Closing price on 10/27/2009
|
|
Open |
25.70 |
High |
25.70 |
Low |
24.10 |
Volume |
393,910 |
Split-adjusted Price |
17.02 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2009
|
-0.10 / -0.40%
|
25.70
|
25.70
|
24.10
|
25.10
|
25.10
|
17.02
|
393,910
|
|
10/26/2009
|
-0.30 / -1.18%
|
26.00
|
26.70
|
25.20
|
25.20
|
25.20
|
17.08
|
446,360
|
|
10/23/2009
|
0.00 / 0.00%
|
25.50
|
26.70
|
25.50
|
25.50
|
25.50
|
17.29
|
1,017,700
|
|
10/22/2009
|
-0.90 / -3.41%
|
26.00
|
26.40
|
25.50
|
25.50
|
25.50
|
17.29
|
547,290
|
|
10/21/2009
|
-0.50 / -1.86%
|
26.80
|
27.00
|
26.00
|
26.40
|
26.40
|
17.90
|
512,020
|
|
10/20/2009
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.20
|
26.90
|
26.90
|
18.24
|
1,329,250
|
|
10/19/2009
|
-1.30 / -4.81%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
17.42
|
531,450
|
|
10/16/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
25.80
|
27.00
|
25.80
|
18.31
|
1,677,640
|
|
10/15/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
17.49
|
33,930
|
|
10/14/2009
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.20
|
24.60
|
24.60
|
16.68
|
624,430
|
|
10/13/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.50
|
15.93
|
862,650
|
|
10/12/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
15.19
|
1,199,620
|
|
10/9/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
14.51
|
591,940
|
|
10/8/2009
|
+0.90 / +4.62%
|
19.70
|
20.40
|
19.50
|
20.40
|
20.40
|
13.83
|
493,120
|
|
10/7/2009
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.50
|
13.22
|
178,990
|
|
10/6/2009
|
+0.30 / +1.56%
|
19.70
|
19.70
|
19.00
|
19.50
|
19.50
|
13.22
|
275,260
|
|
10/5/2009
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.80
|
19.20
|
19.20
|
13.02
|
234,680
|
|
10/2/2009
|
-0.80 / -4.06%
|
19.00
|
19.70
|
18.80
|
18.90
|
19.70
|
12.81
|
323,360
|
|
10/1/2009
|
-0.20 / -1.01%
|
19.90
|
20.30
|
19.70
|
19.70
|
19.70
|
13.36
|
355,560
|
|
9/30/2009
|
-0.60 / -2.93%
|
20.30
|
20.40
|
19.80
|
19.90
|
19.90
|
13.49
|
243,580
|
|
9/29/2009
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
13.90
|
183,230
|
|
9/28/2009
|
+0.50 / +2.44%
|
20.80
|
21.30
|
20.30
|
21.00
|
21.00
|
14.24
|
717,880
|
|
9/25/2009
|
+0.60 / +3.02%
|
20.40
|
20.50
|
19.80
|
20.50
|
19.90
|
13.90
|
422,390
|
|
9/24/2009
|
-0.10 / -0.50%
|
19.60
|
20.10
|
19.60
|
19.90
|
19.90
|
13.49
|
265,490
|
|
9/23/2009
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
13.56
|
683,870
|
|
9/22/2009
|
+0.40 / +1.99%
|
19.50
|
20.60
|
19.50
|
20.50
|
20.50
|
13.90
|
461,490
|
|
9/21/2009
|
+0.90 / +4.69%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
13.63
|
513,950
|
|
9/18/2009
|
-0.20 / -1.03%
|
19.00
|
19.40
|
19.00
|
19.20
|
19.40
|
13.02
|
187,780
|
|
9/17/2009
|
+0.60 / +3.19%
|
18.80
|
19.40
|
18.70
|
19.40
|
19.40
|
13.15
|
369,600
|
|
9/16/2009
|
-0.60 / -3.09%
|
19.00
|
19.30
|
18.60
|
18.80
|
18.80
|
12.75
|
340,190
|
|
|