Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.20	16.43	15.81	15.82	27,600	-0.31(-1.94%)
Jun 29, 2005	16.07	16.19	15.91	16.13	18,800	+0.15(+0.92%)
Jun 28, 2005	15.45	16.05	15.43	15.99	26,300	+0.48(+3.10%)
Jun 27, 2005	15.53	15.63	15.33	15.51	45,200	-0.05(-0.34%)
Jun 24, 2005	14.84	15.57	14.71	15.56	99,200	+0.68(+4.57%)
Jun 23, 2005	14.77	15.31	14.77	14.88	26,800	+0.17(+1.18%)
Jun 22, 2005	14.70	14.87	14.61	14.71	27,800	+0.17(+1.15%)
Jun 21, 2005	14.83	14.87	14.52	14.54	34,500	-0.23(-1.54%)
Jun 20, 2005	15.04	15.27	14.77	14.77	33,500	-0.23(-1.56%)
Jun 17, 2005	15.13	15.43	15.00	15.00	95,400	+0.03(+0.18%)
Jun 16, 2005	14.39	15.03	14.33	14.97	50,700	+0.55(+3.79%)
Jun 15, 2005	14.01	14.43	14.01	14.43	66,700	+0.46(+3.29%)
Jun 14, 2005	13.94	14.02	13.84	13.97	34,400	+0.17(+1.21%)
Jun 13, 2005	13.32	13.80	13.32	13.80	36,000	+0.45(+3.40%)
Jun 10, 2005	13.21	13.49	13.21	13.35	18,900	+0.13(+0.96%)
Jun 09, 2005	13.23	13.47	13.15	13.22	29,400	+0.08(+0.61%)
Jun 08, 2005	13.40	13.59	13.13	13.14	45,900	-0.19(-1.45%)
Jun 07, 2005	13.93	14.69	13.01	13.33	82,600	-0.43(-3.15%)
Jun 06, 2005	13.71	14.01	13.33	13.77	31,800	+0.09(+0.63%)
Jun 03, 2005	13.85	14.09	13.63	13.68	18,700	-0.24(-1.72%)
Jun 02, 2005	13.25	14.07	13.25	13.92	19,600	+0.74(+5.61%)
Jun 01, 2005	13.14	13.46	13.06	13.18	26,700	+0.08(+0.61%)
May 31, 2005	13.23	13.33	13.00	13.10	61,000	-0.15(-1.16%)
May 27, 2005	13.23	13.33	13.14	13.25	20,100	+0.02(+0.15%)
May 26, 2005	13.20	13.37	13.20	13.23	41,100	+0.10(+0.76%)
May 25, 2005	13.71	13.71	13.13	13.13	24,600	-0.47(-3.48%)
May 24, 2005	13.70	13.74	13.61	13.61	76,000	-0.09(-0.68%)
May 23, 2005	14.06	14.06	13.54	13.70	50,200	-0.43(-3.02%)
May 20, 2005	14.01	14.23	14.01	14.13	7,700	+0.09(+0.67%)
May 19, 2005	13.97	14.31	13.97	14.03	11,300	+0.07(+0.53%)
May 18, 2005	13.65	14.10	13.65	13.96	20,100	+0.31(+2.30%)
May 17, 2005	13.61	13.85	13.49	13.65	13,700	-0.03(-0.19%)
May 16, 2005	13.40	13.76	13.30	13.67	51,100	+0.34(+2.55%)
May 13, 2005	13.01	13.43	12.97	13.33	22,100	+0.25(+1.88%)
May 12, 2005	13.73	13.77	13.01	13.09	15,100	-0.72(-5.21%)
May 11, 2005	13.95	13.95	13.17	13.81	20,100	-0.09(-0.67%)
May 10, 2005	13.87	14.01	13.60	13.90	22,300	-0.03(-0.24%)
May 09, 2005	13.85	13.99	13.77	13.93	24,400	+0.15(+1.11%)
May 06, 2005	14.08	14.17	13.67	13.78	9,500	-0.15(-1.10%)
May 05, 2005	13.99	14.53	13.90	13.93	17,400	-0.03(-0.19%)
May 04, 2005	13.53	14.11	13.53	13.96	26,700	+0.49(+3.66%)
May 03, 2005	13.33	13.47	13.31	13.47	20,800	+0.25(+1.87%)
May 02, 2005	13.19	13.37	12.73	13.22	32,200	+0.03(+0.25%)
Apr 29, 2005	13.45	13.59	13.11	13.19	17,300	-0.20(-1.49%)
Apr 28, 2005	13.84	13.84	13.33	13.39	29,600	-0.45(-3.28%)
Apr 27, 2005	14.15	14.15	13.69	13.84	15,200	-0.41(-2.85%)
Apr 26, 2005	14.34	14.67	14.07	14.25	33,600	-0.20(-1.38%)
Apr 25, 2005	14.43	14.85	14.37	14.45	12,700	-0.05(-0.37%)
Apr 22, 2005	14.51	14.89	14.50	14.50	38,900	+0.05(+0.37%)
Apr 21, 2005	14.49	14.62	14.27	14.45	32,400	-0.05(-0.37%)
Apr 20, 2005	14.73	14.73	14.31	14.50	30,200	-0.26(-1.76%)
Apr 19, 2005	14.37	15.04	14.30	14.76	36,000	+0.39(+2.74%)
Apr 18, 2005	14.81	15.09	14.25	14.37	55,000	-0.61(-4.05%)
Apr 15, 2005	15.32	15.57	14.73	14.97	46,500	-0.38(-2.48%)
Apr 14, 2005	15.71	15.71	15.35	15.35	22,500	-0.29(-1.83%)
Apr 13, 2005	15.90	15.97	15.57	15.64	20,900	-0.31(-1.96%)
Apr 12, 2005	15.94	16.07	15.57	15.95	39,700	+0.01(+0.08%)
Apr 11, 2005	16.07	16.17	15.86	15.94	26,300	-0.04(-0.25%)
Apr 08, 2005	16.71	16.72	15.95	15.98	25,000	-0.73(-4.35%)
Apr 07, 2005	16.50	16.83	16.50	16.71	34,700	+0.31(+1.87%)
Apr 06, 2005	16.27	16.80	16.27	16.40	39,100	+0.21(+1.32%)
Apr 05, 2005	16.25	16.53	16.09	16.19	34,600	-0.13(-0.82%)
Apr 04, 2005	15.67	16.36	15.57	16.32	48,300	+0.59(+3.77%)

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.

Plymouth, IN (46563)

Today

Tonight

Volt Information Services Inc (NY: VISI )

Historical Prices

Sections

Services