8.37
1606	NASDAQ	LINC	Fri, Nov 4, 2011	8.16	8.38	8.07	8.37
1605	NASDAQ	LINC	Thu, Nov 3, 2011	8.00	8.38	7.98	8.25
1604	NASDAQ	LINC	Wed, Nov 2, 2011	9.58	9.63	7.80	7.98
1603	NASDAQ	LINC	Tue, Nov 1, 2011	9.05	9.31	8.82	8.90
1602	NASDAQ	LINC	Mon, Oct 31, 2011	9.23	9.48	9.05	9.37
1601	NASDAQ	LINC	Fri, Oct 28, 2011	9.58	9.76	9.28	9.34
1600	NASDAQ	LINC	Thu, Oct 27, 2011	9.14	9.75	9.13	9.64
1599	NASDAQ	LINC	Wed, Oct 26, 2011	8.90	8.99	8.62	8.82
1598	NASDAQ	LINC	Tue, Oct 25, 2011	8.78	9.11	8.66	8.82
1597	NASDAQ	LINC	Mon, Oct 24, 2011	8.49	8.92	8.36	8.88
1596	NASDAQ	LINC	Fri, Oct 21, 2011	8.57	8.75	8.24	8.47
1595	NASDAQ	LINC	Thu, Oct 20, 2011	8.51	8.64	8.23	8.41
1594	NASDAQ	LINC	Wed, Oct 19, 2011	8.77	9.00	8.36	8.48
1593	NASDAQ	LINC	Tue, Oct 18, 2011	8.63	8.85	8.36	8.72
1592	NASDAQ	LINC	Mon, Oct 17, 2011	8.93	9.16	8.48	8.56
1591	NASDAQ	LINC	Fri, Oct 14, 2011	9.00	9.17	8.80	9.00
1590	NASDAQ	LINC	Thu, Oct 13, 2011	9.21	9.21	8.64	8.93
1589	NASDAQ	LINC	Wed, Oct 12, 2011	8.90	9.38	8.82	9.24
1588	NASDAQ	LINC	Tue, Oct 11, 2011	8.48	8.90	8.45	8.82
1587	NASDAQ	LINC	Mon, Oct 10, 2011	8.58	8.79	8.31	8.52
1586	NASDAQ	LINC	Fri, Oct 7, 2011	8.45	8.62	8.08	8.40
1585	NASDAQ	LINC	Thu, Oct 6, 2011	8.23	8.52	8.06	8.47
1584	NASDAQ	LINC	Wed, Oct 5, 2011	8.03	8.45	8.00	8.22
1583	NASDAQ	LINC	Tue, Oct 4, 2011	7.50	8.11	7.29	8.05
1582	NASDAQ	LINC	Mon, Oct 3, 2011	8.02	8.16	7.51	7.53
1581	NASDAQ	LINC	Fri, Sep 30, 2011	8.30	8.57	8.07	8.09
1580	NASDAQ	LINC	Thu, Sep 29, 2011	8.33	8.41	8.05	8.40
1579	NASDAQ	LINC	Wed, Sep 28, 2011	8.16	8.35	8.02	8.13
1578	NASDAQ	LINC	Tue, Sep 27, 2011	8.17	8.46	8.03	8.13
1577	NASDAQ	LINC	Mon, Sep 26, 2011	7.97	8.12	7.60	8.02
1576	NASDAQ	LINC	Fri, Sep 23, 2011	7.62	8.20	7.60	7.90
1575	NASDAQ	LINC	Thu, Sep 22, 2011	7.98	8.03	7.53	7.62
1574	NASDAQ	LINC	Wed, Sep 21, 2011	8.61	8.65	8.10	8.15
1573	NASDAQ	LINC	Tue, Sep 20, 2011	8.93	8.97	8.54	8.59
1572	NASDAQ	LINC	Mon, Sep 19, 2011	9.10	9.12	8.79	8.88
1571	NASDAQ	LINC	Fri, Sep 16, 2011	9.04	9.39	8.84	9.24
1570	NASDAQ	LINC	Thu, Sep 15, 2011	8.86	9.11	8.69	8.99
1569	NASDAQ	LINC	Wed, Sep 14, 2011	8.63	8.93	8.50	8.75
1568	NASDAQ	LINC	Tue, Sep 13, 2011	8.44	8.59	8.33	8.57
1567	NASDAQ	LINC	Mon, Sep 12, 2011	8.57	8.74	8.39	8.66
1566	NASDAQ	LINC	Fri, Sep 9, 2011	8.66	8.91	8.51	8.69
1565	NASDAQ	LINC	Thu, Sep 8, 2011	9.45	9.51	8.70	8.73
1564	NASDAQ	LINC	Wed, Sep 7, 2011	8.66	9.56	8.49	9.52
1563	NASDAQ	LINC	Tue, Sep 6, 2011	8.71	8.79	8.30	8.47
1562	NASDAQ	LINC	Fri, Sep 2, 2011	9.11	9.26	8.75	8.93
1561	NASDAQ	LINC	Thu, Sep 1, 2011	9.76	9.90	9.24	9.29
1560	NASDAQ	LINC	Wed, Aug 31, 2011	10.22	10.34	9.71	9.83
1559	NASDAQ	LINC	Tue, Aug 30, 2011	10.30	10.36	9.88	10.15
1558	NASDAQ	LINC	Mon, Aug 29, 2011	9.69	10.43	9.66	10.34
1557	NASDAQ	LINC	Fri, Aug 26, 2011	9.31	9.65	9.09	9.55
1556	NASDAQ	LINC	Thu, Aug 25, 2011	9.59	9.64	9.25	9.40
1555	NASDAQ	LINC	Wed, Aug 24, 2011	9.56	9.82	9.31	9.54
1554	NASDAQ	LINC	Tue, Aug 23, 2011	9.32	9.73	9.03	9.65
1553	NASDAQ	LINC	Mon, Aug 22, 2011	9.63	9.76	9.19	9.30
1552	NASDAQ	LINC	Fri, Aug 19, 2011	9.58	9.85	9.34	9.43
1551	NASDAQ	LINC	Thu, Aug 18, 2011	10.06	10.19	9.64	9.70
1550	NASDAQ	LINC	Wed, Aug 17, 2011	10.46	10.69	10.25	10.31
1549	NASDAQ	LINC	Tue, Aug 16, 2011	10.63	10.94	10.12	10.36
1548	NASDAQ	LINC	Mon, Aug 15, 2011	10.35	10.71	10.34	10.70
1547	NASDAQ	LINC	Fri, Aug 12, 2011	10.44	10.51	9.93	10.27
1546	NASDAQ	LINC	Thu, Aug 11, 2011	10.40	10.90	10.21	10.39
1545	NASDAQ	LINC	Wed, Aug 10, 2011	10.50	10.86	10.25	10.29
1544	NASDAQ	LINC	Tue, Aug 9, 2011	10.89	11.32	10.09	10.74
1543	NASDAQ	LINC	Mon, Aug 8, 2011	11.19	11.29	10.42	10.68
1542	NASDAQ	LINC	Fri, Aug 5, 2011	12.50	12.50	11.16	11.65
1541	NASDAQ	LINC	Thu, Aug 4, 2011	13.06	13.32	12.09	12.34
1540	NASDAQ	LINC	Wed, Aug 3, 2011	14.80	14.90	12.57	13.26
1539	NASDAQ	LINC	Tue, Aug 2, 2011	17.39	17.76	17.22	17.28
1538	NASDAQ	LINC	Mon, Aug 1, 2011	18.06	18.24	17.35	17.53
1537	NASDAQ	LINC	Fri, Jul 29, 2011	17.42	17.89	16.98	17.88
1536	NASDAQ	LINC	Thu, Jul 28, 2011	18.31	18.31	17.49	17.54
1535	NASDAQ	LINC	Wed, Jul 27, 2011	18.78	18.93	18.28	18.36
1534	NASDAQ	LINC	Tue, Jul 26, 2011	18.92	19.10	18.50	18.90
1533	NASDAQ	LINC	Mon, Jul 25, 2011	18.82	19.01	18.59	18.88
1532	NASDAQ	LINC	Fri, Jul 22, 2011	19.00	19.08	18.73	18.96
1531	NASDAQ	LINC	Thu, Jul 21, 2011	19.05	19.05	18.50	18.98
1530	NASDAQ	LINC	Wed, Jul 20, 2011	19.24	19.33	18.96	18.98
1529	NASDAQ	LINC	Tue, Jul 19, 2011	18.96	19.25	18.50	19.20
1528	NASDAQ	LINC	Mon, Jul 18, 2011	19.00	19.03	18.58	18.69
1527	NASDAQ	LINC	Fri, Jul 15, 2011	18.74	19.10	18.62	19.05
1526	NASDAQ	LINC	Thu, Jul 14, 2011	18.85	19.00	18.48	18.71
1525	NASDAQ	LINC	Wed, Jul 13, 2011	18.74	19.04	18.56	18.85
1524	NASDAQ	LINC	Tue, Jul 12, 2011	18.59	18.94	18.44	18.53
1523	NASDAQ	LINC	Mon, Jul 11, 2011	19.20	19.21	18.49	18.71
1522	NASDAQ	LINC	Fri, Jul 8, 2011	19.17	19.54	18.62	19.43
1521	NASDAQ	LINC	Thu, Jul 7, 2011	18.74	19.89	18.55	19.46
1520	NASDAQ	LINC	Wed, Jul 6, 2011	18.40	18.62	18.09	18.57
1519	NASDAQ	LINC	Tue, Jul 5, 2011	18.46	18.50	17.75	18.39
1518	NASDAQ	LINC	Fri, Jul 1, 2011	17.25	18.67	17.24	18.60
1517	NASDAQ	LINC	Thu, Jun 30, 2011	17.24	17.45	17.00	17.15
1516	NASDAQ	LINC	Wed, Jun 29, 2011	16.98	17.29	16.81	17.29
1515	NASDAQ	LINC	Tue, Jun 28, 2011	17.00	17.00	16.51	16.91
1514	NASDAQ	LINC	Mon, Jun 27, 2011	16.13	16.21	15.98	16.03
1513	NASDAQ	LINC	Fri, Jun 24, 2011	15.96	16.12	15.67	16.09
1512	NASDAQ	LINC	Thu, Jun 23, 2011	15.53	16.04	15.18	15.96
1511	NASDAQ	LINC	Wed, Jun 22, 2011	15.84	16.14	15.65	15.68
1510	NASDAQ	LINC	Tue, Jun 21, 2011	15.47	15.99	15.30	15.84
1509	NASDAQ	LINC	Mon, Jun 20, 2011	15.38	15.55	15.12	15.30
1508	NASDAQ	LINC	Fri, Jun 17, 2011	15.36	15.51	15.28	15.34
1507	NASDAQ	LINC	Thu, Jun 16, 2011	15.17	15.44	15.02	15.28
1506	NASDAQ	LINC	Wed, Jun 15, 2011	14.85	15.31	14.85	15.15
1505	NASDAQ	LINC	Tue, Jun 14, 2011	14.97	15.09	14.81	15.02
1504	NASDAQ	LINC	Mon, Jun 13, 2011	14.27	14.90	14.07	14.80
1503	NASDAQ	LINC	Fri, Jun 10, 2011	14.55	14.72	14.15	14.38
1502	NASDAQ	LINC	Thu, Jun 9, 2011	14.69	14.82	14.62	14.62
1501	NASDAQ	LINC	Wed, Jun 8, 2011	14.92	14.94	14.57	14.62
1500	NASDAQ	LINC	Tue, Jun 7, 2011	15.32	15.38	14.95	15.00
1499	NASDAQ	LINC	Mon, Jun 6, 2011	15.55	15.63	15.14	15.18
1498	NASDAQ	LINC	Fri, Jun 3, 2011	15.33	15.64	15.02	15.50
1497	NASDAQ	LINC	Thu, Jun 2, 2011	16.92	17.38	15.32	15.65
1496	NASDAQ	LINC	Wed, Jun 1, 2011	14.51	14.84	14.11	14.59
1495	NASDAQ	LINC	Tue, May 31, 2011	14.87	14.87	14.40	14.63
1494	NASDAQ	LINC	Fri, May 27, 2011	14.69	14.79	14.43	14.78
1493	NASDAQ	LINC	Thu, May 26, 2011	14.80	14.80	14.50	14.64
1492	NASDAQ	LINC	Wed, May 25, 2011	14.69	14.85	14.62	14.78
1491	NASDAQ	LINC	Tue, May 24, 2011	14.47	14.75	14.46	14.69
1490	NASDAQ	LINC	Mon, May 23, 2011	14.43	14.71	14.37	14.45
1489	NASDAQ	LINC	Fri, May 20, 2011	14.86	14.88	14.51	14.73
1488	NASDAQ	LINC	Thu, May 19, 2011	15.23	15.24	14.69	14.97
1487	NASDAQ	LINC	Wed, May 18, 2011	14.72	15.15	14.64	15.11
1486	NASDAQ	LINC	Tue, May 17, 2011	14.64	14.77	14.54	14.72
1485	NASDAQ	LINC	Mon, May 16, 2011	14.61	15.11	14.59	14.84
1484	NASDAQ	LINC	Fri, May 13, 2011	14.86	14.87	14.51	14.73
1483	NASDAQ	LINC	Thu, May 12, 2011	14.03	14.96	13.92	14.88
1482	NASDAQ	LINC	Wed, May 11, 2011	14.41	14.65	14.02	14.11
1481	NASDAQ	LINC	Tue, May 10, 2011	15.21	15.22	14.31	14.48
1480	NASDAQ	LINC	Mon, May 9, 2011	15.04	15.35	14.90	15.16
1479	NASDAQ	LINC	Fri, May 6, 2011	16.18	16.33	14.81	15.14
1478	NASDAQ	LINC	Thu, May 5, 2011	16.00	16.34	15.49	16.06
1477	NASDAQ	LINC	Wed, May 4, 2011	16.81	17.00	16.57	16.57
1476	NASDAQ	LINC	Tue, May 3, 2011	16.77	16.90	16.53	16.70
1475	NASDAQ	LINC	Mon, May 2, 2011	16.75	16.95	16.71	16.76
1474	NASDAQ	LINC	Fri, Apr 29, 2011	16.75	16.83	16.52	16.70
1473	NASDAQ	LINC	Thu, Apr 28, 2011	16.68	16.79	16.41	16.78
1472	NASDAQ	LINC	Wed, Apr 27, 2011	16.37	16.72	16.34	16.66
1471	NASDAQ	LINC	Tue, Apr 26, 2011	16.25	16.46	16.17	16.39
1470	NASDAQ	LINC	Mon, Apr 25, 2011	15.74	16.31	15.73	16.19
1469	NASDAQ	LINC	Thu, Apr 21, 2011	15.63	15.69	15.22	15.67
1468	NASDAQ	LINC	Wed, Apr 20, 2011	15.88	15.88	15.26	15.50
1467	NASDAQ	LINC	Tue, Apr 19, 2011	15.81	15.83	15.58	15.59
1466	NASDAQ	LINC	Mon, Apr 18, 2011	15.69	15.77	15.46	15.73
1465	NASDAQ	LINC	Fri, Apr 15, 2011	15.70	15.96	15.62	15.94
1464	NASDAQ	LINC	Thu, Apr 14, 2011	15.64	15.91	15.52	15.75
1463	NASDAQ	LINC	Wed, Apr 13, 2011	16.32	16.32	15.58	15.71
1462	NASDAQ	LINC	Tue, Apr 12, 2011	16.33	16.47	15.96	16.25
1461	NASDAQ	LINC	Mon, Apr 11, 2011	16.70	16.94	16.46	16.51
1460	NASDAQ	LINC	Fri, Apr 8, 2011	16.83	16.96	16.54	16.60
1459	NASDAQ	LINC	Thu, Apr 7, 2011	16.65	16.86	16.51	16.66
1458	NASDAQ	LINC	Wed, Apr 6, 2011	16.48	16.79	15.80	16.56
1457	NASDAQ	LINC	Tue, Apr 5, 2011	16.41	16.41	16.30	16.41
1456	NASDAQ	LINC	Mon, Apr 4, 2011	16.40	16.47	16.07	16.43
1455	NASDAQ	LINC	Fri, Apr 1, 2011	16.07	16.39	15.60	16.36
1454	NASDAQ	LINC	Thu, Mar 31, 2011	15.70	15.97	15.67	15.89
1453	NASDAQ	LINC	Wed, Mar 30, 2011	16.04	16.11	15.77	15.82
1452	NASDAQ	LINC	Tue, Mar 29, 2011	15.98	16.02	15.36	15.88
1451	NASDAQ	LINC	Mon, Mar 28, 2011	16.36	16.50	16.11	16.16
1450	NASDAQ	LINC	Fri, Mar 25, 2011	16.19	16.49	16.10	16.35
1449	NASDAQ	LINC	Thu, Mar 24, 2011	15.77	16.22	15.77	16.07
1448	NASDAQ	LINC	Wed, Mar 23, 2011	15.39	15.69	15.26	15.69
1447	NASDAQ	LINC	Tue, Mar 22, 2011	15.02	15.58	15.00	15.46
1446	NASDAQ	LINC	Mon, Mar 21, 2011	14.80	15.15	14.76	15.02
1445	NASDAQ	LINC	Fri, Mar 18, 2011	14.78	14.91	14.49	14.77
1444	NASDAQ	LINC	Thu, Mar 17, 2011	15.04	15.04	14.52	14.53
1443	NASDAQ	LINC	Wed, Mar 16, 2011	14.88	15.00	14.54	14.81
1442	NASDAQ	LINC	Tue, Mar 15, 2011	15.00	15.29	14.62	14.99
1441	NASDAQ	LINC	Mon, Mar 14, 2011	15.49	15.74	15.28	15.44
1440	NASDAQ	LINC	Fri, Mar 11, 2011	15.29	15.86	14.90	15.73
1439	NASDAQ	LINC	Thu, Mar 10, 2011	16.42	16.50	15.68	15.69
1438	NASDAQ	LINC	Wed, Mar 9, 2011	16.63	16.83	16.44	16.51
1437	NASDAQ	LINC	Tue, Mar 8, 2011	16.33	17.00	16.28	16.62
1436	NASDAQ	LINC	Mon, Mar 7, 2011	16.40	16.61	16.08	16.30
1435	NASDAQ	LINC	Fri, Mar 4, 2011	16.12	16.57	15.80	16.37
1434	NASDAQ	LINC	Thu, Mar 3, 2011	15.46	16.42	15.36	16.11
1433	NASDAQ	LINC	Wed, Mar 2, 2011	15.29	15.43	15.07	15.34
1432	NASDAQ	LINC	Tue, Mar 1, 2011	15.50	15.70	15.29	15.36
1431	NASDAQ	LINC	Mon, Feb 28, 2011	15.75	15.99	15.44	15.51
1430	NASDAQ	LINC	Fri, Feb 25, 2011	15.51	15.82	15.41	15.82
1429	NASDAQ	LINC	Thu, Feb 24, 2011	15.31	15.50	15.00	15.49
1428	NASDAQ	LINC	Wed, Feb 23, 2011	15.42	15.61	15.12	15.32
1427	NASDAQ	LINC	Tue, Feb 22, 2011	15.26	15.88	15.25	15.49
1426	NASDAQ	LINC	Fri, Feb 18, 2011	15.75	16.10	15.61	15.88
1425	NASDAQ	LINC	Thu, Feb 17, 2011	15.74	15.83	15.59	15.60
1424	NASDAQ	LINC	Wed, Feb 16, 2011	15.71	15.86	15.54	15.75
1423	NASDAQ	LINC	Tue, Feb 15, 2011	15.77	15.85	15.49	15.58
1422	NASDAQ	LINC	Mon, Feb 14, 2011	15.70	15.99	15.70	15.93
1421	NASDAQ	LINC	Fri, Feb 11, 2011	15.55	15.78	15.42	15.76
1420	NASDAQ	LINC	Thu, Feb 10, 2011	15.56	15.80	15.50	15.66
1419	NASDAQ	LINC	Wed, Feb 9, 2011	15.53	15.84	15.52	15.66
1418	NASDAQ	LINC	Tue, Feb 8, 2011	15.55	15.72	15.26	15.64
1417	NASDAQ	LINC	Mon, Feb 7, 2011	15.29	15.72	15.27	15.61
1416	NASDAQ	LINC	Fri, Feb 4, 2011	15.64	15.64	15.23	15.41
1415	NASDAQ	LINC	Thu, Feb 3, 2011	15.17	15.75	14.91	15.59
1414	NASDAQ	LINC	Wed, Feb 2, 2011	15.51	15.63	15.12	15.16
1413	NASDAQ	LINC	Tue, Feb 1, 2011	15.30	15.63	15.11	15.53
1412	NASDAQ	LINC	Mon, Jan 31, 2011	15.21	15.32	15.00	15.10
1411	NASDAQ	LINC	Fri, Jan 28, 2011	15.92	15.92	15.05	15.19
1410	NASDAQ	LINC	Thu, Jan 27, 2011	15.62	15.93	15.34	15.80
1409	NASDAQ	LINC	Wed, Jan 26, 2011	15.09	15.67	14.99	15.54
1408	NASDAQ	LINC	Tue, Jan 25, 2011	14.88	15.09	14.88	15.01
1407	NASDAQ	LINC	Mon, Jan 24, 2011	14.66	15.12	14.66	14.96
1406	NASDAQ	LINC	Fri, Jan 21, 2011	14.60	14.84	14.50	14.70
1405	NASDAQ	LINC	Thu, Jan 20, 2011	14.29	14.57	14.16	14.47
1404	NASDAQ	LINC	Wed, Jan 19, 2011	14.90	14.95	14.15	14.33
1403	NASDAQ	LINC	Tue, Jan 18, 2011	14.75	15.02	14.61	14.94
1402	NASDAQ	LINC	Fri, Jan 14, 2011	14.73	14.86	14.64	14.70
1401	NASDAQ	LINC	Thu, Jan 13, 2011	14.79	14.91	14.62	14.69
1400	NASDAQ	LINC	Wed, Jan 12, 2011	14.63	14.99	14.35	14.74
1399	NASDAQ	LINC	Tue, Jan 11, 2011	14.54	14.83	14.00	14.47
1398	NASDAQ	LINC	Mon, Jan 10, 2011	14.98	14.98	14.13	14.28
1397	NASDAQ	LINC	Fri, Jan 7, 2011	16.05	16.16	15.35	15.48
1396	NASDAQ	LINC	Thu, Jan 6, 2011	15.85	16.12	15.62	15.99
1395	NASDAQ	LINC	Wed, Jan 5, 2011	15.33	15.81	15.30	15.80
1394	NASDAQ	LINC	Tue, Jan 4, 2011	15.79	15.87	15.10	15.29
1393	NASDAQ	LINC	Mon, Jan 3, 2011	15.72	15.82	15.50	15.79
1392	NASDAQ	LINC	Fri, Dec 31, 2010	15.71	15.80	15.50	15.51
1391	NASDAQ	LINC	Thu, Dec 30, 2010	15.49	15.80	15.45	15.69
1390	NASDAQ	LINC	Wed, Dec 29, 2010	15.35	15.73	15.26	15.55
1389	NASDAQ	LINC	Tue, Dec 28, 2010	15.60	15.60	15.15	15.39
1388	NASDAQ	LINC	Mon, Dec 27, 2010	15.59	15.73	15.42	15.60
1387	NASDAQ	LINC	Thu, Dec 23, 2010	15.60	15.69	15.52	15.58
1386	NASDAQ	LINC	Wed, Dec 22, 2010	15.49	15.74	15.31	15.61
1385	NASDAQ	LINC	Tue, Dec 21, 2010	15.75	15.92	15.32	15.51
1384	NASDAQ	LINC	Mon, Dec 20, 2010	15.56	15.91	15.27	15.76
1383	NASDAQ	LINC	Fri, Dec 17, 2010	15.16	15.80	14.99	15.54
1382	NASDAQ	LINC	Thu, Dec 16, 2010	15.19	15.21	14.80	14.93
1381	NASDAQ	LINC	Wed, Dec 15, 2010	15.45	15.68	15.15	15.19
1380	NASDAQ	LINC	Tue, Dec 14, 2010	15.45	15.66	15.32	15.43
1379	NASDAQ	LINC	Mon, Dec 13, 2010	15.14	15.54	14.95	15.44
1378	NASDAQ	LINC	Fri, Dec 10, 2010	15.33	15.67	15.06	15.21
1377	NASDAQ	LINC	Thu, Dec 9, 2010	16.92	16.92	16.31	16.41
1376	NASDAQ	LINC	Wed, Dec 8, 2010	16.62	16.85	16.50	16.77
1375	NASDAQ	LINC	Tue, Dec 7, 2010	16.34	17.18	16.31	16.53
1374	NASDAQ	LINC	Mon, Dec 6, 2010	16.09	16.35	15.84	16.09
1373	NASDAQ	LINC	Fri, Dec 3, 2010	15.45	16.15	15.28	16.14
1372	NASDAQ	LINC	Thu, Dec 2, 2010	15.17	15.72	15.16	15.51
1371	NASDAQ	LINC	Wed, Dec 1, 2010	14.96	15.28	14.71	15.21
1370	NASDAQ	LINC	Tue, Nov 30, 2010	14.60	14.78	14.53	14.66
1369	NASDAQ	LINC	Mon, Nov 29, 2010	14.71	14.97	14.49	14.91
1368	NASDAQ	LINC	Fri, Nov 26, 2010	14.87	15.04	14.71	14.83
1367	NASDAQ	LINC	Wed, Nov 24, 2010	14.79	15.16	14.79	15.09
1366	NASDAQ	LINC	Tue, Nov 23, 2010	14.57	14.69	14.37	14.61
1365	NASDAQ	LINC	Mon, Nov 22, 2010	15.11	15.11	14.56	14.88
1364	NASDAQ	LINC	Fri, Nov 19, 2010	15.44	15.44	15.05	15.19
1363	NASDAQ	LINC	Thu, Nov 18, 2010	15.03	15.55	14.83	15.47
1362	NASDAQ	LINC	Wed, Nov 17, 2010	14.63	14.85	14.43	14.73
1361	NASDAQ	LINC	Tue, Nov 16, 2010	14.68	14.83	14.39	14.55
1360	NASDAQ	LINC	Mon, Nov 15, 2010	14.96	15.16	14.81	14.81
1359	NASDAQ	LINC	Fri, Nov 12, 2010	15.57	15.79	14.89	14.91
1358	NASDAQ	LINC	Thu, Nov 11, 2010	15.55	15.78	15.38	15.66
1357	NASDAQ	LINC	Wed, Nov 10, 2010	15.24	15.77	15.11	15.73
1356	NASDAQ	LINC	Tue, Nov 9, 2010	15.15	15.26	14.78	15.10
1355	NASDAQ	LINC	Mon, Nov 8, 2010	15.37	15.37	14.90	15.11
1354	NASDAQ	LINC	Fri, Nov 5, 2010	15.98	16.19	15.30	15.37
1353	NASDAQ	LINC	Thu, Nov 4, 2010	14.46	16.24	14.26	15.93
1352	NASDAQ	LINC	Wed, Nov 3, 2010	13.80	14.57	13.25	14.52
1351	NASDAQ	LINC	Tue, Nov 2, 2010	12.54	12.59	12.17	12.36
1350	NASDAQ	LINC	Mon, Nov 1, 2010	12.48	12.62	12.36	12.41
1349	NASDAQ	LINC	Fri, Oct 29, 2010	12.50	12.60	12.39	12.46
1348	NASDAQ	LINC	Thu, Oct 28, 2010	12.76	12.94	12.55	12.57
1347	NASDAQ	LINC	Wed, Oct 27, 2010	12.70	12.70	12.49	12.64
1346	NASDAQ	LINC	Tue, Oct 26, 2010	12.78	12.97	12.50	12.80
1345	NASDAQ	LINC	Mon, Oct 25, 2010	12.61	13.03	12.58	12.83
1344	NASDAQ	LINC	Fri, Oct 22, 2010	12.30	12.62	12.27	12.60
1343	NASDAQ	LINC	Thu, Oct 21, 2010	12.25	12.35	12.02	12.25
1342	NASDAQ	LINC	Wed, Oct 20, 2010	12.09	12.36	12.00	12.23
1341	NASDAQ	LINC	Tue, Oct 19, 2010	12.51	12.56	12.00	12.09
1340	NASDAQ	LINC	Mon, Oct 18, 2010	12.08	12.74	12.08	12.70
1339	NASDAQ	LINC	Fri, Oct 15, 2010	12.43	12.43	12.00	12.07
1338	NASDAQ	LINC	Thu, Oct 14, 2010	12.79	12.94	11.82	12.28
1337	NASDAQ	LINC	Wed, Oct 13, 2010	13.70	13.96	13.64	13.79
1336	NASDAQ	LINC	Tue, Oct 12, 2010	14.20	14.24	13.55	13.65
1335	NASDAQ	LINC	Mon, Oct 11, 2010	13.70	14.34	13.56	14.27
1334	NASDAQ	LINC	Fri, Oct 8, 2010	13.60	13.76	13.40	13.65
1333	NASDAQ	LINC	Thu, Oct 7, 2010	14.17	14.19	13.64	13.64
1332	NASDAQ	LINC	Wed, Oct 6, 2010	14.03	14.41	13.87	14.12
1331	NASDAQ	LINC	Tue, Oct 5, 2010	13.46	14.25	13.30	14.08
1330	NASDAQ	LINC	Mon, Oct 4, 2010	14.18	14.33	13.25	13.31
1329	NASDAQ	LINC	Fri, Oct 1, 2010	14.48	14.75	14.21	14.26
1328	NASDAQ	LINC	Thu, Sep 30, 2010	13.93	14.45	13.66	14.41
1327	NASDAQ	LINC	Wed, Sep 29, 2010	13.80	14.09	13.71	13.86
1326	NASDAQ	LINC	Tue, Sep 28, 2010	13.71	13.93	13.37	13.91
1325	NASDAQ	LINC	Mon, Sep 27, 2010	13.92	14.10	13.55	13.59
1324	NASDAQ	LINC	Fri, Sep 24, 2010	13.78	14.50	13.73	14.00
1323	NASDAQ	LINC	Thu, Sep 23, 2010	12.74	13.96	12.55	13.65
1322	NASDAQ	LINC	Wed, Sep 22, 2010	12.87	12.92	12.57	12.81
1321	NASDAQ	LINC	Tue, Sep 21, 2010	13.44	13.51	12.76	12.87
1320	NASDAQ	LINC	Mon, Sep 20, 2010	13.01	13.61	12.88	13.44
1319	NASDAQ	LINC	Fri, Sep 17, 2010	12.53	12.95	12.49	12.85
1318	NASDAQ	LINC	Thu, Sep 16, 2010	12.24	12.55	12.04	12.37
1317	NASDAQ	LINC	Wed, Sep 15, 2010	12.11	12.41	11.85	12.29
1316	NASDAQ	LINC	Tue, Sep 14, 2010	12.69	12.69	12.12	12.13
1315	NASDAQ	LINC	Mon, Sep 13, 2010	12.71	12.92	12.43	12.70
1314	NASDAQ	LINC	Fri, Sep 10, 2010	12.10	12.77	11.92	12.59
1313	NASDAQ	LINC	Thu, Sep 9, 2010	11.70	12.09	11.57	12.03
1312	NASDAQ	LINC	Wed, Sep 8, 2010	11.64	11.93	11.30	11.40
1311	NASDAQ	LINC	Tue, Sep 7, 2010	12.25	12.33	11.49	11.56
1310	NASDAQ	LINC	Fri, Sep 3, 2010	11.95	12.46	11.72	12.40
1309	NASDAQ	LINC	Thu, Sep 2, 2010	11.26	11.86	11.21	11.82
1308	NASDAQ	LINC	Wed, Sep 1, 2010	11.08	11.61	11.08	11.27
1307	NASDAQ	LINC	Tue, Aug 31, 2010	11.00	11.16	10.65	10.92
1306	NASDAQ	LINC	Mon, Aug 30, 2010	11.19	11.67	10.97	10.97
1305	NASDAQ	LINC	Fri, Aug 27, 2010	11.06	11.40	10.70	11.31
1304	NASDAQ	LINC	Thu, Aug 26, 2010	10.42	11.09	10.42	10.99
1303	NASDAQ	LINC	Wed, Aug 25, 2010	10.14	10.50	9.73	10.43
1302	NASDAQ	LINC	Tue, Aug 24, 2010	10.80	10.95	10.15	10.31
1301	NASDAQ	LINC	Mon, Aug 23, 2010	11.20	11.28	10.80	10.95
1300	NASDAQ	LINC	Fri, Aug 20, 2010	11.69	11.87	11.06	11.19
1299	NASDAQ	LINC	Thu, Aug 19, 2010	11.87	11.99	11.45	11.78
1298	NASDAQ	LINC	Wed, Aug 18, 2010	11.32	12.10	11.17	11.95
1297	NASDAQ	LINC	Tue, Aug 17, 2010	11.30	11.59	11.07	11.36
1296	NASDAQ	LINC	Mon, Aug 16, 2010	11.58	11.83	10.91	11.35
1295	NASDAQ	LINC	Fri, Aug 13, 2010	13.07	13.19	12.03	12.07
1294	NASDAQ	LINC	Thu, Aug 12, 2010	13.71	13.83	13.05	13.14
1293	NASDAQ	LINC	Wed, Aug 11, 2010	13.75	14.28	13.68	14.00
1292	NASDAQ	LINC	Tue, Aug 10, 2010	14.61	14.67	13.89	14.04
1291	NASDAQ	LINC	Mon, Aug 9, 2010	15.20	15.21	14.69	14.75
1290	NASDAQ	LINC	Fri, Aug 6, 2010	15.98	15.99	15.12	15.20
1289	NASDAQ	LINC	Thu, Aug 5, 2010	17.83	18.40	16.23	16.30
1288	NASDAQ	LINC	Wed, Aug 4, 2010	20.74	20.91	20.31	20.62
1287	NASDAQ	LINC	Tue, Aug 3, 2010	21.34	21.44	20.68	20.71
1286	NASDAQ	LINC	Mon, Aug 2, 2010	21.30	21.54	21.21	21.47
1285	NASDAQ	LINC	Fri, Jul 30, 2010	20.63	21.19	20.57	21.09
1284	NASDAQ	LINC	Thu, Jul 29, 2010	21.00	21.16	20.71	20.88
1283	NASDAQ	LINC	Wed, Jul 28, 2010	20.94	21.12	20.73	20.97
1282	NASDAQ	LINC	Tue, Jul 27, 2010	21.44	21.46	21.01	21.06
1281	NASDAQ	LINC	Mon, Jul 26, 2010	21.53	21.54	21.19	21.27
1280	NASDAQ	LINC	Fri, Jul 23, 2010	20.78	21.60	20.78	21.55
1279	NASDAQ	LINC	Thu, Jul 22, 2010	21.01	21.13	20.71	20.95
1278	NASDAQ	LINC	Wed, Jul 21, 2010	21.43	21.47	20.56	20.76
1277	NASDAQ	LINC	Tue, Jul 20, 2010	20.82	21.27	20.72	21.23
1276	NASDAQ	LINC	Mon, Jul 19, 2010	20.18	21.09	20.18	21.00
1275	NASDAQ	LINC	Fri, Jul 16, 2010	20.24	20.38	19.65	20.28
1274	NASDAQ	LINC	Thu, Jul 15, 2010	20.82	20.82	20.27	20.41
1273	NASDAQ	LINC	Wed, Jul 14, 2010	20.68	20.87	20.52	20.75
1272	NASDAQ	LINC	Tue, Jul 13, 2010	20.11	20.74	20.05	20.68
1271	NASDAQ	LINC	Mon, Jul 12, 2010	20.06	20.10	19.64	19.87
1270	NASDAQ	LINC	Fri, Jul 9, 2010	19.53	20.11	19.34	20.10
1269	NASDAQ	LINC	Thu, Jul 8, 2010	19.24	19.52	18.40	19.50
1268	NASDAQ	LINC	Wed, Jul 7, 2010	19.09	19.45	18.61	19.03
1267	NASDAQ	LINC	Tue, Jul 6, 2010	19.61	19.87	18.64	19.08
1266	NASDAQ	LINC	Fri, Jul 2, 2010	20.00	20.00	19.31	19.44
1265	NASDAQ	LINC	Thu, Jul 1, 2010	20.55	20.67	19.79	19.93
1264	NASDAQ	LINC	Wed, Jun 30, 2010	20.63	20.94	20.42	20.59
1263	NASDAQ	LINC	Tue, Jun 29, 2010	20.81	21.12	20.39	20.69
1262	NASDAQ	LINC	Mon, Jun 28, 2010	20.91	21.44	20.66	21.10
1261	NASDAQ	LINC	Fri, Jun 25, 2010	21.39	21.39	20.78	20.96
1260	NASDAQ	LINC	Thu, Jun 24, 2010	21.34	21.75	21.12	21.38
1259	NASDAQ	LINC	Wed, Jun 23, 2010	21.70	21.72	21.26	21.46
1258	NASDAQ	LINC	Tue, Jun 22, 2010	22.51	22.62	21.60	21.65
1257	NASDAQ	LINC	Mon, Jun 21, 2010	22.96	22.96	22.26	22.40
1256	NASDAQ	LINC	Fri, Jun 18, 2010	22.83	23.13	22.10	22.71
1255	NASDAQ	LINC	Thu, Jun 17, 2010	22.90	22.90	22.56	22.71
1254	NASDAQ	LINC	Wed, Jun 16, 2010	22.55	23.25	22.55	22.74
1253	NASDAQ	LINC	Tue, Jun 15, 2010	22.35	22.92	22.01	22.82
1252	NASDAQ	LINC	Mon, Jun 14, 2010	22.55	22.95	22.37	22.45
1251	NASDAQ	LINC	Fri, Jun 11, 2010	22.10	22.89	21.69	22.55
1250	NASDAQ	LINC	Thu, Jun 10, 2010	22.49	22.76	21.77	22.36
1249	NASDAQ	LINC	Wed, Jun 9, 2010	21.56	21.74	21.15	21.56
1248	NASDAQ	LINC	Tue, Jun 8, 2010	21.58	21.64	21.11	21.41
1247	NASDAQ	LINC	Mon, Jun 7, 2010	21.92	22.06	21.38	21.45
1246	NASDAQ	LINC	Fri, Jun 4, 2010	22.79	22.87	21.89	21.92
1245	NASDAQ	LINC	Thu, Jun 3, 2010	23.00	23.36	22.71	23.06
1244	NASDAQ	LINC	Wed, Jun 2, 2010	22.75	23.33	22.46	23.19
1243	NASDAQ	LINC	Tue, Jun 1, 2010	23.06	23.36	22.63	22.79
1242	NASDAQ	LINC	Fri, May 28, 2010	24.27	24.32	23.76	23.83
1241	NASDAQ	LINC	Thu, May 27, 2010	24.18	24.27	23.69	24.25
1240	NASDAQ	LINC	Wed, May 26, 2010	23.17	24.26	23.17	23.82
1239	NASDAQ	LINC	Tue, May 25, 2010	22.91	23.30	22.50	23.04
1238	NASDAQ	LINC	Mon, May 24, 2010	23.52	23.65	22.98	23.29
1237	NASDAQ	LINC	Fri, May 21, 2010	22.91	23.77	22.50	23.44
1236	NASDAQ	LINC	Thu, May 20, 2010	23.36	24.14	23.06	23.16
1235	NASDAQ	LINC	Wed, May 19, 2010	24.53	24.68	23.55	23.93
1234	NASDAQ	LINC	Tue, May 18, 2010	25.33	25.90	24.52	24.74
1233	NASDAQ	LINC	Mon, May 17, 2010	24.70	25.28	24.27	25.15
1232	NASDAQ	LINC	Fri, May 14, 2010	24.77	24.79	24.42	24.68
1231	NASDAQ	LINC	Thu, May 13, 2010	25.07	25.19	24.78	24.91
1230	NASDAQ	LINC	Wed, May 12, 2010	24.53	25.00	24.45	25.00
1229	NASDAQ	LINC	Tue, May 11, 2010	24.10	24.84	23.91	24.49
1228	NASDAQ	LINC	Mon, May 10, 2010	24.29	24.55	23.51	24.17
1227	NASDAQ	LINC	Fri, May 7, 2010	23.80	23.83	22.76	22.99
1226	NASDAQ	LINC	Thu, May 6, 2010	24.30	24.44	23.59	23.91
1225	NASDAQ	LINC	Wed, May 5, 2010	23.91	24.33	23.50	24.29
1224	NASDAQ	LINC	Tue, May 4, 2010	24.74	24.93	23.78	24.22
1223	NASDAQ	LINC	Mon, May 3, 2010	24.83	25.36	24.54	24.97
1222	NASDAQ	LINC	Fri, Apr 30, 2010	25.05	25.60	24.77	24.96
1221	NASDAQ	LINC	Thu, Apr 29, 2010	25.59	25.62	24.22	25.18
1220	NASDAQ	LINC	Wed, Apr 28, 2010	25.82	26.13	24.88	25.26
1219	NASDAQ	LINC	Tue, Apr 27, 2010	26.81	26.81	25.65	25.65
1218	NASDAQ	LINC	Mon, Apr 26, 2010	27.21	27.34	26.55	26.78
1217	NASDAQ	LINC	Fri, Apr 23, 2010	27.64	28.21	26.96	27.12
1216	NASDAQ	LINC	Thu, Apr 22, 2010	27.76	27.76	27.25	27.32
1215	NASDAQ	LINC	Wed, Apr 21, 2010	27.40	28.21	27.16	27.94
1214	NASDAQ	LINC	Tue, Apr 20, 2010	27.45	27.69	27.03	27.25
1213	NASDAQ	LINC	Mon, Apr 19, 2010	27.43	27.43	26.95	27.17
1212	NASDAQ	LINC	Fri, Apr 16, 2010	27.45	27.66	27.19	27.47
1211	NASDAQ	LINC	Thu, Apr 15, 2010	27.43	27.52	27.23	27.49
1210	NASDAQ	LINC	Wed, Apr 14, 2010	27.01	27.78	26.80	27.30
1209	NASDAQ	LINC	Tue, Apr 13, 2010	25.75	26.87	25.70	26.77
1208	NASDAQ	LINC	Mon, Apr 12, 2010	25.93	25.93	25.51	25.78
1207	NASDAQ	LINC	Fri, Apr 9, 2010	25.99	25.99	25.31	25.70
1206	NASDAQ	LINC	Thu, Apr 8, 2010	25.43	25.43	24.98	25.18
1205	NASDAQ	LINC	Wed, Apr 7, 2010	25.30	25.58	25.11	25.45
1204	NASDAQ	LINC	Tue, Apr 6, 2010	24.95	25.53	24.60	25.50
1203	NASDAQ	LINC	Mon, Apr 5, 2010	25.51	25.73	24.89	25.07
1202	NASDAQ	LINC	Thu, Apr 1, 2010	25.22	25.49	25.10	25.32
1201	NASDAQ	LINC	Wed, Mar 31, 2010	25.41	25.69	25.30	25.30
1200	NASDAQ	LINC	Tue, Mar 30, 2010	26.35	26.73	26.06	26.50
1199	NASDAQ	LINC	Mon, Mar 29, 2010	26.93	26.93	26.24	26.38
1198	NASDAQ	LINC	Fri, Mar 26, 2010	26.75	27.04	26.58	26.75
1197	NASDAQ	LINC	Thu, Mar 25, 2010	27.21	27.23	26.62	26.71
1196	NASDAQ	LINC	Wed, Mar 24, 2010	28.01	28.10	27.17	27.17
1195	NASDAQ	LINC	Tue, Mar 23, 2010	27.69	28.17	27.52	28.10
1194	NASDAQ	LINC	Mon, Mar 22, 2010	27.86	28.08	27.26	27.75
1193	NASDAQ	LINC	Fri, Mar 19, 2010	28.09	28.09	27.28	27.78
1192	NASDAQ	LINC	Thu, Mar 18, 2010	27.76	28.06	27.35	27.98
1191	NASDAQ	LINC	Wed, Mar 17, 2010	27.19	27.82	26.90	27.71
1190	NASDAQ	LINC	Tue, Mar 16, 2010	26.86	27.36	26.62	27.25
1189	NASDAQ	LINC	Mon, Mar 15, 2010	26.50	26.89	25.90	26.67
1188	NASDAQ	LINC	Fri, Mar 12, 2010	26.74	27.17	26.60	26.80
1187	NASDAQ	LINC	Thu, Mar 11, 2010	25.85	26.74	25.51	26.58
1186	NASDAQ	LINC	Wed, Mar 10, 2010	25.55	26.04	25.55	25.98
1185	NASDAQ	LINC	Tue, Mar 9, 2010	25.67	25.75	25.34	25.55
1184	NASDAQ	LINC	Mon, Mar 8, 2010	25.98	25.99	25.50	25.60
1183	NASDAQ	LINC	Fri, Mar 5, 2010	24.86	25.89	24.34	25.73
1182	NASDAQ	LINC	Thu, Mar 4, 2010	24.43	24.77	23.91	24.74
1181	NASDAQ	LINC	Wed, Mar 3, 2010	24.60	24.87	23.83	24.34
1180	NASDAQ	LINC	Tue, Mar 2, 2010	22.95	23.20	22.35	22.49
1179	NASDAQ	LINC	Mon, Mar 1, 2010	22.22	22.96	22.12	22.85
1178	NASDAQ	LINC	Fri, Feb 26, 2010	21.83	22.57	21.67	22.30
1177	NASDAQ	LINC	Thu, Feb 25, 2010	21.38	21.84	21.20	21.77
1176	NASDAQ	LINC	Wed, Feb 24, 2010	21.28	21.60	21.16	21.51
1175	NASDAQ	LINC	Tue, Feb 23, 2010	21.04	21.35	21.04	21.30
1174	NASDAQ	LINC	Mon, Feb 22, 2010	21.01	21.30	20.89	21.15
1173	NASDAQ	LINC	Fri, Feb 19, 2010	21.01	21.38	20.71	20.93
1172	NASDAQ	LINC	Thu, Feb 18, 2010	20.30	21.11	20.24	20.98
1171	NASDAQ	LINC	Wed, Feb 17, 2010	20.00	20.38	19.60	20.37
1170	NASDAQ	LINC	Tue, Feb 16, 2010	19.14	20.00	19.05	20.00
1169	NASDAQ	LINC	Fri, Feb 12, 2010	19.30	19.60	18.99	19.51
1168	NASDAQ	LINC	Thu, Feb 11, 2010	19.52	19.68	19.18	19.43
1167	NASDAQ	LINC	Wed, Feb 10, 2010	19.34	19.68	19.08	19.50
1166	NASDAQ	LINC	Tue, Feb 9, 2010	19.23	19.44	18.90	19.41
1165	NASDAQ	LINC	Mon, Feb 8, 2010	19.42	19.91	18.91	19.10
1164	NASDAQ	LINC	Fri, Feb 5, 2010	19.76	19.98	19.22	19.42
1163	NASDAQ	LINC	Thu, Feb 4, 2010	20.31	20.31	19.71	19.73
1162	NASDAQ	LINC	Wed, Feb 3, 2010	20.15	20.72	20.15	20.42
1161	NASDAQ	LINC	Tue, Feb 2, 2010	20.67	20.75	20.11	20.12
1160	NASDAQ	LINC	Mon, Feb 1, 2010	20.59	20.78	20.30	20.50
1159	NASDAQ	LINC	Fri, Jan 29, 2010	21.05	21.12	20.63	20.72
1158	NASDAQ	LINC	Thu, Jan 28, 2010	21.28	21.28	20.64	20.96
1157	NASDAQ	LINC	Wed, Jan 27, 2010	20.87	21.39	20.52	21.31
1156	NASDAQ	LINC	Tue, Jan 26, 2010	20.81	21.07	20.52	20.81
1155	NASDAQ	LINC	Mon, Jan 25, 2010	21.21	21.26	20.88	20.90
1154	NASDAQ	LINC	Fri, Jan 22, 2010	21.09	21.42	20.97	21.05
1153	NASDAQ	LINC	Thu, Jan 21, 2010	21.36	21.75	21.16	21.16
1152	NASDAQ	LINC	Wed, Jan 20, 2010	22.34	22.34	21.13	21.24
1151	NASDAQ	LINC	Tue, Jan 19, 2010	20.96	21.64	20.96	21.63
1150	NASDAQ	LINC	Fri, Jan 15, 2010	21.24	21.26	20.90	21.15
1149	NASDAQ	LINC	Thu, Jan 14, 2010	21.12	21.21	20.89	21.11
1148	NASDAQ	LINC	Wed, Jan 13, 2010	21.30	21.34	20.94	21.12
1147	NASDAQ	LINC	Tue, Jan 12, 2010	21.35	21.39	21.12	21.21
1146	NASDAQ	LINC	Mon, Jan 11, 2010	21.50	21.79	21.12	21.37
1145	NASDAQ	LINC	Fri, Jan 8, 2010	22.06	22.07	21.30	21.41
1144	NASDAQ	LINC	Thu, Jan 7, 2010	22.65	22.75	21.90	22.26
1143	NASDAQ	LINC	Wed, Jan 6, 2010	22.23	23.33	22.20	22.59
1142	NASDAQ	LINC	Tue, Jan 5, 2010	22.04	23.34	21.96	22.32
1141	NASDAQ	LINC	Mon, Jan 4, 2010	21.73	22.26	21.70	21.95
1140	NASDAQ	LINC	Thu, Dec 31, 2009	21.75	21.89	21.51	21.66
1139	NASDAQ	LINC	Wed, Dec 30, 2009	21.71	21.81	21.50	21.65
1138	NASDAQ	LINC	Tue, Dec 29, 2009	21.48	21.69	21.40	21.65
1137	NASDAQ	LINC	Mon, Dec 28, 2009	21.66	21.66	21.30	21.51
1136	NASDAQ	LINC	Thu, Dec 24, 2009	21.41	21.51	20.92	21.47
1135	NASDAQ	LINC	Wed, Dec 23, 2009	21.35	21.57	21.27	21.50
1134	NASDAQ	LINC	Tue, Dec 22, 2009	21.06	21.34	20.80	21.24
1133	NASDAQ	LINC	Mon, Dec 21, 2009	21.03	21.49	20.80	21.06
1132	NASDAQ	LINC	Fri, Dec 18, 2009	20.96	21.06	20.41	21.04
1131	NASDAQ	LINC	Thu, Dec 17, 2009	21.00	21.35	20.65	20.66
1130	NASDAQ	LINC	Wed, Dec 16, 2009	21.15	21.63	21.00	21.02
1129	NASDAQ	LINC	Tue, Dec 15, 2009	21.55	21.83	21.45	21.60
1128	NASDAQ	LINC	Mon, Dec 14, 2009	21.11	21.55	20.98	21.53
1127	NASDAQ	LINC	Fri, Dec 11, 2009	20.90	21.47	20.90	21.27
1126	NASDAQ	LINC	Thu, Dec 10, 2009	20.41	20.82	20.35	20.75
1125	NASDAQ	LINC	Wed, Dec 9, 2009	20.63	20.67	20.01	20.37
1124	NASDAQ	LINC	Tue, Dec 8, 2009	20.60	20.75	20.28	20.55
1123	NASDAQ	LINC	Mon, Dec 7, 2009	20.75	20.92	20.64	20.72
1122	NASDAQ	LINC	Fri, Dec 4, 2009	21.54	21.84	20.55	20.67
1121	NASDAQ	LINC	Thu, Dec 3, 2009	21.75	21.90	21.44	21.47
1120	NASDAQ	LINC	Wed, Dec 2, 2009	21.56	21.85	21.45	21.63
1119	NASDAQ	LINC	Tue, Dec 1, 2009	22.34	22.34	21.44	21.49
1118	NASDAQ	LINC	Mon, Nov 30, 2009	21.75	22.19	21.53	22.12
1117	NASDAQ	LINC	Fri, Nov 27, 2009	21.58	21.92	21.50	21.70
1116	NASDAQ	LINC	Wed, Nov 25, 2009	21.81	22.11	21.81	22.02
1115	NASDAQ	LINC	Tue, Nov 24, 2009	22.11	22.16	21.73	21.78
1114	NASDAQ	LINC	Mon, Nov 23, 2009	22.24	22.48	22.12	22.23
1113	NASDAQ	LINC	Fri, Nov 20, 2009	22.41	22.41	22.03	22.06
1112	NASDAQ	LINC	Thu, Nov 19, 2009	22.99	23.00	22.23	22.41
1111	NASDAQ	LINC	Wed, Nov 18, 2009	22.98	23.00	22.69	23.00
1110	NASDAQ	LINC	Tue, Nov 17, 2009	22.56	22.91	22.24	22.86
1109	NASDAQ	LINC	Mon, Nov 16, 2009	22.05	22.83	22.03	22.71
1108	NASDAQ	LINC	Fri, Nov 13, 2009	21.69	22.24	21.55	22.23
1107	NASDAQ	LINC	Thu, Nov 12, 2009	21.68	21.97	21.49	21.77
1106	NASDAQ	LINC	Wed, Nov 11, 2009	21.84	21.85	21.42	21.63
1105	NASDAQ	LINC	Tue, Nov 10, 2009	21.79	21.95	21.58	21.73
1104	NASDAQ	LINC	Mon, Nov 9, 2009	22.29	22.52	21.50	21.90
1103	NASDAQ	LINC	Fri, Nov 6, 2009	21.84	22.14	21.54	21.99
1102	NASDAQ	LINC	Thu, Nov 5, 2009	21.85	22.19	21.48	21.87
1101	NASDAQ	LINC	Wed, Nov 4, 2009	19.64	20.64	19.64	20.23
1100	NASDAQ	LINC	Tue, Nov 3, 2009	19.39	19.80	18.85	19.66
1099	NASDAQ	LINC	Mon, Nov 2, 2009	19.97	20.25	19.66	19.98
1098	NASDAQ	LINC	Fri, Oct 30, 2009	20.64	20.64	19.76	19.82
1097	NASDAQ	LINC	Thu, Oct 29, 2009	21.09	21.82	20.36	20.50
1096	NASDAQ	LINC	Wed, Oct 28, 2009	23.01	23.01	20.73	20.90
1095	NASDAQ	LINC	Tue, Oct 27, 2009	23.75	23.96	23.08	23.20
1094	NASDAQ	LINC	Mon, Oct 26, 2009	24.36	24.47	23.46	23.68
1093	NASDAQ	LINC	Fri, Oct 23, 2009	24.65	24.71	24.03	24.14
1092	NASDAQ	LINC	Thu, Oct 22, 2009	24.50	24.58	23.79	24.49
1091	NASDAQ	LINC	Wed, Oct 21, 2009	24.45	24.64	24.18	24.29
1090	NASDAQ	LINC	Tue, Oct 20, 2009	24.00	24.55	23.73	24.36
1089	NASDAQ	LINC	Mon, Oct 19, 2009	23.75	24.16	23.55	23.94
1088	NASDAQ	LINC	Fri, Oct 16, 2009	24.11	24.19	23.20	23.50
1087	NASDAQ	LINC	Thu, Oct 15, 2009	23.64	24.09	23.11	24.00
1086	NASDAQ	LINC	Wed, Oct 14, 2009	22.71	23.88	22.10	23.68
1085	NASDAQ	LINC	Tue, Oct 13, 2009	23.40	23.40	22.25	22.64
1084	NASDAQ	LINC	Mon, Oct 12, 2009	23.69	23.79	23.19	23.48
1083	NASDAQ	LINC	Fri, Oct 9, 2009	22.82	23.58	22.82	23.52
1082	NASDAQ	LINC	Thu, Oct 8, 2009	22.89	23.24	22.76	22.97
1081	NASDAQ	LINC	Wed, Oct 7, 2009	23.00	23.09	22.60	22.88
1080	NASDAQ	LINC	Tue, Oct 6, 2009	22.75	23.19	22.75	22.94
1079	NASDAQ	LINC	Mon, Oct 5, 2009	22.46	22.55	22.22	22.46
1078	NASDAQ	LINC	Fri, Oct 2, 2009	22.31	22.74	22.20	22.52
1077	NASDAQ	LINC	Thu, Oct 1, 2009	22.87	22.88	22.35	22.46
1076	NASDAQ	LINC	Wed, Sep 30, 2009	22.96	23.20	22.31	22.88
1075	NASDAQ	LINC	Tue, Sep 29, 2009	22.86	23.07	22.60	22.84
1074	NASDAQ	LINC	Mon, Sep 28, 2009	22.35	22.99	22.14	22.65
1073	NASDAQ	LINC	Fri, Sep 25, 2009	21.50	22.89	21.40	22.60
1072	NASDAQ	LINC	Thu, Sep 24, 2009	22.15	22.38	20.63	20.75
1071	NASDAQ	LINC	Wed, Sep 23, 2009	22.35	22.47	22.04	22.15
1070	NASDAQ	LINC	Tue, Sep 22, 2009	21.62	22.67	21.62	22.40
1069	NASDAQ	LINC	Mon, Sep 21, 2009	21.16	22.45	20.96	22.40
1068	NASDAQ	LINC	Fri, Sep 18, 2009	20.53	21.20	20.50	21.16
1067	NASDAQ	LINC	Thu, Sep 17, 2009	20.49	20.74	20.21	20.52
1066	NASDAQ	LINC	Wed, Sep 16, 2009	19.90	20.50	19.80	20.45
1065	NASDAQ	LINC	Tue, Sep 15, 2009	20.87	21.19	19.55	19.92
1064	NASDAQ	LINC	Mon, Sep 14, 2009	21.50	21.70	20.56	20.81
1063	NASDAQ	LINC	Fri, Sep 11, 2009	21.91	22.47	21.73	21.81
1062	NASDAQ	LINC	Thu, Sep 10, 2009	21.72	21.93	21.40	21.91
1061	NASDAQ	LINC	Wed, Sep 9, 2009	21.46	21.88	21.46	21.67
1060	NASDAQ	LINC	Tue, Sep 8, 2009	22.07	22.20	21.25	21.51
1059	NASDAQ	LINC	Fri, Sep 4, 2009	22.27	22.37	21.57	22.04
1058	NASDAQ	LINC	Thu, Sep 3, 2009	21.93	22.37	21.35	22.36
1057	NASDAQ	LINC	Wed, Sep 2, 2009	21.98	22.32	21.63	21.73
1056	NASDAQ	LINC	Tue, Sep 1, 2009	21.72	22.58	21.63	21.98
1055	NASDAQ	LINC	Mon, Aug 31, 2009	22.94	23.06	22.13	22.18
1054	NASDAQ	LINC	Fri, Aug 28, 2009	23.05	23.25	22.76	22.94
1053	NASDAQ	LINC	Thu, Aug 27, 2009	22.79	23.10	22.40	23.01
1052	NASDAQ	LINC	Wed, Aug 26, 2009	22.22	22.82	22.15	22.64
1051	NASDAQ	LINC	Tue, Aug 25, 2009	22.94	23.47	22.25	22.34
1050	NASDAQ	LINC	Mon, Aug 24, 2009	22.41	22.99	22.11	22.76
1049	NASDAQ	LINC	Fri, Aug 21, 2009	22.30	22.65	22.08	22.31
1048	NASDAQ	LINC	Thu, Aug 20, 2009	22.07	22.13	21.50	22.09
1047	NASDAQ	LINC	Wed, Aug 19, 2009	22.17	22.46	21.99	22.14
1046	NASDAQ	LINC	Tue, Aug 18, 2009	21.95	22.70	21.91	22.46
1045	NASDAQ	LINC	Mon, Aug 17, 2009	22.15	22.20	21.46	21.95
1044	NASDAQ	LINC	Fri, Aug 14, 2009	23.24	23.35	22.41	22.81
1043	NASDAQ	LINC	Thu, Aug 13, 2009	23.28	23.48	22.60	23.13
1042	NASDAQ	LINC	Wed, Aug 12, 2009	23.66	23.66	22.60	23.07
1041	NASDAQ	LINC	Tue, Aug 11, 2009	23.70	24.00	23.38	23.50
1040	NASDAQ	LINC	Mon, Aug 10, 2009	22.91	23.37	22.27	23.05
1039	NASDAQ	LINC	Fri, Aug 7, 2009	23.30	23.52	21.81	22.92
1038	NASDAQ	LINC	Thu, Aug 6, 2009	23.09	23.89	22.52	23.30
1037	NASDAQ	LINC	Wed, Aug 5, 2009	23.06	24.55	22.27	23.33
1036	NASDAQ	LINC	Tue, Aug 4, 2009	20.52	21.39	20.31	21.04
1035	NASDAQ	LINC	Mon, Aug 3, 2009	20.70	20.97	20.29	20.56
1034	NASDAQ	LINC	Fri, Jul 31, 2009	20.23	20.75	20.23	20.36
1033	NASDAQ	LINC	Thu, Jul 30, 2009	20.17	20.62	19.85	20.21
1032	NASDAQ	LINC	Wed, Jul 29, 2009	20.12	20.40	19.92	20.02
1031	NASDAQ	LINC	Tue, Jul 28, 2009	20.60	20.72	19.86	20.11
1030	NASDAQ	LINC	Mon, Jul 27, 2009	20.70	20.93	20.30	20.63
1029	NASDAQ	LINC	Fri, Jul 24, 2009	21.14	21.39	20.24	20.53
1028	NASDAQ	LINC	Thu, Jul 23, 2009	21.23	21.78	20.27	21.17
1027	NASDAQ	LINC	Wed, Jul 22, 2009	20.03	21.34	19.89	21.25
1026	NASDAQ	LINC	Tue, Jul 21, 2009	20.41	20.41	19.54	20.18
1025	NASDAQ	LINC	Mon, Jul 20, 2009	19.80	20.42	19.64	20.25
1024	NASDAQ	LINC	Fri, Jul 17, 2009	19.41	19.73	19.25	19.64
1023	NASDAQ	LINC	Thu, Jul 16, 2009	19.30	19.72	19.24	19.30
1022	NASDAQ	LINC	Wed, Jul 15, 2009	19.00	19.34	18.73	19.33
1021	NASDAQ	LINC	Tue, Jul 14, 2009	18.58	19.10	18.04	19.01
1020	NASDAQ	LINC	Mon, Jul 13, 2009	18.44	18.62	17.64	18.53
1019	NASDAQ	LINC	Fri, Jul 10, 2009	18.69	18.84	18.39	18.44
1018	NASDAQ	LINC	Thu, Jul 9, 2009	18.92	18.96	18.57	18.65
1017	NASDAQ	LINC	Wed, Jul 8, 2009	18.77	18.86	18.31	18.78
1016	NASDAQ	LINC	Tue, Jul 7, 2009	19.69	19.69	18.62	18.86
1015	NASDAQ	LINC	Mon, Jul 6, 2009	20.04	20.14	18.87	19.65
1014	NASDAQ	LINC	Thu, Jul 2, 2009	21.17	21.50	20.03	20.25
1013	NASDAQ	LINC	Wed, Jul 1, 2009	20.74	21.36	20.56	21.25
1012	NASDAQ	LINC	Tue, Jun 30, 2009	21.07	21.69	20.85	20.93
1011	NASDAQ	LINC	Mon, Jun 29, 2009	20.41	20.95	20.15	20.71
1010	NASDAQ	LINC	Fri, Jun 26, 2009	19.90	20.57	19.80	20.47
1009	NASDAQ	LINC	Thu, Jun 25, 2009	19.50	20.06	19.25	19.89
1008	NASDAQ	LINC	Wed, Jun 24, 2009	18.90	19.68	18.42	19.53
1007	NASDAQ	LINC	Tue, Jun 23, 2009	18.93	19.13	18.75	18.99
1006	NASDAQ	LINC	Mon, Jun 22, 2009	18.88	19.08	18.75	18.90
1005	NASDAQ	LINC	Fri, Jun 19, 2009	18.79	18.99	18.58	18.91
1004	NASDAQ	LINC	Thu, Jun 18, 2009	17.98	18.85	17.80	18.63
1003	NASDAQ	LINC	Wed, Jun 17, 2009	17.48	18.15	17.33	17.94
1002	NASDAQ	LINC	Tue, Jun 16, 2009	16.51	17.83	16.46	17.48
1001	NASDAQ	LINC	Mon, Jun 15, 2009	17.50	17.50	16.30	17.32
1000	NASDAQ	LINC	Fri, Jun 12, 2009	18.00	18.00	17.38	17.48
999	NASDAQ	LINC	Thu, Jun 11, 2009	18.50	18.50	17.86	17.98
998	NASDAQ	LINC	Wed, Jun 10, 2009	19.25	19.32	18.21	18.41
997	NASDAQ	LINC	Tue, Jun 9, 2009	19.10	19.47	18.87	19.10
996	NASDAQ	LINC	Mon, Jun 8, 2009	18.76	19.40	18.51	19.21
995	NASDAQ	LINC	Fri, Jun 5, 2009	19.85	19.85	18.66	19.06
994	NASDAQ	LINC	Thu, Jun 4, 2009	19.65	19.74	19.22	19.69
993	NASDAQ	LINC	Wed, Jun 3, 2009	20.00	20.28	19.63	19.83
992	NASDAQ	LINC	Tue, Jun 2, 2009	19.00	19.94	18.88	19.79
991	NASDAQ	LINC	Mon, Jun 1, 2009	18.50	19.15	18.05	18.84
990	NASDAQ	LINC	Fri, May 29, 2009	18.97	19.23	18.21	18.44
989	NASDAQ	LINC	Thu, May 28, 2009	19.86	19.92	18.42	18.74
988	NASDAQ	LINC	Wed, May 27, 2009	20.20	20.20	19.56	19.61
987	NASDAQ	LINC	Tue, May 26, 2009	19.80	20.39	19.50	20.01
986	NASDAQ	LINC	Fri, May 22, 2009	18.89	19.24	18.61	19.01
985	NASDAQ	LINC	Thu, May 21, 2009	18.57	18.90	18.50	18.88
984	NASDAQ	LINC	Wed, May 20, 2009	19.18	19.21	18.46	18.90
983	NASDAQ	LINC	Tue, May 19, 2009	19.05	19.20	18.31	19.06
982	NASDAQ	LINC	Mon, May 18, 2009	18.65	19.17	18.65	18.95
981	NASDAQ	LINC	Fri, May 15, 2009	18.20	18.66	17.82	18.50
980	NASDAQ	LINC	Thu, May 14, 2009	18.33	18.73	18.01	18.26
979	NASDAQ	LINC	Wed, May 13, 2009	18.89	18.89	18.05	18.46
978	NASDAQ	LINC	Tue, May 12, 2009	20.00	20.00	18.01	18.91
977	NASDAQ	LINC	Mon, May 11, 2009	18.89	19.48	18.47	19.35
976	NASDAQ	LINC	Fri, May 8, 2009	18.02	19.19	18.00	18.66
975	NASDAQ	LINC	Thu, May 7, 2009	18.00	18.64	17.74	18.52
974	NASDAQ	LINC	Wed, May 6, 2009	18.32	18.43	15.85	17.72
973	NASDAQ	LINC	Tue, May 5, 2009	14.65	14.76	14.08	14.49
972	NASDAQ	LINC	Mon, May 4, 2009	15.69	15.69	13.99	14.65
971	NASDAQ	LINC	Fri, May 1, 2009	16.59	16.91	15.73	15.74
970	NASDAQ	LINC	Thu, Apr 30, 2009	16.31	17.22	16.31	16.59
969	NASDAQ	LINC	Wed, Apr 29, 2009	16.09	16.31	15.76	16.24
968	NASDAQ	LINC	Tue, Apr 28, 2009	15.32	16.41	15.27	16.02
967	NASDAQ	LINC	Mon, Apr 27, 2009	15.00	15.55	14.72	15.50
966	NASDAQ	LINC	Fri, Apr 24, 2009	14.54	15.53	14.39	15.36
965	NASDAQ	LINC	Thu, Apr 23, 2009	15.54	15.86	15.00	15.36
964	NASDAQ	LINC	Wed, Apr 22, 2009	15.06	16.23	14.81	15.35
963	NASDAQ	LINC	Tue, Apr 21, 2009	15.94	15.94	14.28	15.50
962	NASDAQ	LINC	Mon, Apr 20, 2009	17.51	17.87	16.78	17.02
961	NASDAQ	LINC	Fri, Apr 17, 2009	17.14	17.75	16.83	17.51
960	NASDAQ	LINC	Thu, Apr 16, 2009	16.64	17.45	16.34	16.97
959	NASDAQ	LINC	Wed, Apr 15, 2009	15.94	16.86	15.94	16.55
958	NASDAQ	LINC	Tue, Apr 14, 2009	15.65	16.20	15.55	15.97
957	NASDAQ	LINC	Mon, Apr 13, 2009	16.61	16.64	15.56	15.77
956	NASDAQ	LINC	Thu, Apr 9, 2009	17.23	17.55	16.50	16.65
955	NASDAQ	LINC	Wed, Apr 8, 2009	16.47	16.99	16.31	16.71
954	NASDAQ	LINC	Tue, Apr 7, 2009	16.50	16.53	16.05	16.15
953	NASDAQ	LINC	Mon, Apr 6, 2009	16.49	16.64	16.31	16.54
952	NASDAQ	LINC	Fri, Apr 3, 2009	15.88	16.70	15.64	16.60
951	NASDAQ	LINC	Thu, Apr 2, 2009	17.26	18.20	16.49	16.71
950	NASDAQ	LINC	Wed, Apr 1, 2009	17.96	17.99	16.84	17.00
949	NASDAQ	LINC	Tue, Mar 31, 2009	18.17	18.85	17.72	18.32
948	NASDAQ	LINC	Mon, Mar 30, 2009	16.56	17.92	16.55	17.86
947	NASDAQ	LINC	Fri, Mar 27, 2009	17.23	17.45	16.59	17.26
946	NASDAQ	LINC	Thu, Mar 26, 2009	17.85	17.99	17.00	17.30
945	NASDAQ	LINC	Wed, Mar 25, 2009	17.42	17.86	17.06	17.67
944	NASDAQ	LINC	Tue, Mar 24, 2009	17.55	18.30	17.21	17.24
943	NASDAQ	LINC	Mon, Mar 23, 2009	18.40	18.54	17.85	18.30
942	NASDAQ	LINC	Fri, Mar 20, 2009	17.18	18.25	17.18	17.70
941	NASDAQ	LINC	Thu, Mar 19, 2009	17.75	17.95	17.45	17.84
940	NASDAQ	LINC	Wed, Mar 18, 2009	17.56	17.95	17.20	17.58
939	NASDAQ	LINC	Tue, Mar 17, 2009	17.32	17.59	16.54	17.50
938	NASDAQ	LINC	Mon, Mar 16, 2009	17.67	17.84	15.87	16.54
937	NASDAQ	LINC	Fri, Mar 13, 2009	17.90	17.93	16.69	17.46
936	NASDAQ	LINC	Thu, Mar 12, 2009	16.89	17.94	16.69	17.70
935	NASDAQ	LINC	Wed, Mar 11, 2009	17.00	17.13	16.72	16.79
934	NASDAQ	LINC	Tue, Mar 10, 2009	17.00	17.24	16.62	16.80
933	NASDAQ	LINC	Mon, Mar 9, 2009	15.55	17.00	15.47	16.97
932	NASDAQ	LINC	Fri, Mar 6, 2009	14.98	16.86	14.68	15.53
931	NASDAQ	LINC	Thu, Mar 5, 2009	16.56	17.16	14.49	14.59
930	NASDAQ	LINC	Wed, Mar 4, 2009	15.00	16.05	14.83	15.56
929	NASDAQ	LINC	Tue, Mar 3, 2009	14.16	15.10	14.14	14.82
928	NASDAQ	LINC	Mon, Mar 2, 2009	14.27	14.86	13.94	13.99
927	NASDAQ	LINC	Fri, Feb 27, 2009	14.13	14.65	14.03	14.34
926	NASDAQ	LINC	Thu, Feb 26, 2009	15.33	15.47	14.02	14.36
925	NASDAQ	LINC	Wed, Feb 25, 2009	15.00	15.78	14.87	15.17
924	NASDAQ	LINC	Tue, Feb 24, 2009	14.53	15.42	14.53	15.10
923	NASDAQ	LINC	Mon, Feb 23, 2009	14.42	15.00	14.42	14.65
922	NASDAQ	LINC	Fri, Feb 20, 2009	14.31	15.00	14.14	14.59
921	NASDAQ	LINC	Thu, Feb 19, 2009	16.00	16.19	14.26	14.52
920	NASDAQ	LINC	Wed, Feb 18, 2009	16.10	16.44	15.76	15.92
919	NASDAQ	LINC	Tue, Feb 17, 2009	16.23	16.42	15.40	15.78
918	NASDAQ	LINC	Fri, Feb 13, 2009	14.99	16.79	14.86	16.05
917	NASDAQ	LINC	Thu, Feb 12, 2009	13.90	15.86	13.60	15.05
916	NASDAQ	LINC	Wed, Feb 11, 2009	15.71	15.79	14.34	14.58
915	NASDAQ	LINC	Tue, Feb 10, 2009	16.05	16.17	15.52	15.65
914	NASDAQ	LINC	Mon, Feb 9, 2009	16.34	16.35	15.96	16.15
913	NASDAQ	LINC	Fri, Feb 6, 2009	16.00	16.60	15.90	16.35
912	NASDAQ	LINC	Thu, Feb 5, 2009	15.95	16.49	15.42	16.17
911	NASDAQ	LINC	Wed, Feb 4, 2009	15.69	16.25	15.45	16.00
910	NASDAQ	LINC	Tue, Feb 3, 2009	16.57	17.29	16.27	16.99
909	NASDAQ	LINC	Mon, Feb 2, 2009	14.87	16.76	14.57	16.50
908	NASDAQ	LINC	Fri, Jan 30, 2009	14.75	14.75	14.44	14.62
907	NASDAQ	LINC	Thu, Jan 29, 2009	14.52	15.20	14.33	14.73
906	NASDAQ	LINC	Wed, Jan 28, 2009	14.68	15.40	14.47	15.03
905	NASDAQ	LINC	Tue, Jan 27, 2009	14.28	14.60	13.95	14.55
904	NASDAQ	LINC	Mon, Jan 26, 2009	14.34	14.60	14.24	14.28
903	NASDAQ	LINC	Fri, Jan 23, 2009	14.07	14.45	13.85	14.36
902	NASDAQ	LINC	Thu, Jan 22, 2009	14.00	14.72	13.40	14.35
901	NASDAQ	LINC	Wed, Jan 21, 2009	13.01	14.10	13.01	13.86
900	NASDAQ	LINC	Tue, Jan 20, 2009	13.39	13.51	12.84	13.31
899	NASDAQ	LINC	Fri, Jan 16, 2009	12.81	13.54	12.75	13.51
898	NASDAQ	LINC	Thu, Jan 15, 2009	12.20	13.08	12.09	13.08
897	NASDAQ	LINC	Wed, Jan 14, 2009	12.14	12.72	12.10	12.20
896	NASDAQ	LINC	Tue, Jan 13, 2009	12.25	12.49	12.18	12.31
895	NASDAQ	LINC	Mon, Jan 12, 2009	11.95	12.90	11.82	12.18
894	NASDAQ	LINC	Fri, Jan 9, 2009	11.07	11.92	10.21	11.47
893	NASDAQ	LINC	Thu, Jan 8, 2009	11.49	11.59	10.75	10.88
892	NASDAQ	LINC	Wed, Jan 7, 2009	12.71	12.85	11.33	11.50
891	NASDAQ	LINC	Tue, Jan 6, 2009	13.62	14.00	12.68	12.83
890	NASDAQ	LINC	Mon, Jan 5, 2009	13.66	14.00	13.45	13.58
889	NASDAQ	LINC	Fri, Jan 2, 2009	13.28	13.95	13.12	13.60
888	NASDAQ	LINC	Wed, Dec 31, 2008	12.83	13.43	12.83	13.25
887	NASDAQ	LINC	Tue, Dec 30, 2008	13.00	13.17	12.74	12.76
886	NASDAQ	LINC	Mon, Dec 29, 2008	13.01	13.40	12.84	12.88
885	NASDAQ	LINC	Fri, Dec 26, 2008	12.99	13.07	12.35	13.00
884	NASDAQ	LINC	Wed, Dec 24, 2008	12.80	13.00	12.80	12.90
883	NASDAQ	LINC	Tue, Dec 23, 2008	13.24	13.24	12.76	12.87
882	NASDAQ	LINC	Mon, Dec 22, 2008	13.09	13.57	12.93	13.17
881	NASDAQ	LINC	Fri, Dec 19, 2008	13.53	13.78	12.76	13.00
880	NASDAQ	LINC	Thu, Dec 18, 2008	13.13	13.18	12.92	13.07
879	NASDAQ	LINC	Wed, Dec 17, 2008	13.59	13.61	12.83	13.00
878	NASDAQ	LINC	Tue, Dec 16, 2008	12.91	13.80	12.60	13.76
877	NASDAQ	LINC	Mon, Dec 15, 2008	14.09	14.09	12.60	12.67
876	NASDAQ	LINC	Fri, Dec 12, 2008	13.13	13.97	13.13	13.62
875	NASDAQ	LINC	Thu, Dec 11, 2008	13.50	13.69	13.07	13.35
874	NASDAQ	LINC	Wed, Dec 10, 2008	13.43	13.87	13.31	13.79
873	NASDAQ	LINC	Tue, Dec 9, 2008	13.49	13.75	13.00	13.34
872	NASDAQ	LINC	Mon, Dec 8, 2008	13.80	14.00	12.55	13.55
871	NASDAQ	LINC	Fri, Dec 5, 2008	12.92	13.40	12.26	13.30
870	NASDAQ	LINC	Thu, Dec 4, 2008	13.37	13.75	12.67	12.74
869	NASDAQ	LINC	Wed, Dec 3, 2008	12.52	13.29	12.17	13.07
868	NASDAQ	LINC	Tue, Dec 2, 2008	12.64	13.00	11.53	12.72
867	NASDAQ	LINC	Mon, Dec 1, 2008	13.86	13.86	12.26	12.38
866	NASDAQ	LINC	Fri, Nov 28, 2008	13.82	13.82	13.66	13.75
865	NASDAQ	LINC	Wed, Nov 26, 2008	13.79	14.32	13.50	14.14
864	NASDAQ	LINC	Tue, Nov 25, 2008	13.86	13.90	13.40	13.90
863	NASDAQ	LINC	Mon, Nov 24, 2008	13.50	13.96	13.16	13.77
862	NASDAQ	LINC	Fri, Nov 21, 2008	13.70	13.70	12.76	13.40
861	NASDAQ	LINC	Thu, Nov 20, 2008	13.62	14.03	13.52	13.70
860	NASDAQ	LINC	Wed, Nov 19, 2008	13.62	14.00	13.62	13.70
859	NASDAQ	LINC	Tue, Nov 18, 2008	13.78	14.00	13.50	13.71
858	NASDAQ	LINC	Mon, Nov 17, 2008	13.49	14.00	13.49	13.63
857	NASDAQ	LINC	Fri, Nov 14, 2008	13.49	14.63	13.49	13.56
856	NASDAQ	LINC	Thu, Nov 13, 2008	13.80	14.23	13.19	13.84
855	NASDAQ	LINC	Wed, Nov 12, 2008	13.50	13.89	13.11	13.67
854	NASDAQ	LINC	Tue, Nov 11, 2008	13.43	13.77	12.84	13.65
853	NASDAQ	LINC	Mon, Nov 10, 2008	13.90	13.90	13.33	13.44
852	NASDAQ	LINC	Fri, Nov 7, 2008	13.45	13.99	13.45	13.74
851	NASDAQ	LINC	Thu, Nov 6, 2008	13.29	13.77	10.36	13.30
850	NASDAQ	LINC	Wed, Nov 5, 2008	13.89	13.96	12.70	13.36
849	NASDAQ	LINC	Tue, Nov 4, 2008	13.89	14.18	13.39	14.00
848	NASDAQ	LINC	Mon, Nov 3, 2008	14.36	14.36	13.25	13.79
847	NASDAQ	LINC	Fri, Oct 31, 2008	13.45	14.46	12.48	14.46
846	NASDAQ	LINC	Thu, Oct 30, 2008	14.00	14.46	12.61	13.47
845	NASDAQ	LINC	Wed, Oct 29, 2008	13.50	14.60	13.33	13.60
844	NASDAQ	LINC	Tue, Oct 28, 2008	12.93	13.50	12.35	13.50
843	NASDAQ	LINC	Mon, Oct 27, 2008	13.24	13.44	12.76	12.76
842	NASDAQ	LINC	Fri, Oct 24, 2008	12.59	13.50	12.59	13.13
841	NASDAQ	LINC	Thu, Oct 23, 2008	13.28	13.96	13.04	13.42
840	NASDAQ	LINC	Wed, Oct 22, 2008	13.25	13.85	12.91	13.25
839	NASDAQ	LINC	Tue, Oct 21, 2008	14.15	14.19	13.53	13.55
838	NASDAQ	LINC	Mon, Oct 20, 2008	13.89	14.32	13.73	14.24
837	NASDAQ	LINC	Fri, Oct 17, 2008	14.10	14.50	12.83	13.62
836	NASDAQ	LINC	Thu, Oct 16, 2008	12.80	14.42	12.34	14.33
835	NASDAQ	LINC	Wed, Oct 15, 2008	13.25	13.94	12.75	12.81
834	NASDAQ	LINC	Tue, Oct 14, 2008	13.36	14.99	13.26	13.46
833	NASDAQ	LINC	Mon, Oct 13, 2008	12.50	13.28	12.09	13.06
832	NASDAQ	LINC	Fri, Oct 10, 2008	10.70	14.04	10.70	12.42
831	NASDAQ	LINC	Thu, Oct 9, 2008	10.73	10.97	10.50	10.75
830	NASDAQ	LINC	Wed, Oct 8, 2008	10.66	11.75	10.59	11.03
829	NASDAQ	LINC	Tue, Oct 7, 2008	11.51	11.70	10.75	10.95
828	NASDAQ	LINC	Mon, Oct 6, 2008	12.69	12.69	11.57	11.59
827	NASDAQ	LINC	Fri, Oct 3, 2008	13.05	13.17	12.33	12.66
826	NASDAQ	LINC	Thu, Oct 2, 2008	13.07	13.09	12.75	12.92
825	NASDAQ	LINC	Wed, Oct 1, 2008	13.24	13.52	13.17	13.21
824	NASDAQ	LINC	Tue, Sep 30, 2008	12.85	13.56	12.71	13.23
823	NASDAQ	LINC	Mon, Sep 29, 2008	12.99	13.40	12.26	12.63
822	NASDAQ	LINC	Fri, Sep 26, 2008	12.50	13.00	12.18	12.88
821	NASDAQ	LINC	Thu, Sep 25, 2008	13.47	13.50	12.50	12.54
820	NASDAQ	LINC	Wed, Sep 24, 2008	14.60	14.60	13.73	13.74
819	NASDAQ	LINC	Tue, Sep 23, 2008	14.50	14.78	14.41	14.60
818	NASDAQ	LINC	Mon, Sep 22, 2008	15.09	15.10	14.55	14.55
817	NASDAQ	LINC	Fri, Sep 19, 2008	15.11	15.11	14.67	14.95
816	NASDAQ	LINC	Thu, Sep 18, 2008	13.70	15.09	13.70	14.55
815	NASDAQ	LINC	Wed, Sep 17, 2008	14.14	14.14	13.05	13.35
814	NASDAQ	LINC	Tue, Sep 16, 2008	13.81	14.62	12.25	14.28
813	NASDAQ	LINC	Mon, Sep 15, 2008	14.22	14.36	13.60	14.22
812	NASDAQ	LINC	Fri, Sep 12, 2008	14.75	14.75	14.03	14.18
811	NASDAQ	LINC	Thu, Sep 11, 2008	14.99	15.10	14.02	14.85
810	NASDAQ	LINC	Wed, Sep 10, 2008	14.96	15.10	14.90	15.02
809	NASDAQ	LINC	Tue, Sep 9, 2008	14.93	15.11	14.70	14.71
808	NASDAQ	LINC	Mon, Sep 8, 2008	14.06	14.88	14.06	14.80
807	NASDAQ	LINC	Fri, Sep 5, 2008	14.41	14.41	14.00	14.06
806	NASDAQ	LINC	Thu, Sep 4, 2008	14.92	14.92	14.35	14.35
805	NASDAQ	LINC	Wed, Sep 3, 2008	14.94	15.04	14.83	14.98
804	NASDAQ	LINC	Tue, Sep 2, 2008	15.11	15.11	14.80	14.92
803	NASDAQ	LINC	Fri, Aug 29, 2008	14.69	15.03	14.69	15.03
802	NASDAQ	LINC	Thu, Aug 28, 2008	14.31	15.10	14.31	15.10
801	NASDAQ	LINC	Wed, Aug 27, 2008	14.65	15.00	14.45	14.99
800	NASDAQ	LINC	Tue, Aug 26, 2008	14.90	14.90	14.46	14.68
799	NASDAQ	LINC	Mon, Aug 25, 2008	15.10	15.10	14.81	14.87
798	NASDAQ	LINC	Fri, Aug 22, 2008	14.88	15.10	14.88	15.09
797	NASDAQ	LINC	Thu, Aug 21, 2008	15.12	15.12	13.97	14.89
796	NASDAQ	LINC	Wed, Aug 20, 2008	15.50	15.50	14.97	15.04
795	NASDAQ	LINC	Tue, Aug 19, 2008	15.49	15.62	15.35	15.42
794	NASDAQ	LINC	Mon, Aug 18, 2008	15.68	15.68	14.70	15.50
793	NASDAQ	LINC	Fri, Aug 15, 2008	15.67	15.95	15.00	15.49
792	NASDAQ	LINC	Thu, Aug 14, 2008	15.37	15.60	15.06	15.50
791	NASDAQ	LINC	Wed, Aug 13, 2008	15.62	15.79	15.28	15.64
790	NASDAQ	LINC	Tue, Aug 12, 2008	15.22	15.54	15.15	15.48
789	NASDAQ	LINC	Mon, Aug 11, 2008	15.16	15.25	14.78	15.25
788	NASDAQ	LINC	Fri, Aug 8, 2008	14.83	15.26	14.75	15.10
787	NASDAQ	LINC	Thu, Aug 7, 2008	14.72	15.46	14.20	15.20
786	NASDAQ	LINC	Wed, Aug 6, 2008	14.49	15.00	14.49	14.82
785	NASDAQ	LINC	Tue, Aug 5, 2008	14.14	14.43	13.36	14.18
784	NASDAQ	LINC	Mon, Aug 4, 2008	14.23	14.36	14.07	14.09
783	NASDAQ	LINC	Fri, Aug 1, 2008	14.18	14.18	13.89	14.02
782	NASDAQ	LINC	Thu, Jul 31, 2008	13.43	14.17	12.85	13.79
781	NASDAQ	LINC	Wed, Jul 30, 2008	12.99	13.49	12.90	13.16
780	NASDAQ	LINC	Tue, Jul 29, 2008	12.98	13.00	12.86	12.93
779	NASDAQ	LINC	Mon, Jul 28, 2008	12.71	12.97	12.71	12.88
778	NASDAQ	LINC	Fri, Jul 25, 2008	12.50	12.85	12.29	12.76
777	NASDAQ	LINC	Thu, Jul 24, 2008	12.50	12.50	12.20	12.47
776	NASDAQ	LINC	Wed, Jul 23, 2008	12.32	12.70	12.23	12.36
775	NASDAQ	LINC	Tue, Jul 22, 2008	12.27	12.70	12.15	12.39
774	NASDAQ	LINC	Mon, Jul 21, 2008	11.92	12.50	11.92	12.31
773	NASDAQ	LINC	Fri, Jul 18, 2008	12.10	12.45	11.85	12.08
772	NASDAQ	LINC	Thu, Jul 17, 2008	11.91	12.25	11.31	12.11
771	NASDAQ	LINC	Wed, Jul 16, 2008	11.61	11.81	11.32	11.81
770	NASDAQ	LINC	Tue, Jul 15, 2008	11.12	11.51	11.11	11.34
769	NASDAQ	LINC	Mon, Jul 14, 2008	11.64	11.64	11.23	11.23
768	NASDAQ	LINC	Fri, Jul 11, 2008	11.90	11.95	11.30	11.62
767	NASDAQ	LINC	Thu, Jul 10, 2008	12.20	12.20	11.71	11.90
766	NASDAQ	LINC	Wed, Jul 9, 2008	12.42	12.42	11.57	11.57
765	NASDAQ	LINC	Tue, Jul 8, 2008	11.91	12.50	11.63	12.39
764	NASDAQ	LINC	Mon, Jul 7, 2008	12.02	12.49	11.84	11.84
763	NASDAQ	LINC	Thu, Jul 3, 2008	11.81	12.31	11.80	11.85
762	NASDAQ	LINC	Wed, Jul 2, 2008	11.90	11.99	11.47	11.75
761	NASDAQ	LINC	Tue, Jul 1, 2008	11.63	12.02	11.40	11.88
760	NASDAQ	LINC	Mon, Jun 30, 2008	11.34	12.42	11.34	11.63
759	NASDAQ	LINC	Fri, Jun 27, 2008	12.03	12.42	11.88	12.21
758	NASDAQ	LINC	Thu, Jun 26, 2008	12.00	12.30	12.00	12.00
757	NASDAQ	LINC	Wed, Jun 25, 2008	12.07	12.18	12.00	12.18
756	NASDAQ	LINC	Tue, Jun 24, 2008	12.07	12.19	12.00	12.02
755	NASDAQ	LINC	Mon, Jun 23, 2008	12.00	12.23	12.00	12.02
754	NASDAQ	LINC	Fri, Jun 20, 2008	12.22	12.48	12.00	12.03
753	NASDAQ	LINC	Thu, Jun 19, 2008	12.02	12.44	12.02	12.39
752	NASDAQ	LINC	Wed, Jun 18, 2008	12.10	12.30	12.00	12.03
751	NASDAQ	LINC	Tue, Jun 17, 2008	12.10	12.19	12.00	12.08
750	NASDAQ	LINC	Mon, Jun 16, 2008	12.35	12.35	12.10	12.10
749	NASDAQ	LINC	Fri, Jun 13, 2008	12.16	12.50	12.01	12.32
748	NASDAQ	LINC	Thu, Jun 12, 2008	12.16	12.19	12.00	12.00
747	NASDAQ	LINC	Wed, Jun 11, 2008	12.01	12.50	12.00	12.00
746	NASDAQ	LINC	Tue, Jun 10, 2008	11.90	12.34	11.90	12.01
745	NASDAQ	LINC	Mon, Jun 9, 2008	11.85	12.16	11.64	12.00
744	NASDAQ	LINC	Fri, Jun 6, 2008	12.00	12.12	11.85	11.86
743	NASDAQ	LINC	Thu, Jun 5, 2008	11.82	12.22	11.80	12.05
742	NASDAQ	LINC	Wed, Jun 4, 2008	11.93	12.14	11.62	11.95
741	NASDAQ	LINC	Tue, Jun 3, 2008	11.97	12.00	11.60	11.67
740	NASDAQ	LINC	Mon, Jun 2, 2008	12.34	12.50	11.77	11.93
739	NASDAQ	LINC	Fri, May 30, 2008	12.50	12.50	12.17	12.42
738	NASDAQ	LINC	Thu, May 29, 2008	12.29	12.55	12.15	12.55
737	NASDAQ	LINC	Wed, May 28, 2008	12.50	12.50	12.06	12.35
736	NASDAQ	LINC	Tue, May 27, 2008	12.18	12.53	11.08	12.53
735	NASDAQ	LINC	Fri, May 23, 2008	12.40	12.40	12.00	12.17
734	NASDAQ	LINC	Thu, May 22, 2008	12.49	12.52	12.16	12.52
733	NASDAQ	LINC	Wed, May 21, 2008	11.84	12.48	11.84	12.22
732	NASDAQ	LINC	Tue, May 20, 2008	11.90	11.95	11.60	11.74
731	NASDAQ	LINC	Mon, May 19, 2008	11.57	12.30	11.52	11.90
730	NASDAQ	LINC	Fri, May 16, 2008	12.01	12.34	11.80	11.98
729	NASDAQ	LINC	Thu, May 15, 2008	11.51	12.10	11.51	11.87
728	NASDAQ	LINC	Wed, May 14, 2008	11.78	12.10	11.75	11.87
727	NASDAQ	LINC	Tue, May 13, 2008	11.77	11.92	11.50	11.81
726	NASDAQ	LINC	Mon, May 12, 2008	11.66	11.76	11.50	11.74
725	NASDAQ	LINC	Fri, May 9, 2008	11.00	11.80	10.92	11.54
724	NASDAQ	LINC	Thu, May 8, 2008	11.27	12.00	9.85	10.79
723	NASDAQ	LINC	Wed, May 7, 2008	11.23	11.56	10.79	10.84
722	NASDAQ	LINC	Tue, May 6, 2008	11.43	11.66	11.43	11.59
721	NASDAQ	LINC	Mon, May 5, 2008	11.78	12.48	11.50	11.51
720	NASDAQ	LINC	Fri, May 2, 2008	12.12	12.46	11.78	11.92
719	NASDAQ	LINC	Thu, May 1, 2008	11.76	12.18	11.66	11.90
718	NASDAQ	LINC	Wed, Apr 30, 2008	11.75	11.99	11.66	11.68
717	NASDAQ	LINC	Tue, Apr 29, 2008	11.81	11.83	11.51	11.73
716	NASDAQ	LINC	Mon, Apr 28, 2008	11.83	11.85	11.70	11.77
715	NASDAQ	LINC	Fri, Apr 25, 2008	11.68	12.03	11.51	11.79
714	NASDAQ	LINC	Thu, Apr 24, 2008	11.30	11.99	11.13	11.82
713	NASDAQ	LINC	Wed, Apr 23, 2008	11.74	11.80	11.24	11.52
712	NASDAQ	LINC	Tue, Apr 22, 2008	11.69	11.82	11.65	11.74
711	NASDAQ	LINC	Mon, Apr 21, 2008	11.96	12.03	11.71	11.76
710	NASDAQ	LINC	Fri, Apr 18, 2008	11.95	12.46	11.30	12.12
709	NASDAQ	LINC	Thu, Apr 17, 2008	11.81	11.89	11.50	11.89
708	NASDAQ	LINC	Wed, Apr 16, 2008	11.69	11.95	11.55	11.85
707	NASDAQ	LINC	Tue, Apr 15, 2008	11.52	11.62	11.20	11.53
706	NASDAQ	LINC	Mon, Apr 14, 2008	11.00	11.59	10.98	11.54
705	NASDAQ	LINC	Fri, Apr 11, 2008	11.21	11.62	11.06	11.23
704	NASDAQ	LINC	Thu, Apr 10, 2008	11.56	11.97	11.25	11.66
703	NASDAQ	LINC	Wed, Apr 9, 2008	11.61	11.70	11.52	11.52
702	NASDAQ	LINC	Tue, Apr 8, 2008	11.89	12.00	11.51	11.62
701	NASDAQ	LINC	Mon, Apr 7, 2008	12.25	12.32	12.01	12.05
700	NASDAQ	LINC	Fri, Apr 4, 2008	12.24	12.42	12.21	12.24
699	NASDAQ	LINC	Thu, Apr 3, 2008	12.25	12.35	12.15	12.24
698	NASDAQ	LINC	Wed, Apr 2, 2008	12.45	12.70	12.16	12.40
697	NASDAQ	LINC	Tue, Apr 1, 2008	12.28	12.80	12.20	12.36
696	NASDAQ	LINC	Mon, Mar 31, 2008	12.31	12.31	11.97	12.00
695	NASDAQ	LINC	Fri, Mar 28, 2008	12.62	12.62	12.15	12.20
694	NASDAQ	LINC	Thu, Mar 27, 2008	13.00	13.00	12.52	12.76
693	NASDAQ	LINC	Wed, Mar 26, 2008	12.81	13.00	12.80	13.00
692	NASDAQ	LINC	Tue, Mar 25, 2008	12.63	13.00	12.62	13.00
691	NASDAQ	LINC	Mon, Mar 24, 2008	12.68	13.00	12.68	13.00
690	NASDAQ	LINC	Thu, Mar 20, 2008	12.50	12.80	11.53	12.80
689	NASDAQ	LINC	Wed, Mar 19, 2008	12.34	12.50	12.12	12.39
688	NASDAQ	LINC	Tue, Mar 18, 2008	12.64	12.64	11.51	12.33
687	NASDAQ	LINC	Mon, Mar 17, 2008	12.03	12.51	11.83	12.32
686	NASDAQ	LINC	Fri, Mar 14, 2008	12.46	12.46	12.11	12.11
685	NASDAQ	LINC	Thu, Mar 13, 2008	12.38	12.80	12.11	12.64
684	NASDAQ	LINC	Wed, Mar 12, 2008	12.83	12.83	12.45	12.55
683	NASDAQ	LINC	Tue, Mar 11, 2008	12.45	12.82	12.14	12.81
682	NASDAQ	LINC	Mon, Mar 10, 2008	12.50	12.60	11.96	12.21
681	NASDAQ	LINC	Fri, Mar 7, 2008	11.95	12.70	11.95	12.41
680	NASDAQ	LINC	Thu, Mar 6, 2008	12.36	12.87	12.32	12.32
679	NASDAQ	LINC	Wed, Mar 5, 2008	11.95	12.48	11.42	12.27
678	NASDAQ	LINC	Tue, Mar 4, 2008	11.89	12.41	11.74	12.21
677	NASDAQ	LINC	Mon, Mar 3, 2008	12.03	12.03	11.71	11.99
676	NASDAQ	LINC	Fri, Feb 29, 2008	12.46	12.49	11.86	12.00
675	NASDAQ	LINC	Thu, Feb 28, 2008	12.55	12.64	12.44	12.44
674	NASDAQ	LINC	Wed, Feb 27, 2008	12.45	12.84	12.45	12.63
673	NASDAQ	LINC	Tue, Feb 26, 2008	12.50	12.55	12.04	12.45
672	NASDAQ	LINC	Mon, Feb 25, 2008	11.91	12.00	11.24	11.99
671	NASDAQ	LINC	Fri, Feb 22, 2008	12.11	12.60	11.50	11.62
670	NASDAQ	LINC	Thu, Feb 21, 2008	12.56	12.61	12.15	12.20
669	NASDAQ	LINC	Wed, Feb 20, 2008	12.33	12.45	12.10	12.43
668	NASDAQ	LINC	Tue, Feb 19, 2008	12.61	12.61	12.27	12.35
667	NASDAQ	LINC	Fri, Feb 15, 2008	12.43	12.70	12.35	12.49
666	NASDAQ	LINC	Thu, Feb 14, 2008	13.16	13.16	12.42	12.50
665	NASDAQ	LINC	Wed, Feb 13, 2008	13.02	13.12	12.65	12.89
664	NASDAQ	LINC	Tue, Feb 12, 2008	12.98	12.98	12.66	12.73
663	NASDAQ	LINC	Mon, Feb 11, 2008	12.51	13.13	12.51	12.71
662	NASDAQ	LINC	Fri, Feb 8, 2008	12.52	13.08	12.50	12.55
661	NASDAQ	LINC	Thu, Feb 7, 2008	12.53	13.18	12.50	12.64
660	NASDAQ	LINC	Wed, Feb 6, 2008	12.63	13.25	12.41	12.50
659	NASDAQ	LINC	Tue, Feb 5, 2008	12.50	12.94	12.26	12.45
658	NASDAQ	LINC	Mon, Feb 4, 2008	12.50	12.92	12.42	12.53
657	NASDAQ	LINC	Fri, Feb 1, 2008	12.59	12.98	12.35	12.50
656	NASDAQ	LINC	Thu, Jan 31, 2008	12.43	12.70	12.30	12.54
655	NASDAQ	LINC	Wed, Jan 30, 2008	12.39	12.86	12.36	12.53
654	NASDAQ	LINC	Tue, Jan 29, 2008	12.70	12.90	12.50	12.51
653	NASDAQ	LINC	Mon, Jan 28, 2008	12.40	12.76	12.40	12.60
652	NASDAQ	LINC	Fri, Jan 25, 2008	12.82	12.82	12.20	12.40
651	NASDAQ	LINC	Thu, Jan 24, 2008	12.72	12.89	11.75	12.66
650	NASDAQ	LINC	Wed, Jan 23, 2008	11.90	12.70	11.04	12.67
649	NASDAQ	LINC	Tue, Jan 22, 2008	11.98	12.75	11.94	12.16
648	NASDAQ	LINC	Fri, Jan 18, 2008	12.50	12.99	12.15	12.50
647	NASDAQ	LINC	Thu, Jan 17, 2008	13.20	13.40	12.13	12.50
646	NASDAQ	LINC	Wed, Jan 16, 2008	12.84	13.30	12.56	12.77
645	NASDAQ	LINC	Tue, Jan 15, 2008	13.68	13.98	12.59	12.90
644	NASDAQ	LINC	Mon, Jan 14, 2008	14.73	14.73	13.62	13.85
643	NASDAQ	LINC	Fri, Jan 11, 2008	14.16	14.59	13.83	13.85
642	NASDAQ	LINC	Thu, Jan 10, 2008	13.42	14.45	13.42	14.31
641	NASDAQ	LINC	Wed, Jan 9, 2008	13.70	13.86	13.25	13.86
640	NASDAQ	LINC	Tue, Jan 8, 2008	14.24	14.46	13.67	13.79
639	NASDAQ	LINC	Mon, Jan 7, 2008	13.84	14.47	13.79	14.12
638	NASDAQ	LINC	Fri, Jan 4, 2008	13.59	13.97	13.51	13.75
637	NASDAQ	LINC	Thu, Jan 3, 2008	14.50	14.59	13.96	14.09
636	NASDAQ	LINC	Wed, Jan 2, 2008	14.57	14.79	14.52	14.55
635	NASDAQ	LINC	Mon, Dec 31, 2007	15.00	15.00	14.39	14.72
634	NASDAQ	LINC	Fri, Dec 28, 2007	15.19	15.45	14.79	15.04
633	NASDAQ	LINC	Thu, Dec 27, 2007	15.39	15.43	15.14	15.18
632	NASDAQ	LINC	Wed, Dec 26, 2007	15.00	15.43	14.91	15.43
631	NASDAQ	LINC	Mon, Dec 24, 2007	15.00	15.00	14.94	15.00
630	NASDAQ	LINC	Fri, Dec 21, 2007	15.00	15.00	14.44	15.00
629	NASDAQ	LINC	Thu, Dec 20, 2007	14.60	14.99	14.39	14.97
628	NASDAQ	LINC	Wed, Dec 19, 2007	14.30	14.53	14.13	14.49
627	NASDAQ	LINC	Tue, Dec 18, 2007	14.53	14.53	14.11	14.39
626	NASDAQ	LINC	Mon, Dec 17, 2007	14.23	15.00	14.12	14.53
625	NASDAQ	LINC	Fri, Dec 14, 2007	14.40	14.40	14.01	14.29
624	NASDAQ	LINC	Thu, Dec 13, 2007	14.16	14.45	13.91	14.45
623	NASDAQ	LINC	Wed, Dec 12, 2007	14.09	14.44	13.61	14.31
622	NASDAQ	LINC	Tue, Dec 11, 2007	14.21	14.73	13.68	13.73
621	NASDAQ	LINC	Mon, Dec 10, 2007	14.38	14.80	14.33	14.40
620	NASDAQ	LINC	Fri, Dec 7, 2007	14.79	14.79	14.30	14.56
619	NASDAQ	LINC	Thu, Dec 6, 2007	14.51	14.99	13.97	14.72
618	NASDAQ	LINC	Wed, Dec 5, 2007	13.31	14.32	13.31	13.90
617	NASDAQ	LINC	Tue, Dec 4, 2007	13.25	13.66	13.05	13.10
616	NASDAQ	LINC	Mon, Dec 3, 2007	13.80	13.90	13.21	13.21
615	NASDAQ	LINC	Fri, Nov 30, 2007	14.43	14.51	13.84	13.88
614	NASDAQ	LINC	Thu, Nov 29, 2007	14.67	14.67	14.15	14.15
613	NASDAQ	LINC	Wed, Nov 28, 2007	14.42	14.72	14.42	14.50
612	NASDAQ	LINC	Tue, Nov 27, 2007	14.71	14.71	14.12	14.12
611	NASDAQ	LINC	Mon, Nov 26, 2007	14.39	14.72	14.38	14.67
610	NASDAQ	LINC	Fri, Nov 23, 2007	14.35	14.38	14.30	14.37
609	NASDAQ	LINC	Wed, Nov 21, 2007	14.11	14.32	13.61	14.32
608	NASDAQ	LINC	Tue, Nov 20, 2007	13.87	14.16	13.75	14.16
607	NASDAQ	LINC	Mon, Nov 19, 2007	14.30	14.30	13.81	14.01
606	NASDAQ	LINC	Fri, Nov 16, 2007	14.64	14.64	14.10	14.45
605	NASDAQ	LINC	Thu, Nov 15, 2007	14.55	14.75	14.50	14.61
604	NASDAQ	LINC	Wed, Nov 14, 2007	14.56	14.56	14.05	14.53
603	NASDAQ	LINC	Tue, Nov 13, 2007	14.02	14.67	14.00	14.49
602	NASDAQ	LINC	Mon, Nov 12, 2007	13.86	14.53	13.86	14.32
601	NASDAQ	LINC	Fri, Nov 9, 2007	13.93	14.06	13.60	13.81
600	NASDAQ	LINC	Thu, Nov 8, 2007	14.07	14.39	13.54	14.16
599	NASDAQ	LINC	Wed, Nov 7, 2007	13.78	14.00	13.51	13.82
598	NASDAQ	LINC	Tue, Nov 6, 2007	14.06	14.15	13.36	14.12
597	NASDAQ	LINC	Mon, Nov 5, 2007	13.77	14.14	13.22	14.00
596	NASDAQ	LINC	Fri, Nov 2, 2007	14.54	14.65	13.87	13.90
595	NASDAQ	LINC	Thu, Nov 1, 2007	14.47	14.72	13.83	14.44
594	NASDAQ	LINC	Wed, Oct 31, 2007	14.64	14.75	14.26	14.63
593	NASDAQ	LINC	Tue, Oct 30, 2007	14.51	14.66	13.99	14.55
592	NASDAQ	LINC	Mon, Oct 29, 2007	14.64	14.90	14.57	14.74
591	NASDAQ	LINC	Fri, Oct 26, 2007	14.47	14.64	14.20	14.55
590	NASDAQ	LINC	Thu, Oct 25, 2007	14.36	14.45	13.89	14.26
589	NASDAQ	LINC	Wed, Oct 24, 2007	14.33	14.49	13.89	14.37
588	NASDAQ	LINC	Tue, Oct 23, 2007	14.32	14.49	14.08	14.47
587	NASDAQ	LINC	Mon, Oct 22, 2007	13.83	14.31	13.83	14.20
586	NASDAQ	LINC	Fri, Oct 19, 2007	14.44	14.44	13.84	14.01
585	NASDAQ	LINC	Thu, Oct 18, 2007	13.61	14.45	13.61	14.45
584	NASDAQ	LINC	Wed, Oct 17, 2007	13.88	13.88	13.43	13.83
583	NASDAQ	LINC	Tue, Oct 16, 2007	13.56	13.73	13.39	13.72
582	NASDAQ	LINC	Mon, Oct 15, 2007	13.73	13.73	13.31	13.54
581	NASDAQ	LINC	Fri, Oct 12, 2007	13.63	14.02	13.40	13.76
580	NASDAQ	LINC	Thu, Oct 11, 2007	13.22	13.90	13.22	13.75
579	NASDAQ	LINC	Wed, Oct 10, 2007	14.07	14.21	13.39	14.00
578	NASDAQ	LINC	Tue, Oct 9, 2007	14.34	14.34	14.08	14.14
577	NASDAQ	LINC	Mon, Oct 8, 2007	14.50	14.50	14.20	14.33
576	NASDAQ	LINC	Fri, Oct 5, 2007	14.08	14.88	14.08	14.45
575	NASDAQ	LINC	Thu, Oct 4, 2007	13.43	14.05	13.43	13.90
574	NASDAQ	LINC	Wed, Oct 3, 2007	13.90	14.21	13.51	13.53
573	NASDAQ	LINC	Tue, Oct 2, 2007	13.96	14.22	13.73	14.01
572	NASDAQ	LINC	Mon, Oct 1, 2007	13.05	14.09	13.05	13.96
571	NASDAQ	LINC	Fri, Sep 28, 2007	13.20	13.42	13.00	13.04
570	NASDAQ	LINC	Thu, Sep 27, 2007	13.94	13.94	13.24	13.24
569	NASDAQ	LINC	Wed, Sep 26, 2007	13.95	14.08	13.50	13.57
568	NASDAQ	LINC	Tue, Sep 25, 2007	13.99	14.39	13.64	13.70
567	NASDAQ	LINC	Mon, Sep 24, 2007	14.30	14.70	14.05	14.05
566	NASDAQ	LINC	Fri, Sep 21, 2007	14.59	14.67	14.28	14.52
565	NASDAQ	LINC	Thu, Sep 20, 2007	14.31	14.50	13.94	14.47
564	NASDAQ	LINC	Wed, Sep 19, 2007	14.00	14.52	13.90	14.34
563	NASDAQ	LINC	Tue, Sep 18, 2007	13.24	14.20	13.07	13.87
562	NASDAQ	LINC	Mon, Sep 17, 2007	13.61	13.61	13.23	13.23
561	NASDAQ	LINC	Fri, Sep 14, 2007	13.55	13.75	13.03	13.62
560	NASDAQ	LINC	Thu, Sep 13, 2007	14.24	14.33	13.92	13.92
559	NASDAQ	LINC	Wed, Sep 12, 2007	14.48	14.48	14.10	14.29
558	NASDAQ	LINC	Tue, Sep 11, 2007	14.09	14.09	13.72	14.06
557	NASDAQ	LINC	Mon, Sep 10, 2007	13.64	13.87	13.45	13.86
556	NASDAQ	LINC	Fri, Sep 7, 2007	13.78	13.82	13.65	13.76
555	NASDAQ	LINC	Thu, Sep 6, 2007	13.61	14.05	13.36	14.02
554	NASDAQ	LINC	Wed, Sep 5, 2007	13.93	13.98	13.66	13.70
553	NASDAQ	LINC	Tue, Sep 4, 2007	13.89	14.13	13.89	14.02
552	NASDAQ	LINC	Fri, Aug 31, 2007	13.70	13.99	13.41	13.97
551	NASDAQ	LINC	Thu, Aug 30, 2007	13.42	13.63	13.27	13.48
550	NASDAQ	LINC	Wed, Aug 29, 2007	13.22	13.53	12.97	13.49
549	NASDAQ	LINC	Tue, Aug 28, 2007	13.08	13.36	13.05	13.17
548	NASDAQ	LINC	Mon, Aug 27, 2007	13.00	13.12	12.93	13.04
547	NASDAQ	LINC	Fri, Aug 24, 2007	13.14	13.14	12.48	13.00
546	NASDAQ	LINC	Thu, Aug 23, 2007	13.37	13.44	13.00	13.00
545	NASDAQ	LINC	Wed, Aug 22, 2007	13.40	13.77	13.10	13.26
544	NASDAQ	LINC	Tue, Aug 21, 2007	13.38	13.93	13.09	13.26
543	NASDAQ	LINC	Mon, Aug 20, 2007	13.88	13.88	13.35	13.47
542	NASDAQ	LINC	Fri, Aug 17, 2007	14.42	14.50	13.89	14.02
541	NASDAQ	LINC	Thu, Aug 16, 2007	13.49	14.07	13.38	13.81
540	NASDAQ	LINC	Wed, Aug 15, 2007	13.12	13.58	13.00	13.36
539	NASDAQ	LINC	Tue, Aug 14, 2007	13.59	13.68	13.34	13.50
538	NASDAQ	LINC	Mon, Aug 13, 2007	14.19	14.39	13.16	13.46
537	NASDAQ	LINC	Fri, Aug 10, 2007	14.06	14.07	13.42	13.88
536	NASDAQ	LINC	Thu, Aug 9, 2007	13.99	15.00	13.70	14.02
535	NASDAQ	LINC	Wed, Aug 8, 2007	13.80	15.00	13.80	14.34
534	NASDAQ	LINC	Tue, Aug 7, 2007	13.84	14.28	13.55	13.65
533	NASDAQ	LINC	Mon, Aug 6, 2007	12.93	14.76	12.93	13.90
532	NASDAQ	LINC	Fri, Aug 3, 2007	13.13	13.43	12.55	13.15
531	NASDAQ	LINC	Thu, Aug 2, 2007	12.61	13.53	12.31	13.16
530	NASDAQ	LINC	Wed, Aug 1, 2007	13.00	13.12	12.43	12.56
529	NASDAQ	LINC	Tue, Jul 31, 2007	13.16	13.36	13.00	13.02
528	NASDAQ	LINC	Mon, Jul 30, 2007	13.04	13.30	12.98	13.07
527	NASDAQ	LINC	Fri, Jul 27, 2007	13.29	13.29	13.00	13.09
526	NASDAQ	LINC	Thu, Jul 26, 2007	13.54	13.68	13.20	13.35
525	NASDAQ	LINC	Wed, Jul 25, 2007	13.86	13.86	13.05	13.77
524	NASDAQ	LINC	Tue, Jul 24, 2007	14.00	14.16	13.46	13.70
523	NASDAQ	LINC	Mon, Jul 23, 2007	14.42	14.91	14.00	14.00
522	NASDAQ	LINC	Fri, Jul 20, 2007	14.66	15.15	14.50	14.51
521	NASDAQ	LINC	Thu, Jul 19, 2007	14.97	15.48	14.62	14.70
520	NASDAQ	LINC	Wed, Jul 18, 2007	14.58	15.60	14.58	14.90
519	NASDAQ	LINC	Tue, Jul 17, 2007	15.06	15.15	14.66	14.69
518	NASDAQ	LINC	Mon, Jul 16, 2007	15.21	15.36	14.93	15.00
517	NASDAQ	LINC	Fri, Jul 13, 2007	15.47	15.68	15.19	15.23
516	NASDAQ	LINC	Thu, Jul 12, 2007	14.88	15.84	14.81	15.45
515	NASDAQ	LINC	Wed, Jul 11, 2007	14.99	15.15	14.64	14.85
514	NASDAQ	LINC	Tue, Jul 10, 2007	14.85	15.20	14.74	15.01
513	NASDAQ	LINC	Mon, Jul 9, 2007	14.99	15.01	14.78	15.01
512	NASDAQ	LINC	Fri, Jul 6, 2007	15.18	15.18	14.91	15.02
511	NASDAQ	LINC	Thu, Jul 5, 2007	15.62	15.99	15.00	15.12
510	NASDAQ	LINC	Tue, Jul 3, 2007	15.60	15.65	15.48	15.58
509	NASDAQ	LINC	Mon, Jul 2, 2007	14.99	16.11	14.72	15.60
508	NASDAQ	LINC	Fri, Jun 29, 2007	15.34	15.35	14.74	14.86
507	NASDAQ	LINC	Thu, Jun 28, 2007	15.00	15.48	15.00	15.27
506	NASDAQ	LINC	Wed, Jun 27, 2007	14.19	15.12	14.19	15.00
505	NASDAQ	LINC	Tue, Jun 26, 2007	14.68	14.68	14.16	14.36
504	NASDAQ	LINC	Mon, Jun 25, 2007	14.54	14.77	14.44	14.66
503	NASDAQ	LINC	Fri, Jun 22, 2007	14.75	14.90	14.50	14.50
502	NASDAQ	LINC	Thu, Jun 21, 2007	15.03	15.11	14.75	14.81
501	NASDAQ	LINC	Wed, Jun 20, 2007	15.50	15.53	14.94	15.09
500	NASDAQ	LINC	Tue, Jun 19, 2007	15.51	15.65	15.34	15.51
499	NASDAQ	LINC	Mon, Jun 18, 2007	15.74	15.95	14.78	15.61
498	NASDAQ	LINC	Fri, Jun 15, 2007	15.98	16.18	15.53	15.79
497	NASDAQ	LINC	Thu, Jun 14, 2007	15.49	15.77	15.23	15.73
496	NASDAQ	LINC	Wed, Jun 13, 2007	15.12	15.47	15.12	15.40
495	NASDAQ	LINC	Tue, Jun 12, 2007	15.30	15.41	15.05	15.14
494	NASDAQ	LINC	Mon, Jun 11, 2007	15.23	15.49	15.05	15.42
493	NASDAQ	LINC	Fri, Jun 8, 2007	14.95	15.41	14.78	15.33
492	NASDAQ	LINC	Thu, Jun 7, 2007	14.71	15.37	14.71	14.92
491	NASDAQ	LINC	Wed, Jun 6, 2007	14.54	14.94	14.54	14.89
490	NASDAQ	LINC	Tue, Jun 5, 2007	14.66	14.80	14.50	14.59
489	NASDAQ	LINC	Mon, Jun 4, 2007	14.67	14.93	14.50	14.72
488	NASDAQ	LINC	Fri, Jun 1, 2007	14.70	14.75	14.15	14.67
487	NASDAQ	LINC	Thu, May 31, 2007	14.38	14.55	14.18	14.49
486	NASDAQ	LINC	Wed, May 30, 2007	13.98	14.57	13.57	14.17
485	NASDAQ	LINC	Tue, May 29, 2007	14.53	14.59	13.97	14.10
484	NASDAQ	LINC	Fri, May 25, 2007	14.36	14.74	14.16	14.47
483	NASDAQ	LINC	Thu, May 24, 2007	14.50	14.72	14.21	14.33
482	NASDAQ	LINC	Wed, May 23, 2007	14.57	14.88	14.54	14.63
481	NASDAQ	LINC	Tue, May 22, 2007	14.07	14.81	14.01	14.63
480	NASDAQ	LINC	Mon, May 21, 2007	14.13	14.15	13.97	14.15
479	NASDAQ	LINC	Fri, May 18, 2007	14.11	14.21	13.61	14.21
478	NASDAQ	LINC	Thu, May 17, 2007	14.60	14.66	13.91	14.07
477	NASDAQ	LINC	Wed, May 16, 2007	14.85	14.85	14.39	14.70
476	NASDAQ	LINC	Tue, May 15, 2007	14.86	14.86	14.59	14.73
475	NASDAQ	LINC	Mon, May 14, 2007	14.55	14.82	14.51	14.80
474	NASDAQ	LINC	Fri, May 11, 2007	14.51	14.62	14.34	14.62
473	NASDAQ	LINC	Thu, May 10, 2007	14.79	14.87	14.54	14.61
472	NASDAQ	LINC	Wed, May 9, 2007	14.83	14.99	14.48	14.92
471	NASDAQ	LINC	Tue, May 8, 2007	14.46	14.90	14.09	14.89
470	NASDAQ	LINC	Mon, May 7, 2007	14.45	14.57	13.85	14.57
469	NASDAQ	LINC	Fri, May 4, 2007	14.05	14.49	13.88	14.48
468	NASDAQ	LINC	Thu, May 3, 2007	14.18	14.28	13.88	13.93
467	NASDAQ	LINC	Wed, May 2, 2007	13.94	14.30	13.90	14.29
466	NASDAQ	LINC	Tue, May 1, 2007	13.98	14.00	13.81	14.00
465	NASDAQ	LINC	Mon, Apr 30, 2007	13.92	13.95	13.80	13.88
464	NASDAQ	LINC	Fri, Apr 27, 2007	14.08	14.15	13.77	13.92
463	NASDAQ	LINC	Thu, Apr 26, 2007	14.00	14.16	13.94	14.16
462	NASDAQ	LINC	Wed, Apr 25, 2007	14.00	14.05	13.96	14.03
461	NASDAQ	LINC	Tue, Apr 24, 2007	14.04	14.13	13.86	14.05
460	NASDAQ	LINC	Mon, Apr 23, 2007	14.08	14.08	13.86	14.03
459	NASDAQ	LINC	Fri, Apr 20, 2007	14.17	14.17	13.60	14.15
458	NASDAQ	LINC	Thu, Apr 19, 2007	14.06	14.06	13.84	13.98
457	NASDAQ	LINC	Wed, Apr 18, 2007	13.95	14.02	13.88	14.00
456	NASDAQ	LINC	Tue, Apr 17, 2007	14.01	14.15	13.82	14.08
455	NASDAQ	LINC	Mon, Apr 16, 2007	13.72	14.04	13.72	14.03
454	NASDAQ	LINC	Fri, Apr 13, 2007	13.71	13.83	13.59	13.64
453	NASDAQ	LINC	Thu, Apr 12, 2007	13.67	13.81	13.53	13.76
452	NASDAQ	LINC	Wed, Apr 11, 2007	14.25	14.25	13.70	13.75
451	NASDAQ	LINC	Tue, Apr 10, 2007	14.20	14.21	14.10	14.20
450	NASDAQ	LINC	Mon, Apr 9, 2007	14.14	14.14	13.96	14.10
449	NASDAQ	LINC	Thu, Apr 5, 2007	14.06	14.24	14.05	14.15
448	NASDAQ	LINC	Wed, Apr 4, 2007	14.06	14.14	13.97	14.03
447	NASDAQ	LINC	Tue, Apr 3, 2007	14.16	14.17	13.92	14.06
446	NASDAQ	LINC	Mon, Apr 2, 2007	14.20	14.20	13.98	14.15
445	NASDAQ	LINC	Fri, Mar 30, 2007	13.85	14.23	13.85	14.21
444	NASDAQ	LINC	Thu, Mar 29, 2007	13.95	13.95	13.67	13.85
443	NASDAQ	LINC	Wed, Mar 28, 2007	13.91	14.00	13.86	13.96
442	NASDAQ	LINC	Tue, Mar 27, 2007	13.95	13.95	13.70	13.89
441	NASDAQ	LINC	Mon, Mar 26, 2007	13.50	13.97	13.50	13.94
440	NASDAQ	LINC	Fri, Mar 23, 2007	13.30	13.48	13.30	13.42
439	NASDAQ	LINC	Thu, Mar 22, 2007	13.03	13.32	12.99	13.29
438	NASDAQ	LINC	Wed, Mar 21, 2007	13.07	13.07	12.99	13.02
437	NASDAQ	LINC	Tue, Mar 20, 2007	13.05	13.10	13.00	13.06
436	NASDAQ	LINC	Mon, Mar 19, 2007	12.97	13.01	12.87	13.01
435	NASDAQ	LINC	Fri, Mar 16, 2007	13.01	13.07	12.88	12.95
434	NASDAQ	LINC	Thu, Mar 15, 2007	12.98	13.07	12.97	13.04
433	NASDAQ	LINC	Wed, Mar 14, 2007	12.66	13.01	12.66	13.01
432	NASDAQ	LINC	Tue, Mar 13, 2007	12.71	12.84	12.64	12.75
431	NASDAQ	LINC	Mon, Mar 12, 2007	12.62	12.90	12.50	12.69
430	NASDAQ	LINC	Fri, Mar 9, 2007	12.75	12.85	12.50	12.53
429	NASDAQ	LINC	Thu, Mar 8, 2007	12.28	13.00	12.28	12.63
428	NASDAQ	LINC	Wed, Mar 7, 2007	12.25	12.37	11.99	12.23
427	NASDAQ	LINC	Tue, Mar 6, 2007	11.93	12.00	11.78	11.89
426	NASDAQ	LINC	Mon, Mar 5, 2007	11.64	12.05	11.53	11.82
425	NASDAQ	LINC	Fri, Mar 2, 2007	11.90	12.03	11.80	11.80
424	NASDAQ	LINC	Thu, Mar 1, 2007	11.90	12.08	11.83	11.96
423	NASDAQ	LINC	Wed, Feb 28, 2007	11.85	12.17	11.85	11.91
422	NASDAQ	LINC	Tue, Feb 27, 2007	12.19	12.20	11.71	11.84
421	NASDAQ	LINC	Mon, Feb 26, 2007	12.49	12.55	12.29	12.34
420	NASDAQ	LINC	Fri, Feb 23, 2007	11.98	12.08	11.90	11.92
419	NASDAQ	LINC	Thu, Feb 22, 2007	12.01	12.07	11.82	12.02
418	NASDAQ	LINC	Wed, Feb 21, 2007	11.95	12.06	11.90	11.97
417	NASDAQ	LINC	Tue, Feb 20, 2007	12.00	12.11	11.93	11.98
416	NASDAQ	LINC	Fri, Feb 16, 2007	12.01	12.07	11.93	12.00
415	NASDAQ	LINC	Thu, Feb 15, 2007	12.08	12.10	11.99	12.01
414	NASDAQ	LINC	Wed, Feb 14, 2007	11.92	12.08	11.92	11.98
413	NASDAQ	LINC	Tue, Feb 13, 2007	12.07	12.07	11.90	11.97
412	NASDAQ	LINC	Mon, Feb 12, 2007	12.09	12.16	12.02	12.02
411	NASDAQ	LINC	Fri, Feb 9, 2007	12.00	12.09	11.97	12.02
410	NASDAQ	LINC	Thu, Feb 8, 2007	12.05	12.05	11.95	12.00
409	NASDAQ	LINC	Wed, Feb 7, 2007	12.10	12.12	11.91	12.00
408	NASDAQ	LINC	Tue, Feb 6, 2007	11.97	12.12	11.97	12.09
407	NASDAQ	LINC	Mon, Feb 5, 2007	12.21	12.21	11.96	12.00
406	NASDAQ	LINC	Fri, Feb 2, 2007	12.29	12.30	12.12	12.14
405	NASDAQ	LINC	Thu, Feb 1, 2007	12.48	12.48	12.12	12.17
404	NASDAQ	LINC	Wed, Jan 31, 2007	12.19	12.20	12.07	12.12
403	NASDAQ	LINC	Tue, Jan 30, 2007	12.17	12.34	12.12	12.12
402	NASDAQ	LINC	Mon, Jan 29, 2007	11.97	12.49	11.97	12.23
401	NASDAQ	LINC	Fri, Jan 26, 2007	12.05	12.05	11.74	11.86
400	NASDAQ	LINC	Thu, Jan 25, 2007	12.33	12.33	11.80	11.98
399	NASDAQ	LINC	Wed, Jan 24, 2007	12.39	12.39	12.14	12.26
398	NASDAQ	LINC	Tue, Jan 23, 2007	12.22	12.27	12.15	12.23
397	NASDAQ	LINC	Mon, Jan 22, 2007	12.14	12.38	12.12	12.24
396	NASDAQ	LINC	Fri, Jan 19, 2007	11.63	12.36	11.56	12.24
395	NASDAQ	LINC	Thu, Jan 18, 2007	11.54	12.09	11.35	11.63
394	NASDAQ	LINC	Wed, Jan 17, 2007	11.62	11.68	11.58	11.58
393	NASDAQ	LINC	Tue, Jan 16, 2007	11.81	12.06	11.56	11.70
392	NASDAQ	LINC	Fri, Jan 12, 2007	11.86	11.88	11.40	11.71
391	NASDAQ	LINC	Thu, Jan 11, 2007	12.01	12.04	11.89	11.89
390	NASDAQ	LINC	Wed, Jan 10, 2007	11.91	12.12	11.82	11.96
389	NASDAQ	LINC	Tue, Jan 9, 2007	12.48	12.48	11.94	11.96
388	NASDAQ	LINC	Mon, Jan 8, 2007	12.85	12.85	12.45	12.45
387	NASDAQ	LINC	Fri, Jan 5, 2007	13.05	13.05	12.65	12.93
386	NASDAQ	LINC	Thu, Jan 4, 2007	13.33	13.33	12.80	13.16
385	NASDAQ	LINC	Wed, Jan 3, 2007	13.63	13.69	13.23	13.29
384	NASDAQ	LINC	Fri, Dec 29, 2006	13.52	13.63	13.38	13.49
383	NASDAQ	LINC	Thu, Dec 28, 2006	13.31	13.47	13.31	13.43
382	NASDAQ	LINC	Wed, Dec 27, 2006	13.63	13.70	13.18	13.41
381	NASDAQ	LINC	Tue, Dec 26, 2006	13.73	13.73	13.40	13.68
380	NASDAQ	LINC	Fri, Dec 22, 2006	13.56	13.64	13.28	13.61
379	NASDAQ	LINC	Thu, Dec 21, 2006	13.86	13.90	13.37	13.67
378	NASDAQ	LINC	Wed, Dec 20, 2006	13.98	13.98	13.57	13.74
377	NASDAQ	LINC	Tue, Dec 19, 2006	13.81	13.99	13.69	13.99
376	NASDAQ	LINC	Mon, Dec 18, 2006	13.75	14.12	13.57	13.90
375	NASDAQ	LINC	Fri, Dec 15, 2006	14.01	14.04	13.45	13.67
374	NASDAQ	LINC	Thu, Dec 14, 2006	13.97	14.25	13.89	14.01
373	NASDAQ	LINC	Wed, Dec 13, 2006	13.96	13.98	13.81	13.93
372	NASDAQ	LINC	Tue, Dec 12, 2006	13.65	13.84	13.30	13.80
371	NASDAQ	LINC	Mon, Dec 11, 2006	13.53	13.63	13.53	13.63
370	NASDAQ	LINC	Fri, Dec 8, 2006	13.42	13.51	13.30	13.42
369	NASDAQ	LINC	Thu, Dec 7, 2006	13.38	13.65	13.11	13.48
368	NASDAQ	LINC	Wed, Dec 6, 2006	12.80	13.91	12.80	13.37
367	NASDAQ	LINC	Tue, Dec 5, 2006	12.67	13.07	12.65	12.91
366	NASDAQ	LINC	Mon, Dec 4, 2006	12.10	12.94	12.09	12.71
365	NASDAQ	LINC	Fri, Dec 1, 2006	12.38	12.38	11.92	12.14
364	NASDAQ	LINC	Thu, Nov 30, 2006	12.50	12.50	12.32	12.37
363	NASDAQ	LINC	Wed, Nov 29, 2006	12.70	12.70	12.42	12.46
362	NASDAQ	LINC	Tue, Nov 28, 2006	12.84	12.86	12.44	12.71
361	NASDAQ	LINC	Mon, Nov 27, 2006	13.23	13.23	12.78	12.82
360	NASDAQ	LINC	Fri, Nov 24, 2006	13.36	13.36	13.30	13.32
359	NASDAQ	LINC	Wed, Nov 22, 2006	13.70	13.70	13.39	13.39
358	NASDAQ	LINC	Tue, Nov 21, 2006	13.75	13.75	13.30	13.73
357	NASDAQ	LINC	Mon, Nov 20, 2006	13.81	13.95	13.77	13.90
356	NASDAQ	LINC	Fri, Nov 17, 2006	13.88	13.96	13.75	13.95
355	NASDAQ	LINC	Thu, Nov 16, 2006	13.75	14.01	13.75	13.85
354	NASDAQ	LINC	Wed, Nov 15, 2006	13.42	13.83	13.27	13.83
353	NASDAQ	LINC	Tue, Nov 14, 2006	13.08	13.31	12.93	13.28
352	NASDAQ	LINC	Mon, Nov 13, 2006	13.54	13.54	12.88	13.18
351	NASDAQ	LINC	Fri, Nov 10, 2006	13.61	13.63	13.06	13.40
350	NASDAQ	LINC	Thu, Nov 9, 2006	14.79	14.79	13.34	13.75
349	NASDAQ	LINC	Wed, Nov 8, 2006	16.62	16.72	16.14	16.25
348	NASDAQ	LINC	Tue, Nov 7, 2006	16.59	16.62	16.33	16.44
347	NASDAQ	LINC	Mon, Nov 6, 2006	16.51	16.71	16.36	16.66
346	NASDAQ	LINC	Fri, Nov 3, 2006	16.48	16.61	16.33	16.40
345	NASDAQ	LINC	Thu, Nov 2, 2006	16.00	16.46	16.00	16.45
344	NASDAQ	LINC	Wed, Nov 1, 2006	16.50	16.71	15.99	16.04
343	NASDAQ	LINC	Tue, Oct 31, 2006	16.16	16.90	16.16	16.70
342	NASDAQ	LINC	Mon, Oct 30, 2006	16.12	16.55	16.12	16.47
341	NASDAQ	LINC	Fri, Oct 27, 2006	16.36	16.36	16.07	16.19
340	NASDAQ	LINC	Thu, Oct 26, 2006	16.22	16.50	16.06	16.48
339	NASDAQ	LINC	Wed, Oct 25, 2006	16.50	16.53	15.79	16.50
338	NASDAQ	LINC	Tue, Oct 24, 2006	15.79	16.56	15.61	16.35
337	NASDAQ	LINC	Mon, Oct 23, 2006	16.36	16.36	15.62	15.91
336	NASDAQ	LINC	Fri, Oct 20, 2006	16.98	16.98	16.38	16.45
335	NASDAQ	LINC	Thu, Oct 19, 2006	16.85	17.00	16.75	16.85
334	NASDAQ	LINC	Wed, Oct 18, 2006	16.87	17.00	16.73	16.91
333	NASDAQ	LINC	Tue, Oct 17, 2006	16.89	17.05	16.77	16.89
332	NASDAQ	LINC	Mon, Oct 16, 2006	17.10	17.13	16.85	17.06
331	NASDAQ	LINC	Fri, Oct 13, 2006	17.09	17.09	16.75	16.90
330	NASDAQ	LINC	Thu, Oct 12, 2006	16.96	17.08	16.69	16.99
329	NASDAQ	LINC	Wed, Oct 11, 2006	16.91	17.02	16.75	16.90
328	NASDAQ	LINC	Tue, Oct 10, 2006	17.06	17.06	16.81	16.81
327	NASDAQ	LINC	Mon, Oct 9, 2006	17.00	17.00	16.83	17.00
326	NASDAQ	LINC	Fri, Oct 6, 2006	16.90	17.01	16.70	17.01
325	NASDAQ	LINC	Thu, Oct 5, 2006	17.03	17.09	16.93	17.00
324	NASDAQ	LINC	Wed, Oct 4, 2006	16.44	17.10	16.44	17.00
323	NASDAQ	LINC	Tue, Oct 3, 2006	16.33	16.78	16.11	16.57
322	NASDAQ	LINC	Mon, Oct 2, 2006	16.29	16.54	16.28	16.31
321	NASDAQ	LINC	Fri, Sep 29, 2006	16.57	16.70	16.30	16.36
320	NASDAQ	LINC	Thu, Sep 28, 2006	16.35	16.84	16.28	16.42
319	NASDAQ	LINC	Wed, Sep 27, 2006	16.42	16.46	16.37	16.43
318	NASDAQ	LINC	Tue, Sep 26, 2006	16.38	16.84	16.30	16.52
317	NASDAQ	LINC	Mon, Sep 25, 2006	16.39	16.75	16.20	16.37
316	NASDAQ	LINC	Fri, Sep 22, 2006	16.65	16.97	16.40	16.43
315	NASDAQ	LINC	Thu, Sep 21, 2006	16.86	17.03	16.65	16.68
314	NASDAQ	LINC	Wed, Sep 20, 2006	16.65	17.02	16.37	16.93
313	NASDAQ	LINC	Tue, Sep 19, 2006	16.88	16.88	16.23	16.33
312	NASDAQ	LINC	Mon, Sep 18, 2006	16.50	17.48	16.45	17.06
311	NASDAQ	LINC	Fri, Sep 15, 2006	17.07	17.08	16.50	16.50
310	NASDAQ	LINC	Thu, Sep 14, 2006	16.78	16.98	16.78	16.96
309	NASDAQ	LINC	Wed, Sep 13, 2006	16.52	17.00	16.26	16.88
308	NASDAQ	LINC	Tue, Sep 12, 2006	16.75	16.90	16.48	16.72
307	NASDAQ	LINC	Mon, Sep 11, 2006	16.93	16.97	16.66	16.70
306	NASDAQ	LINC	Fri, Sep 8, 2006	17.03	17.29	16.85	17.00
305	NASDAQ	LINC	Thu, Sep 7, 2006	17.99	17.99	16.84	16.96
304	NASDAQ	LINC	Wed, Sep 6, 2006	17.80	17.80	17.35	17.35
303	NASDAQ	LINC	Tue, Sep 5, 2006	18.04	18.06	17.80	17.90
302	NASDAQ	LINC	Fri, Sep 1, 2006	18.00	18.02	17.86	17.97
301	NASDAQ	LINC	Thu, Aug 31, 2006	18.02	18.05	17.96	18.05
300	NASDAQ	LINC	Wed, Aug 30, 2006	17.99	18.06	17.79	17.99
299	NASDAQ	LINC	Tue, Aug 29, 2006	17.72	18.01	17.65	18.01
298	NASDAQ	LINC	Mon, Aug 28, 2006	18.14	18.14	17.96	17.96
297	NASDAQ	LINC	Fri, Aug 25, 2006	17.60	18.08	17.60	18.04
296	NASDAQ	LINC	Thu, Aug 24, 2006	17.99	18.10	17.81	17.81
295	NASDAQ	LINC	Wed, Aug 23, 2006	18.05	18.16	17.85	18.10
294	NASDAQ	LINC	Tue, Aug 22, 2006	17.79	18.22	17.32	18.05
293	NASDAQ	LINC	Mon, Aug 21, 2006	18.00	18.00	17.75	17.99
292	NASDAQ	LINC	Fri, Aug 18, 2006	17.80	17.83	17.57	17.83
291	NASDAQ	LINC	Thu, Aug 17, 2006	17.47	18.20	17.30	18.00
290	NASDAQ	LINC	Wed, Aug 16, 2006	17.78	17.78	17.40	17.56
289	NASDAQ	LINC	Tue, Aug 15, 2006	17.71	17.75	17.25	17.62
288	NASDAQ	LINC	Mon, Aug 14, 2006	17.56	17.63	17.44	17.47
287	NASDAQ	LINC	Fri, Aug 11, 2006	17.41	17.46	17.35	17.37
286	NASDAQ	LINC	Thu, Aug 10, 2006	17.32	17.50	17.32	17.44
285	NASDAQ	LINC	Wed, Aug 9, 2006	17.21	18.26	17.14	17.54
284	NASDAQ	LINC	Tue, Aug 8, 2006	17.16	17.17	16.83	16.96
283	NASDAQ	LINC	Mon, Aug 7, 2006	17.55	17.61	17.26	17.26
282	NASDAQ	LINC	Fri, Aug 4, 2006	18.24	18.28	17.68	17.74
281	NASDAQ	LINC	Thu, Aug 3, 2006	17.79	18.11	17.74	18.05
280	NASDAQ	LINC	Wed, Aug 2, 2006	18.11	18.33	18.11	18.24
279	NASDAQ	LINC	Tue, Aug 1, 2006	17.90	18.39	17.90	18.08
278	NASDAQ	LINC	Mon, Jul 31, 2006	18.00	18.09	17.91	18.04
277	NASDAQ	LINC	Fri, Jul 28, 2006	17.88	18.07	17.85	18.00
276	NASDAQ	LINC	Thu, Jul 27, 2006	17.69	17.97	17.47	17.70
275	NASDAQ	LINC	Wed, Jul 26, 2006	17.99	18.02	17.75	17.76
274	NASDAQ	LINC	Tue, Jul 25, 2006	18.14	18.27	17.80	17.99
273	NASDAQ	LINC	Mon, Jul 24, 2006	18.25	18.25	18.00	18.25
272	NASDAQ	LINC	Fri, Jul 21, 2006	17.99	18.17	17.70	18.16
271	NASDAQ	LINC	Thu, Jul 20, 2006	18.12	18.17	17.81	17.92
270	NASDAQ	LINC	Wed, Jul 19, 2006	17.69	18.45	17.69	18.15
269	NASDAQ	LINC	Tue, Jul 18, 2006	17.25	17.72	17.15	17.72
268	NASDAQ	LINC	Mon, Jul 17, 2006	16.73	17.23	16.56	17.06
267	NASDAQ	LINC	Fri, Jul 14, 2006	16.41	16.99	16.35	16.90
266	NASDAQ	LINC	Thu, Jul 13, 2006	16.60	16.96	16.31	16.72
265	NASDAQ	LINC	Wed, Jul 12, 2006	16.97	17.45	16.76	16.80
264	NASDAQ	LINC	Tue, Jul 11, 2006	17.04	17.30	16.81	17.04
263	NASDAQ	LINC	Mon, Jul 10, 2006	17.16	17.30	17.02	17.10
262	NASDAQ	LINC	Fri, Jul 7, 2006	17.01	17.21	16.94	17.09
261	NASDAQ	LINC	Thu, Jul 6, 2006	16.82	17.17	16.80	17.02
260	NASDAQ	LINC	Wed, Jul 5, 2006	16.57	16.89	16.57	16.89
259	NASDAQ	LINC	Mon, Jul 3, 2006	17.23	17.30	16.96	17.04
258	NASDAQ	LINC	Fri, Jun 30, 2006	17.10	17.12	16.71	17.09
257	NASDAQ	LINC	Thu, Jun 29, 2006	16.58	17.06	16.58	17.06
256	NASDAQ	LINC	Wed, Jun 28, 2006	16.16	16.75	16.14	16.45
255	NASDAQ	LINC	Tue, Jun 27, 2006	16.22	16.65	16.01	16.18
254	NASDAQ	LINC	Mon, Jun 26, 2006	16.26	16.30	16.08	16.25
253	NASDAQ	LINC	Fri, Jun 23, 2006	16.00	16.28	15.99	16.16
252	NASDAQ	LINC	Thu, Jun 22, 2006	16.00	16.25	16.00	16.11
251	NASDAQ	LINC	Wed, Jun 21, 2006	15.87	16.08	15.87	16.05
250	NASDAQ	LINC	Tue, Jun 20, 2006	15.90	16.14	15.87	16.05
249	NASDAQ	LINC	Mon, Jun 19, 2006	16.20	16.20	15.84	15.94
248	NASDAQ	LINC	Fri, Jun 16, 2006	16.44	16.75	15.90	16.16
247	NASDAQ	LINC	Thu, Jun 15, 2006	16.52	16.52	16.07	16.10
246	NASDAQ	LINC	Wed, Jun 14, 2006	16.00	16.10	16.00	16.04
245	NASDAQ	LINC	Tue, Jun 13, 2006	15.58	16.43	15.44	16.21
244	NASDAQ	LINC	Mon, Jun 12, 2006	15.74	15.85	15.42	15.42
243	NASDAQ	LINC	Fri, Jun 9, 2006	16.15	16.27	15.73	15.74
242	NASDAQ	LINC	Thu, Jun 8, 2006	16.49	16.49	15.67	16.18
241	NASDAQ	LINC	Wed, Jun 7, 2006	16.47	16.50	15.78	16.13
240	NASDAQ	LINC	Tue, Jun 6, 2006	15.91	16.54	15.67	16.37
239	NASDAQ	LINC	Mon, Jun 5, 2006	16.43	16.98	16.06	16.10
238	NASDAQ	LINC	Fri, Jun 2, 2006	17.00	17.00	16.64	16.87
237	NASDAQ	LINC	Thu, Jun 1, 2006	17.00	17.01	16.75	17.01
236	NASDAQ	LINC	Wed, May 31, 2006	16.43	17.00	16.43	16.84
235	NASDAQ	LINC	Tue, May 30, 2006	16.66	17.00	16.43	16.43
234	NASDAQ	LINC	Fri, May 26, 2006	16.95	16.99	16.78	16.90
233	NASDAQ	LINC	Thu, May 25, 2006	16.76	16.95	16.72	16.82
232	NASDAQ	LINC	Wed, May 24, 2006	16.60	16.86	16.18	16.76
231	NASDAQ	LINC	Tue, May 23, 2006	16.64	16.84	16.51	16.84
230	NASDAQ	LINC	Mon, May 22, 2006	16.39	16.55	16.15	16.38
229	NASDAQ	LINC	Fri, May 19, 2006	16.26	16.50	16.10	16.39
228	NASDAQ	LINC	Thu, May 18, 2006	16.36	16.48	16.29	16.37
227	NASDAQ	LINC	Wed, May 17, 2006	16.21	16.45	16.20	16.39
226	NASDAQ	LINC	Tue, May 16, 2006	16.10	16.45	16.10	16.20
225	NASDAQ	LINC	Mon, May 15, 2006	16.29	16.60	15.93	16.25
224	NASDAQ	LINC	Fri, May 12, 2006	16.80	16.83	16.07	16.45
223	NASDAQ	LINC	Thu, May 11, 2006	16.58	16.88	16.35	16.77
222	NASDAQ	LINC	Wed, May 10, 2006	16.58	17.00	16.42	16.71
221	NASDAQ	LINC	Tue, May 9, 2006	16.95	17.00	16.88	16.90
220	NASDAQ	LINC	Mon, May 8, 2006	16.52	16.92	16.52	16.88
219	NASDAQ	LINC	Fri, May 5, 2006	16.90	17.10	16.17	16.94
218	NASDAQ	LINC	Thu, May 4, 2006	16.93	17.00	16.10	16.66
217	NASDAQ	LINC	Wed, May 3, 2006	16.30	16.98	16.30	16.87
216	NASDAQ	LINC	Tue, May 2, 2006	16.43	16.48	16.34	16.36
215	NASDAQ	LINC	Mon, May 1, 2006	16.63	17.17	16.48	16.54
214	NASDAQ	LINC	Fri, Apr 28, 2006	16.97	17.00	16.54	17.00
213	NASDAQ	LINC	Thu, Apr 27, 2006	16.40	17.00	16.05	16.80
212	NASDAQ	LINC	Wed, Apr 26, 2006	17.00	17.00	16.83	16.83
211	NASDAQ	LINC	Tue, Apr 25, 2006	16.31	17.11	16.16	17.00
210	NASDAQ	LINC	Mon, Apr 24, 2006	17.50	17.50	16.60	16.90
209	NASDAQ	LINC	Fri, Apr 21, 2006	17.19	17.25	16.71	16.98
208	NASDAQ	LINC	Thu, Apr 20, 2006	16.99	17.00	16.45	16.99
207	NASDAQ	LINC	Wed, Apr 19, 2006	17.00	17.00	16.64	17.00
206	NASDAQ	LINC	Tue, Apr 18, 2006	16.91	17.00	16.79	17.00
205	NASDAQ	LINC	Mon, Apr 17, 2006	16.71	16.99	16.62	16.80
204	NASDAQ	LINC	Thu, Apr 13, 2006	16.81	16.99	16.73	16.89
203	NASDAQ	LINC	Wed, Apr 12, 2006	16.82	16.98	16.51	16.96
202	NASDAQ	LINC	Tue, Apr 11, 2006	16.72	16.82	16.13	16.71
201	NASDAQ	LINC	Mon, Apr 10, 2006	16.99	16.99	16.77	16.77
200	NASDAQ	LINC	Fri, Apr 7, 2006	17.00	17.00	16.75	16.76
199	NASDAQ	LINC	Thu, Apr 6, 2006	16.87	16.99	16.84	16.99
198	NASDAQ	LINC	Wed, Apr 5, 2006	17.07	17.18	16.80	17.00
197	NASDAQ	LINC	Tue, Apr 4, 2006	16.67	17.00	16.54	16.86
196	NASDAQ	LINC	Mon, Apr 3, 2006	16.35	17.14	16.35	16.79
195	NASDAQ	LINC	Fri, Mar 31, 2006	16.21	17.00	16.21	16.95
194	NASDAQ	LINC	Thu, Mar 30, 2006	17.00	17.00	16.86	17.00
193	NASDAQ	LINC	Wed, Mar 29, 2006	16.89	17.00	16.89	17.00
192	NASDAQ	LINC	Tue, Mar 28, 2006	17.00	17.00	16.50	16.93
191	NASDAQ	LINC	Mon, Mar 27, 2006	17.14	17.14	16.82	17.00
190	NASDAQ	LINC	Fri, Mar 24, 2006	16.99	17.14	16.86	17.14
189	NASDAQ	LINC	Thu, Mar 23, 2006	17.00	17.00	16.79	16.79
188	NASDAQ	LINC	Wed, Mar 22, 2006	16.41	17.05	16.41	16.99
187	NASDAQ	LINC	Tue, Mar 21, 2006	17.00	17.00	16.48	17.00
186	NASDAQ	LINC	Mon, Mar 20, 2006	17.00	17.00	16.38	17.00
185	NASDAQ	LINC	Fri, Mar 17, 2006	17.00	17.00	16.46	16.68
184	NASDAQ	LINC	Thu, Mar 16, 2006	17.00	17.00	16.82	17.00
183	NASDAQ	LINC	Wed, Mar 15, 2006	16.09	17.00	16.09	16.90
182	NASDAQ	LINC	Tue, Mar 14, 2006	15.95	16.40	15.95	16.25
181	NASDAQ	LINC	Mon, Mar 13, 2006	17.00	17.15	16.05	16.22
180	NASDAQ	LINC	Fri, Mar 10, 2006	17.36	17.36	16.99	17.10
179	NASDAQ	LINC	Thu, Mar 9, 2006	17.18	17.75	17.12	17.28
178	NASDAQ	LINC	Wed, Mar 8, 2006	16.97	17.41	16.85	17.21
177	NASDAQ	LINC	Tue, Mar 7, 2006	16.71	17.28	16.71	17.04
176	NASDAQ	LINC	Mon, Mar 6, 2006	16.64	16.73	16.01	16.65
175	NASDAQ	LINC	Fri, Mar 3, 2006	16.06	16.65	15.56	16.60
174	NASDAQ	LINC	Thu, Mar 2, 2006	16.06	16.49	15.79	16.28
173	NASDAQ	LINC	Wed, Mar 1, 2006	16.75	16.91	16.50	16.55
172	NASDAQ	LINC	Tue, Feb 28, 2006	15.75	16.95	15.67	16.54
171	NASDAQ	LINC	Mon, Feb 27, 2006	15.81	15.99	15.41	15.74
170	NASDAQ	LINC	Fri, Feb 24, 2006	15.28	15.77	15.05	15.77
169	NASDAQ	LINC	Thu, Feb 23, 2006	15.47	15.47	15.11	15.11
168	NASDAQ	LINC	Wed, Feb 22, 2006	15.37	15.40	15.23	15.33
167	NASDAQ	LINC	Tue, Feb 21, 2006	15.11	15.37	15.09	15.16
166	NASDAQ	LINC	Fri, Feb 17, 2006	15.28	15.33	14.95	15.33
165	NASDAQ	LINC	Thu, Feb 16, 2006	15.09	15.11	14.78	15.11
164	NASDAQ	LINC	Wed, Feb 15, 2006	14.97	15.03	14.51	14.81
163	NASDAQ	LINC	Tue, Feb 14, 2006	14.99	15.02	14.75	14.82
162	NASDAQ	LINC	Mon, Feb 13, 2006	14.74	14.85	14.21	14.76
161	NASDAQ	LINC	Fri, Feb 10, 2006	15.00	15.10	14.42	14.56
160	NASDAQ	LINC	Thu, Feb 9, 2006	15.25	15.45	14.85	15.19
159	NASDAQ	LINC	Wed, Feb 8, 2006	15.65	15.65	15.27	15.27
158	NASDAQ	LINC	Tue, Feb 7, 2006	15.73	15.95	15.45	15.73
157	NASDAQ	LINC	Mon, Feb 6, 2006	15.85	15.96	15.85	15.85
156	NASDAQ	LINC	Fri, Feb 3, 2006	16.00	16.16	15.52	15.74
155	NASDAQ	LINC	Thu, Feb 2, 2006	16.22	16.22	15.75	16.03
154	NASDAQ	LINC	Wed, Feb 1, 2006	15.50	16.50	15.50	16.00
153	NASDAQ	LINC	Tue, Jan 31, 2006	15.63	15.68	15.42	15.42
152	NASDAQ	LINC	Mon, Jan 30, 2006	15.75	15.89	15.54	15.76
151	NASDAQ	LINC	Fri, Jan 27, 2006	16.25	16.25	15.19	15.66
150	NASDAQ	LINC	Thu, Jan 26, 2006	15.50	16.20	15.50	16.14
149	NASDAQ	LINC	Wed, Jan 25, 2006	15.50	15.50	15.32	15.49
148	NASDAQ	LINC	Tue, Jan 24, 2006	15.97	15.97	15.15	15.47
147	NASDAQ	LINC	Mon, Jan 23, 2006	15.99	16.35	15.88	16.11
146	NASDAQ	LINC	Fri, Jan 20, 2006	16.36	16.36	15.30	15.99
145	NASDAQ	LINC	Thu, Jan 19, 2006	15.87	16.25	15.78	16.22
144	NASDAQ	LINC	Wed, Jan 18, 2006	16.75	16.75	16.51	16.55
143	NASDAQ	LINC	Tue, Jan 17, 2006	16.25	16.81	16.25	16.75
142	NASDAQ	LINC	Fri, Jan 13, 2006	16.36	16.36	16.07	16.34
141	NASDAQ	LINC	Thu, Jan 12, 2006	16.00	16.77	15.97	16.60
140	NASDAQ	LINC	Wed, Jan 11, 2006	15.03	16.43	15.03	16.20
139	NASDAQ	LINC	Tue, Jan 10, 2006	14.55	15.19	14.28	15.07
138	NASDAQ	LINC	Mon, Jan 9, 2006	14.43	14.43	14.18	14.25
137	NASDAQ	LINC	Fri, Jan 6, 2006	14.69	14.75	14.59	14.59
136	NASDAQ	LINC	Thu, Jan 5, 2006	14.42	14.67	14.40	14.62
135	NASDAQ	LINC	Wed, Jan 4, 2006	14.54	14.79	14.49	14.49
134	NASDAQ	LINC	Tue, Jan 3, 2006	14.17	14.75	14.17	14.70
133	NASDAQ	LINC	Fri, Dec 30, 2005	14.20	14.28	14.15	14.26
132	NASDAQ	LINC	Thu, Dec 29, 2005	14.27	14.35	14.17	14.28
131	NASDAQ	LINC	Wed, Dec 28, 2005	14.45	14.57	14.12	14.31
130	NASDAQ	LINC	Tue, Dec 27, 2005	14.71	14.84	14.36	14.45
129	NASDAQ	LINC	Fri, Dec 23, 2005	14.85	15.00	14.56	14.84
128	NASDAQ	LINC	Thu, Dec 22, 2005	14.72	14.79	14.54	14.75
127	NASDAQ	LINC	Wed, Dec 21, 2005	14.28	14.62	14.27	14.46
126	NASDAQ	LINC	Tue, Dec 20, 2005	14.30	14.50	14.20	14.26
125	NASDAQ	LINC	Mon, Dec 19, 2005	14.19	14.30	14.10	14.26
124	NASDAQ	LINC	Fri, Dec 16, 2005	14.50	14.50	14.17	14.17
123	NASDAQ	LINC	Thu, Dec 15, 2005	14.21	14.33	14.20	14.33
122	NASDAQ	LINC	Wed, Dec 14, 2005	14.30	14.44	14.10	14.35
121	NASDAQ	LINC	Tue, Dec 13, 2005	14.08	14.19	14.00	14.10
120	NASDAQ	LINC	Mon, Dec 12, 2005	14.25	14.25	13.93	13.98
119	NASDAQ	LINC	Fri, Dec 9, 2005	14.23	14.28	14.00	14.19
118	NASDAQ	LINC	Thu, Dec 8, 2005	14.15	14.19	13.90	14.19
117	NASDAQ	LINC	Wed, Dec 7, 2005	14.15	14.15	13.90	13.97
116	NASDAQ	LINC	Tue, Dec 6, 2005	14.01	14.28	13.90	14.14
115	NASDAQ	LINC	Mon, Dec 5, 2005	14.08	14.20	13.89	14.05
114	NASDAQ	LINC	Fri, Dec 2, 2005	14.33	14.42	14.03	14.30
113	NASDAQ	LINC	Thu, Dec 1, 2005	14.33	14.50	13.94	14.37
112	NASDAQ	LINC	Wed, Nov 30, 2005	13.97	14.15	13.97	14.10
111	NASDAQ	LINC	Tue, Nov 29, 2005	13.65	14.21	13.65	14.00
110	NASDAQ	LINC	Mon, Nov 28, 2005	14.26	14.31	14.01	14.16
109	NASDAQ	LINC	Fri, Nov 25, 2005	14.09	14.43	13.88	14.37
108	NASDAQ	LINC	Wed, Nov 23, 2005	13.97	14.21	13.97	14.08
107	NASDAQ	LINC	Tue, Nov 22, 2005	14.00	14.43	13.98	14.14
106	NASDAQ	LINC	Mon, Nov 21, 2005	13.75	14.18	13.72	13.93
105	NASDAQ	LINC	Fri, Nov 18, 2005	14.21	14.21	13.78	13.90
104	NASDAQ	LINC	Thu, Nov 17, 2005	13.95	14.32	13.75	14.02
103	NASDAQ	LINC	Wed, Nov 16, 2005	13.70	13.76	13.68	13.75
102	NASDAQ	LINC	Tue, Nov 15, 2005	14.42	14.42	13.75	13.86
101	NASDAQ	LINC	Mon, Nov 14, 2005	14.20	14.49	13.87	14.25
100	NASDAQ	LINC	Fri, Nov 11, 2005	14.18	14.20	13.99	14.20
99	NASDAQ	LINC	Thu, Nov 10, 2005	13.85	14.20	13.70	14.10
98	NASDAQ	LINC	Wed, Nov 9, 2005	13.98	14.35	13.98	14.00
97	NASDAQ	LINC	Tue, Nov 8, 2005	14.01	14.04	13.80	13.88
96	NASDAQ	LINC	Mon, Nov 7, 2005	14.52	14.61	14.17	14.17
95	NASDAQ	LINC	Fri, Nov 4, 2005	14.71	15.01	14.11	14.37
94	NASDAQ	LINC	Thu, Nov 3, 2005	13.99	14.18	13.60	13.78
93	NASDAQ	LINC	Wed, Nov 2, 2005	13.22	13.94	13.20	13.84
92	NASDAQ	LINC	Tue, Nov 1, 2005	13.50	13.58	13.36	13.36
91	NASDAQ	LINC	Mon, Oct 31, 2005	13.00	13.49	12.74	13.42
90	NASDAQ	LINC	Fri, Oct 28, 2005	12.70	12.94	12.65	12.83
89	NASDAQ	LINC	Thu, Oct 27, 2005	12.35	12.89	12.35	12.71
88	NASDAQ	LINC	Wed, Oct 26, 2005	12.33	12.67	12.19	12.34
87	NASDAQ	LINC	Tue, Oct 25, 2005	12.69	12.69	12.33	12.53
86	NASDAQ	LINC	Mon, Oct 24, 2005	12.40	12.67	12.35	12.50
85	NASDAQ	LINC	Fri, Oct 21, 2005	12.12	12.40	12.12	12.36
84	NASDAQ	LINC	Thu, Oct 20, 2005	12.30	12.30	12.10	12.15
83	NASDAQ	LINC	Wed, Oct 19, 2005	12.48	12.60	12.20	12.30
82	NASDAQ	LINC	Tue, Oct 18, 2005	12.34	12.40	12.23	12.34
81	NASDAQ	LINC	Mon, Oct 17, 2005	12.50	12.60	12.36	12.41
80	NASDAQ	LINC	Fri, Oct 14, 2005	12.30	12.63	12.30	12.51
79	NASDAQ	LINC	Thu, Oct 13, 2005	12.13	12.57	12.13	12.32
78	NASDAQ	LINC	Wed, Oct 12, 2005	12.18	12.46	12.10	12.19
77	NASDAQ	LINC	Tue, Oct 11, 2005	12.27	12.64	12.22	12.30
76	NASDAQ	LINC	Mon, Oct 10, 2005	12.42	12.45	12.10	12.31
75	NASDAQ	LINC	Fri, Oct 7, 2005	12.34	12.50	12.20	12.22
74	NASDAQ	LINC	Thu, Oct 6, 2005	12.40	12.62	12.28	12.33
73	NASDAQ	LINC	Wed, Oct 5, 2005	12.10	12.62	12.01	12.27
72	NASDAQ	LINC	Tue, Oct 4, 2005	12.78	12.78	12.10	12.26
71	NASDAQ	LINC	Mon, Oct 3, 2005	11.81	12.64	11.80	12.30
70	NASDAQ	LINC	Fri, Sep 30, 2005	12.60	12.60	11.67	11.79
69	NASDAQ	LINC	Thu, Sep 29, 2005	12.63	12.91	12.49	12.68
68	NASDAQ	LINC	Wed, Sep 28, 2005	12.75	12.90	12.60	12.63
67	NASDAQ	LINC	Tue, Sep 27, 2005	12.90	12.95	12.62	12.73
66	NASDAQ	LINC	Mon, Sep 26, 2005	13.60	13.60	12.60	12.90
65	NASDAQ	LINC	Fri, Sep 23, 2005	13.00	13.75	12.65	13.63
64	NASDAQ	LINC	Thu, Sep 22, 2005	13.03	13.04	12.40	13.00
63	NASDAQ	LINC	Wed, Sep 21, 2005	13.32	13.36	12.52	13.15
62	NASDAQ	LINC	Tue, Sep 20, 2005	13.46	13.68	13.21	13.66
61	NASDAQ	LINC	Mon, Sep 19, 2005	14.10	14.49	13.10	13.75
60	NASDAQ	LINC	Fri, Sep 16, 2005	14.45	14.55	13.76	14.21
59	NASDAQ	LINC	Thu, Sep 15, 2005	14.67	14.80	14.34	14.60
58	NASDAQ	LINC	Wed, Sep 14, 2005	15.00	15.07	14.68	14.81
57	NASDAQ	LINC	Tue, Sep 13, 2005	14.83	15.20	14.83	15.04
56	NASDAQ	LINC	Mon, Sep 12, 2005	15.00	15.36	14.96	15.02
55	NASDAQ	LINC	Fri, Sep 9, 2005	15.00	15.20	14.91	14.96
54	NASDAQ	LINC	Thu, Sep 8, 2005	14.75	15.11	14.75	14.96
53	NASDAQ	LINC	Wed, Sep 7, 2005	14.82	14.96	14.81	14.82
52	NASDAQ	LINC	Tue, Sep 6, 2005	14.85	15.06	14.80	15.00
51	NASDAQ	LINC	Fri, Sep 2, 2005	15.10	15.20	14.96	14.97
50	NASDAQ	LINC	Thu, Sep 1, 2005	14.71	14.90	14.71	14.90
49	NASDAQ	LINC	Wed, Aug 31, 2005	14.75	14.90	14.62	14.62
48	NASDAQ	LINC	Tue, Aug 30, 2005	14.75	14.99	14.75	14.75
47	NASDAQ	LINC	Mon, Aug 29, 2005	15.14	15.14	14.50	14.76
46	NASDAQ	LINC	Fri, Aug 26, 2005	15.18	15.18	14.70	14.70
45	NASDAQ	LINC	Thu, Aug 25, 2005	14.80	15.40	14.80	15.18
44	NASDAQ	LINC	Wed, Aug 24, 2005	14.90	14.92	14.55	14.92
43	NASDAQ	LINC	Tue, Aug 23, 2005	14.55	15.18	14.40	15.00
42	NASDAQ	LINC	Mon, Aug 22, 2005	14.62	14.75	14.60	14.60
41	NASDAQ	LINC	Fri, Aug 19, 2005	14.70	14.94	14.70	14.75
40	NASDAQ	LINC	Thu, Aug 18, 2005	14.65	14.78	14.65	14.78
39	NASDAQ	LINC	Wed, Aug 17, 2005	14.83	15.19	14.72	14.77
38	NASDAQ	LINC	Tue, Aug 16, 2005	14.93	15.47	14.54	14.88
37	NASDAQ	LINC	Mon, Aug 15, 2005	14.70	14.87	14.61	14.84
36	NASDAQ	LINC	Fri, Aug 12, 2005	14.66	14.73	14.33	14.55
35	NASDAQ	LINC	Thu, Aug 11, 2005	14.51	14.65	14.25	14.50
34	NASDAQ	LINC	Wed, Aug 10, 2005	14.81	14.85	14.32	14.54
33	NASDAQ	LINC	Tue, Aug 9, 2005	15.50	15.55	14.76	14.81
32	NASDAQ	LINC	Mon, Aug 8, 2005	14.83	15.48	14.80	15.30
31	NASDAQ	LINC	Fri, Aug 5, 2005	14.25	14.79	14.25	14.78
30	NASDAQ	LINC	Thu, Aug 4, 2005	14.37	14.65	14.06	14.25
29	NASDAQ	LINC	Wed, Aug 3, 2005	14.15	15.34	14.11	14.19
28	NASDAQ	LINC	Tue, Aug 2, 2005	15.76	15.76	13.86	14.34
27	NASDAQ	LINC	Mon, Aug 1, 2005	19.86	19.86	15.00	15.02
26	NASDAQ	LINC	Fri, Jul 29, 2005	19.79	20.45	18.81	19.85
25	NASDAQ	LINC	Thu, Jul 28, 2005	19.50	19.55	19.30	19.55
24	NASDAQ	LINC	Wed, Jul 27, 2005	19.43	19.51	19.05	19.31
23	NASDAQ	LINC	Tue, Jul 26, 2005	19.91	19.95	19.26	19.58
22	NASDAQ	LINC	Mon, Jul 25, 2005	20.42	20.42	18.49	19.84
21	NASDAQ	LINC	Fri, Jul 22, 2005	20.00	21.00	20.00	20.02
20	NASDAQ	LINC	Thu, Jul 21, 2005	20.01	20.39	20.00	20.14
19	NASDAQ	LINC	Wed, Jul 20, 2005	20.44	20.44	20.05	20.25
18	NASDAQ	LINC	Tue, Jul 19, 2005	20.36	20.53	20.33	20.45
17	NASDAQ	LINC	Mon, Jul 18, 2005	20.65	20.66	20.00	20.11
16	NASDAQ	LINC	Fri, Jul 15, 2005	20.45	20.89	20.13	20.62
15	NASDAQ	LINC	Thu, Jul 14, 2005	20.19	20.75	20.00	20.66
14	NASDAQ	LINC	Wed, Jul 13, 2005	20.00	20.11	20.00	20.04
13	NASDAQ	LINC	Tue, Jul 12, 2005	20.00	20.12	20.00	20.05
12	NASDAQ	LINC	Mon, Jul 11, 2005	20.00	20.17	20.00	20.05
11	NASDAQ	LINC	Fri, Jul 8, 2005	20.00	20.13	19.75	20.06
10	NASDAQ	LINC	Thu, Jul 7, 2005	19.86	20.10	19.86	20.00
9	NASDAQ	LINC	Wed, Jul 6, 2005	20.08	20.11	19.75	20.05
8	NASDAQ	LINC	Tue, Jul 5, 2005	20.12	20.25	20.00	20.08
7	NASDAQ	LINC	Fri, Jul 1, 2005	20.25	20.25	20.00	20.15
6	NASDAQ	LINC	Thu, Jun 30, 2005	20.00	20.25	20.00	20.25
5	NASDAQ	LINC	Wed, Jun 29, 2005	20.00	20.17	20.00	20.06
4	NASDAQ	LINC	Tue, Jun 28, 2005	20.00	20.10	19.75	20.00
3	NASDAQ	LINC	Mon, Jun 27, 2005	20.00	20.10	20.00	20.00
2	NASDAQ	LINC	Fri, Jun 24, 2005	20.00	20.20	19.98	20.00
1	NASDAQ	LINC	Thu, Jun 23, 2005	20.00	20.19	19.11	20.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Lincoln Educational Services Corp NASDAQ:LINC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024