Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.16 50.33 49.53 49.74 156,199 -0.59(-1.18%)
May 28, 2015 50.16 50.42 49.76 50.33 155,599 +0.01(+0.02%)
May 27, 2015 49.52 50.70 49.21 50.32 297,681 +0.84(+1.71%)
May 26, 2015 50.21 50.23 48.95 49.47 306,802 -0.94(-1.87%)
May 22, 2015 50.34 50.42 50.42 50.42 233,047 +0.12(+0.23%)
May 21, 2015 50.44 50.74 50.13 50.30 149,571 -0.33(-0.65%)
May 20, 2015 50.89 50.89 50.24 50.63 133,833 -0.17(-0.34%)
May 19, 2015 51.69 52.01 50.66 50.80 184,178 -0.82(-1.59%)
May 18, 2015 51.10 51.85 50.92 51.63 169,218 +0.46(+0.91%)
May 15, 2015 51.58 51.91 50.82 51.16 188,108 -0.51(-0.99%)
May 14, 2015 51.23 51.79 51.19 51.67 314,980 +0.60(+1.18%)
May 13, 2015 51.37 51.66 50.79 51.07 341,678 +0.01(+0.02%)
May 12, 2015 50.84 51.24 50.10 51.06 157,022 +0.22(+0.44%)
May 11, 2015 51.13 51.33 50.58 50.84 156,975 -0.31(-0.61%)
May 08, 2015 51.80 51.98 50.85 51.15 140,555 -0.13(-0.25%)
May 07, 2015 50.47 51.36 50.01 51.28 250,155 +0.64(+1.26%)
May 06, 2015 50.49 50.82 50.28 50.64 166,512 +0.23(+0.46%)
May 05, 2015 50.11 50.74 49.86 50.41 257,268 +0.02(+0.04%)
May 04, 2015 50.57 50.67 49.39 50.39 222,826 +0.69(+1.38%)
May 01, 2015 49.46 49.88 48.50 49.70 278,338 +0.78(+1.60%)
Apr 30, 2015 46.60 49.57 46.60 48.92 613,913 +1.72(+3.65%)
Apr 29, 2015 49.06 49.33 47.14 47.19 338,239 -2.29(-4.64%)
Apr 28, 2015 49.03 49.57 48.55 49.49 203,698 +0.65(+1.33%)
Apr 27, 2015 48.75 49.23 48.30 48.84 181,576 +0.15(+0.30%)
Apr 24, 2015 49.05 49.13 48.46 48.69 211,058 -0.16(-0.34%)
Apr 23, 2015 48.49 49.05 48.34 48.86 141,848 +0.10(+0.20%)
Apr 22, 2015 48.47 48.90 48.09 48.76 78,156 +0.30(+0.62%)
Apr 21, 2015 48.25 48.76 48.23 48.46 97,251 +0.44(+0.91%)
Apr 20, 2015 47.52 48.32 47.34 48.02 71,628 +0.69(+1.45%)
Apr 17, 2015 47.34 47.55 46.91 47.34 247,254 -0.38(-0.79%)
Apr 16, 2015 47.38 47.86 47.38 47.71 89,594 +0.17(+0.37%)
Apr 15, 2015 47.89 47.95 47.18 47.54 216,405 -0.10(-0.20%)
Apr 14, 2015 47.54 48.45 47.43 47.64 232,408 +0.29(+0.61%)
Apr 13, 2015 47.70 47.90 47.20 47.35 131,380 -0.29(-0.61%)
Apr 10, 2015 48.04 48.34 47.23 47.64 89,814 -0.16(-0.34%)
Apr 09, 2015 47.44 47.88 47.01 47.80 205,699 +0.35(+0.73%)
Apr 08, 2015 47.41 48.01 47.18 47.45 436,853 +0.07(+0.14%)
Apr 07, 2015 47.18 47.41 46.92 47.39 213,709 +0.18(+0.39%)
Apr 06, 2015 45.79 47.26 45.46 47.20 136,977 +0.98(+2.12%)
Apr 02, 2015 45.87 46.22 46.22 46.22 145,551 +0.35(+0.76%)
Apr 01, 2015 45.65 46.03 45.26 45.88 208,370 +0.01(+0.02%)
Mar 31, 2015 45.63 46.17 45.45 45.87 127,122 -0.07(-0.15%)
Mar 30, 2015 45.45 46.26 45.08 45.93 135,544 +0.64(+1.41%)
Mar 27, 2015 43.93 45.58 43.70 45.29 152,443 +1.27(+2.88%)
Mar 26, 2015 43.69 44.23 43.21 44.03 108,661 +0.28(+0.64%)
Mar 25, 2015 45.51 45.67 43.55 43.75 159,916 -1.79(-3.93%)
Mar 24, 2015 45.65 45.84 45.27 45.54 158,903 -0.12(-0.25%)
Mar 23, 2015 45.74 45.94 45.39 45.65 119,131 -0.18(-0.40%)
Mar 20, 2015 45.11 45.90 45.11 45.84 236,251 +0.96(+2.14%)
Mar 19, 2015 44.34 44.94 44.18 44.88 80,048 +0.35(+0.78%)
Mar 18, 2015 43.73 44.69 43.59 44.53 108,008 +0.66(+1.50%)
Mar 17, 2015 43.64 43.95 43.43 43.87 116,131 +0.05(+0.11%)
Mar 16, 2015 43.56 44.19 43.51 43.82 130,491 +0.45(+1.05%)
Mar 13, 2015 43.30 43.52 42.71 43.37 83,676 +0.06(+0.13%)
Mar 12, 2015 43.02 43.65 42.29 43.31 197,836 +0.62(+1.45%)
Mar 11, 2015 42.75 42.82 41.92 42.69 160,290 -0.12(-0.27%)
Mar 10, 2015 43.43 43.77 42.80 42.81 108,723 -1.02(-2.32%)
Mar 09, 2015 43.76 43.91 43.45 43.82 152,917 +0.19(+0.44%)
Mar 06, 2015 43.32 43.70 43.19 43.63 181,715 -0.09(-0.20%)
Mar 05, 2015 43.72 43.76 43.23 43.72 172,767 -0.02(-0.04%)
Mar 04, 2015 43.88 44.31 43.98 43.74 246,649 -0.24(-0.55%)
Mar 03, 2015 44.07 44.25 43.34 43.98 225,532 -0.28(-0.63%)
Mar 02, 2015 43.84 44.59 43.47 44.26 174,402 +0.31(+0.70%)
Feb 27, 2015 44.63 44.85 43.86 43.95 152,835 -0.83(-1.86%)
Feb 26, 2015 44.28 44.91 44.11 44.78 211,705 +0.40(+0.89%)
Feb 25, 2015 44.42 44.53 44.20 44.38 189,353 -0.04(-0.09%)
Feb 24, 2015 44.59 44.62 44.05 44.42 224,713 -0.27(-0.60%)
Feb 23, 2015 44.50 44.77 44.17 44.69 356,850 +0.02(+0.04%)
Feb 20, 2015 44.24 44.75 43.73 44.67 155,442 +0.50(+1.14%)
Feb 19, 2015 43.53 44.22 43.41 44.17 129,046 +0.43(+0.99%)
Feb 18, 2015 43.18 43.82 43.17 43.74 143,742 +0.35(+0.80%)
Feb 17, 2015 42.83 43.55 42.58 43.39 233,200 +0.47(+1.10%)
Feb 13, 2015 42.40 42.92 42.92 42.92 272,599 +0.48(+1.14%)
Feb 12, 2015 41.03 42.50 40.62 42.43 357,636 +1.49(+3.63%)
Feb 11, 2015 42.65 43.28 40.44 40.95 580,194 -1.69(-3.96%)
Feb 10, 2015 42.78 42.98 42.20 42.64 217,176 +0.04(+0.09%)
Feb 09, 2015 43.73 43.73 42.52 42.60 151,602 -1.12(-2.56%)
Feb 06, 2015 43.90 43.90 43.43 43.72 216,359 -0.07(-0.15%)
Feb 05, 2015 43.72 44.13 43.44 43.79 149,661 +0.34(+0.78%)
Feb 04, 2015 43.18 43.68 42.69 43.45 167,278 +0.00(+0.00%)
Feb 03, 2015 43.42 43.81 42.69 43.45 265,174 +0.33(+0.76%)
Feb 02, 2015 42.42 43.54 41.65 43.12 141,569 +0.92(+2.17%)
Jan 30, 2015 43.21 43.31 42.15 42.20 178,654 -1.25(-2.87%)
Jan 29, 2015 43.23 43.59 42.42 43.45 180,496 +0.32(+0.74%)
Jan 28, 2015 44.16 44.25 42.92 43.13 142,868 -0.70(-1.59%)
Jan 27, 2015 43.90 44.53 43.44 43.82 120,371 -0.47(-1.07%)
Jan 26, 2015 44.50 44.62 43.52 44.30 149,708 -0.11(-0.24%)
Jan 23, 2015 44.36 44.86 44.29 44.40 113,192 +0.12(+0.26%)
Jan 22, 2015 42.88 44.33 42.36 44.29 201,355 +1.69(+3.97%)
Jan 21, 2015 42.45 42.85 42.29 42.60 129,471 +0.05(+0.11%)
Jan 20, 2015 43.01 43.35 41.96 42.55 136,918 -0.41(-0.94%)
Jan 16, 2015 41.47 43.02 41.47 42.96 104,908 +1.34(+3.23%)
Jan 15, 2015 42.27 42.34 40.96 41.61 151,838 -0.62(-1.46%)
Jan 14, 2015 42.23 42.66 41.83 42.23 96,397 -0.38(-0.88%)
Jan 13, 2015 42.33 43.58 41.98 42.61 150,911 +0.69(+1.64%)
Jan 12, 2015 41.54 42.27 41.36 41.92 94,599 +0.25(+0.60%)
Jan 09, 2015 41.71 42.20 41.33 41.67 120,178 -0.07(-0.16%)
Jan 08, 2015 41.42 41.97 41.28 41.74 338,274 +0.68(+1.65%)
Jan 07, 2015 40.79 41.11 39.11 41.06 325,538 +0.51(+1.26%)
Jan 06, 2015 40.77 41.10 40.53 40.55 225,280 -0.18(-0.45%)
Jan 05, 2015 40.30 40.97 39.86 40.74 192,725 +0.12(+0.29%)
Jan 02, 2015 41.98 42.30 40.10 40.62 135,523 -1.15(-2.75%)
Dec 31, 2014 41.91 41.77 41.77 41.77 253,335 +0.05(+0.12%)
Dec 30, 2014 42.49 42.85 41.58 41.72 95,659 -0.89(-2.08%)
Dec 29, 2014 43.37 43.46 42.33 42.61 140,097 -0.78(-1.80%)
Dec 26, 2014 43.31 43.45 42.90 43.39 87,677 +0.13(+0.29%)
Dec 24, 2014 43.16 43.26 43.26 43.26 52,717 +0.23(+0.54%)
Dec 23, 2014 42.50 43.42 42.23 43.03 141,659 +0.70(+1.67%)
Dec 22, 2014 41.97 42.45 41.86 42.33 153,990 +0.38(+0.90%)
Dec 19, 2014 42.09 42.41 41.86 41.95 435,346 -0.23(-0.55%)
Dec 18, 2014 42.58 43.30 41.96 42.18 296,714 +0.18(+0.44%)
Dec 17, 2014 41.18 42.02 40.87 42.00 183,849 +0.82(+1.99%)
Dec 16, 2014 41.30 41.58 41.03 41.18 185,686 -0.15(-0.37%)
Dec 15, 2014 41.68 41.89 41.26 41.33 146,006 -0.28(-0.67%)
Dec 12, 2014 41.86 42.59 41.53 41.61 166,187 -0.80(-1.89%)
Dec 11, 2014 42.69 43.14 42.35 42.42 135,263 -0.07(-0.16%)
Dec 10, 2014 43.08 43.18 42.36 42.48 216,346 -0.82(-1.90%)
Dec 09, 2014 41.78 43.39 41.61 43.30 246,742 +1.06(+2.51%)
Dec 08, 2014 42.23 42.60 42.02 42.24 309,215 -0.14(-0.34%)
Dec 05, 2014 42.14 42.57 41.95 42.39 135,844 +0.23(+0.55%)
Dec 04, 2014 41.07 42.53 41.06 42.15 533,893 +1.08(+2.63%)
Dec 03, 2014 41.20 41.24 40.76 41.07 322,270 -0.05(-0.12%)
Dec 02, 2014 41.13 41.55 40.88 41.12 297,703 +0.04(+0.09%)
Dec 01, 2014 41.06 41.34 40.91 41.08 218,665 +0.11(+0.26%)
Nov 28, 2014 41.33 41.55 40.95 40.98 236,648 -0.42(-1.03%)
Nov 26, 2014 40.71 41.40 41.40 41.40 221,124 +0.62(+1.52%)
Nov 25, 2014 40.81 41.28 40.73 40.78 156,337 -0.03(-0.07%)
Nov 24, 2014 40.38 40.85 40.06 40.81 282,380 +0.59(+1.46%)
Nov 21, 2014 40.49 40.64 39.81 40.23 186,172 +0.32(+0.80%)
Nov 20, 2014 39.84 40.05 39.75 39.91 187,532 +0.02(+0.05%)
Nov 19, 2014 40.38 40.38 39.63 39.89 325,402 -0.53(-1.31%)
Nov 18, 2014 40.88 41.30 40.34 40.42 258,742 -0.45(-1.11%)
Nov 17, 2014 41.78 42.00 40.86 40.87 321,343 -1.09(-2.59%)
Nov 14, 2014 41.54 42.04 41.44 41.96 376,852 +0.36(+0.86%)
Nov 13, 2014 42.08 42.40 41.57 41.60 176,719 -0.59(-1.39%)
Nov 12, 2014 42.11 42.43 41.90 42.19 206,347 -0.30(-0.70%)
Nov 11, 2014 42.77 42.89 42.14 42.49 303,132 -0.60(-1.39%)
Nov 10, 2014 42.84 43.08 42.46 43.08 154,311 -0.07(-0.16%)
Nov 07, 2014 43.33 43.49 42.67 43.15 169,806 -0.14(-0.33%)
Nov 06, 2014 43.25 43.82 43.08 43.30 228,107 -0.05(-0.11%)
Nov 05, 2014 43.38 43.55 43.13 43.34 179,373 +0.06(+0.13%)
Nov 04, 2014 43.49 43.84 43.08 43.29 249,405 -0.36(-0.82%)
Nov 03, 2014 42.70 44.15 42.41 43.64 412,687 +0.80(+1.87%)
Oct 31, 2014 41.41 43.02 41.19 42.84 693,024 +2.30(+5.68%)
Oct 30, 2014 40.19 41.54 40.08 40.54 532,963 +0.90(+2.26%)
Oct 29, 2014 40.05 40.24 39.28 39.65 207,993 -0.31(-0.77%)
Oct 28, 2014 39.21 40.02 39.10 39.96 422,981 +0.92(+2.37%)
Oct 27, 2014 38.80 39.20 39.08 39.03 92,578 -0.05(-0.12%)
Oct 24, 2014 39.11 39.53 38.92 39.08 133,355 +0.11(+0.27%)
Oct 23, 2014 38.68 39.27 38.65 38.97 122,570 +0.66(+1.73%)
Oct 22, 2014 39.05 39.06 38.22 38.31 94,369 -0.62(-1.58%)
Oct 21, 2014 38.31 39.03 37.95 38.93 108,011 +0.70(+1.84%)
Oct 20, 2014 38.00 38.58 37.74 38.22 142,755 +0.04(+0.10%)
Oct 17, 2014 38.68 38.68 37.82 38.18 163,146 +0.07(+0.18%)
Oct 16, 2014 37.29 38.50 36.94 38.12 251,459 +0.30(+0.79%)
Oct 15, 2014 37.28 38.14 37.26 37.82 320,708 -0.05(-0.13%)
Oct 14, 2014 37.58 38.32 37.26 37.87 258,110 +0.68(+1.84%)
Oct 13, 2014 36.11 37.30 36.00 37.18 161,505 +1.10(+3.04%)
Oct 10, 2014 36.22 36.84 35.99 36.09 224,557 -0.37(-1.00%)
Oct 09, 2014 36.89 37.32 36.33 36.45 165,648 -0.53(-1.43%)
Oct 08, 2014 36.68 37.02 36.37 36.98 197,347 +0.21(+0.58%)
Oct 07, 2014 37.64 37.64 36.72 36.77 180,151 -1.11(-2.92%)
Oct 06, 2014 37.90 38.09 37.34 37.88 188,992 +0.01(+0.03%)
Oct 03, 2014 38.27 38.57 37.82 37.87 262,382 -0.03(-0.08%)
Oct 02, 2014 37.73 38.14 37.68 37.90 184,761 +0.21(+0.56%)
Oct 01, 2014 37.84 37.97 37.48 37.68 338,822 -0.14(-0.38%)
Sep 30, 2014 37.77 37.98 37.47 37.83 380,852 +0.01(+0.03%)
Sep 29, 2014 36.60 37.85 36.26 37.82 123,123 +0.82(+2.21%)
Sep 26, 2014 36.87 37.15 36.59 37.00 73,386 +0.15(+0.42%)
Sep 25, 2014 37.45 37.61 36.61 36.85 138,069 -0.70(-1.87%)
Sep 24, 2014 37.02 37.76 36.65 37.55 108,786 +0.64(+1.72%)
Sep 23, 2014 37.46 37.67 36.88 36.91 177,731 -0.74(-1.97%)
Sep 22, 2014 37.81 38.08 37.59 37.65 198,823 -0.33(-0.86%)
Sep 19, 2014 38.37 38.83 37.80 37.98 319,339 -0.19(-0.50%)
Sep 18, 2014 37.95 38.31 37.66 38.17 123,142 +0.31(+0.81%)
Sep 17, 2014 37.46 38.10 37.28 37.87 175,129 +0.37(+0.98%)
Sep 16, 2014 37.73 37.90 37.20 37.50 94,180 -0.22(-0.59%)
Sep 15, 2014 38.40 38.64 37.41 37.72 201,716 -0.52(-1.36%)
Sep 12, 2014 39.31 39.31 38.06 38.24 240,368 -0.95(-2.43%)
Sep 11, 2014 38.53 39.46 38.53 39.20 91,921 +0.44(+1.14%)
Sep 10, 2014 38.71 38.84 38.50 38.75 65,364 +0.10(+0.25%)
Sep 09, 2014 38.83 38.96 38.50 38.66 105,413 -0.24(-0.62%)
Sep 08, 2014 38.70 39.06 38.56 38.90 165,165 +0.24(+0.62%)
Sep 05, 2014 38.54 38.81 38.39 38.66 97,791 -0.09(-0.22%)
Sep 04, 2014 38.75 39.13 38.64 38.74 234,520 +0.12(+0.30%)
Sep 03, 2014 38.02 38.89 37.84 38.63 248,437 +0.77(+2.03%)
Sep 02, 2014 37.65 38.08 37.13 37.86 173,668 +0.41(+1.11%)
Aug 29, 2014 37.15 37.44 37.44 37.44 213,650 +0.29(+0.78%)
Aug 28, 2014 37.12 37.32 36.87 37.15 132,259 -0.02(-0.05%)
Aug 27, 2014 35.82 37.35 35.82 37.17 212,732 +1.42(+3.99%)
Aug 26, 2014 35.77 36.07 35.53 35.75 271,146 -0.09(-0.24%)
Aug 25, 2014 35.93 36.12 35.43 35.83 111,948 +0.04(+0.11%)
Aug 22, 2014 35.60 35.96 35.52 35.80 162,136 +0.20(+0.57%)
Aug 21, 2014 35.39 35.66 35.31 35.59 102,921 +0.19(+0.54%)
Aug 20, 2014 35.86 35.89 35.33 35.40 129,959 -0.63(-1.76%)
Aug 19, 2014 35.70 36.07 35.66 36.04 202,496 +0.45(+1.27%)
Aug 18, 2014 35.36 35.71 35.12 35.59 120,476 +0.59(+1.70%)
Aug 15, 2014 35.52 35.52 34.89 34.99 217,227 -0.19(-0.55%)
Aug 14, 2014 35.14 35.35 34.91 35.18 87,936 +0.08(+0.22%)
Aug 13, 2014 35.06 35.45 34.79 35.11 75,037 +0.21(+0.60%)
Aug 12, 2014 35.05 35.36 34.73 34.89 108,075 -0.39(-1.12%)
Aug 11, 2014 35.40 35.80 34.94 35.29 126,903 +0.09(+0.25%)
Aug 08, 2014 35.06 35.71 35.05 35.20 234,938 +0.14(+0.41%)
Aug 07, 2014 35.25 35.50 34.60 35.06 140,035 -0.10(-0.27%)
Aug 06, 2014 34.94 35.49 34.94 35.15 248,482 +0.04(+0.11%)
Aug 05, 2014 34.88 35.44 34.71 35.12 114,930 +0.05(+0.14%)
Aug 04, 2014 35.34 35.34 34.65 35.07 258,643 -0.15(-0.44%)
Aug 01, 2014 35.37 35.63 34.90 35.22 285,993 -0.01(-0.03%)
Jul 31, 2014 33.93 36.37 33.93 35.23 386,508 +1.04(+3.03%)
Jul 30, 2014 33.90 34.41 33.56 34.19 243,591 +0.62(+1.86%)
Jul 29, 2014 33.13 33.72 33.05 33.57 282,021 +0.54(+1.63%)
Jul 28, 2014 32.68 33.45 32.28 33.03 143,795 +0.37(+1.15%)
Jul 25, 2014 32.84 32.85 32.52 32.66 200,465 -0.50(-1.51%)
Jul 24, 2014 32.96 33.41 32.71 33.16 160,921 +0.27(+0.82%)
Jul 23, 2014 33.22 33.34 32.79 32.89 84,968 -0.29(-0.87%)
Jul 22, 2014 33.26 33.58 32.86 33.18 230,992 +0.11(+0.32%)
Jul 21, 2014 33.04 33.20 32.60 33.07 143,272 -0.19(-0.58%)
Jul 18, 2014 32.50 33.32 32.26 33.26 146,189 +0.66(+2.03%)
Jul 17, 2014 32.98 33.16 32.54 32.60 161,467 -0.53(-1.59%)
Jul 16, 2014 33.78 33.78 33.11 33.13 82,863 -0.44(-1.31%)
Jul 15, 2014 33.71 33.89 33.27 33.57 211,695 -0.42(-1.24%)
Jul 14, 2014 34.12 34.26 33.75 33.99 64,334 +0.24(+0.71%)
Jul 11, 2014 33.63 33.87 33.43 33.75 82,673 +0.00(+0.00%)
Jul 10, 2014 33.29 33.93 33.11 33.75 166,697 -0.08(-0.23%)
Jul 09, 2014 33.82 34.20 33.50 33.83 267,166 +0.10(+0.28%)
Jul 08, 2014 34.43 34.74 33.56 33.73 280,883 -0.82(-2.36%)
Jul 07, 2014 34.83 35.15 34.53 34.55 154,464 -0.42(-1.21%)
Jul 03, 2014 35.05 34.97 34.97 34.97 99,719 +0.01(+0.03%)
Jul 02, 2014 35.14 35.34 34.88 34.96 89,664 -0.26(-0.74%)
Jul 01, 2014 34.36 35.59 34.09 35.22 158,130 +0.92(+2.69%)
Jun 30, 2014 34.55 34.55 34.19 34.30 130,321 -0.40(-1.16%)
Jun 27, 2014 33.89 34.76 33.89 34.70 178,281 +0.58(+1.69%)
Jun 26, 2014 34.08 34.24 33.70 34.13 89,096 +0.02(+0.06%)
Jun 25, 2014 33.93 34.27 33.90 34.11 94,803 +0.09(+0.25%)
Jun 24, 2014 33.94 34.38 33.73 34.02 256,640 +0.06(+0.17%)
Jun 23, 2014 33.93 34.25 33.86 33.96 129,632 +0.09(+0.26%)
Jun 20, 2014 34.06 34.06 33.76 33.88 311,133 -0.16(-0.48%)
Jun 19, 2014 34.40 34.62 33.77 34.04 166,572 -0.18(-0.53%)
Jun 18, 2014 34.70 34.87 34.09 34.22 160,688 -0.50(-1.44%)
Jun 17, 2014 33.96 34.74 33.90 34.72 137,980 +0.70(+2.06%)
Jun 16, 2014 33.66 34.03 33.43 34.02 76,137 +0.44(+1.31%)
Jun 13, 2014 33.54 33.64 33.34 33.58 95,675 +0.22(+0.66%)
Jun 12, 2014 33.91 33.95 33.14 33.36 145,826 -0.61(-1.81%)
Jun 11, 2014 33.89 34.33 33.59 33.97 73,332 -0.19(-0.56%)
Jun 10, 2014 32.41 34.44 32.41 34.17 76,912 -0.12(-0.36%)
Jun 06, 2014 33.77 34.30 33.13 34.29 131,898 +0.74(+2.20%)
Jun 05, 2014 32.91 33.59 32.72 33.55 231,845 +0.66(+2.01%)
Jun 04, 2014 32.66 32.98 32.44 32.89 128,865 +0.06(+0.18%)
Jun 03, 2014 32.65 32.94 32.47 32.83 260,663 +0.06(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.