Closing price on 11/17/2009
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.00 |
Volume |
485,260 |
Split-adjusted Price |
16.47 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2009
|
-0.70 / -2.80%
|
24.80
|
25.00
|
24.00
|
24.30
|
24.30
|
16.47
|
485,260
|
|
11/16/2009
|
0.00 / 0.00%
|
25.00
|
25.80
|
24.80
|
25.00
|
25.00
|
16.95
|
624,070
|
|
11/13/2009
|
+0.40 / +1.63%
|
24.60
|
25.80
|
24.20
|
25.00
|
24.60
|
16.95
|
994,790
|
|
11/12/2009
|
+1.10 / +4.68%
|
24.30
|
24.60
|
23.90
|
24.60
|
24.60
|
16.68
|
478,750
|
|
11/11/2009
|
+1.10 / +4.91%
|
22.60
|
23.50
|
22.00
|
23.50
|
23.50
|
15.93
|
434,160
|
|
11/10/2009
|
+1.00 / +4.67%
|
21.80
|
22.40
|
20.60
|
22.40
|
22.40
|
15.19
|
839,660
|
|
11/9/2009
|
-0.80 / -3.60%
|
23.30
|
23.30
|
21.40
|
21.40
|
21.40
|
14.51
|
963,570
|
|
11/6/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.05
|
56,110
|
|
11/5/2009
|
+1.00 / +4.95%
|
21.10
|
21.20
|
20.50
|
21.20
|
21.20
|
14.37
|
665,690
|
|
11/4/2009
|
-1.00 / -4.72%
|
20.30
|
21.20
|
20.20
|
20.20
|
20.20
|
13.69
|
513,960
|
|
11/3/2009
|
-1.10 / -4.93%
|
21.50
|
22.00
|
21.20
|
21.20
|
21.20
|
14.37
|
169,350
|
|
11/2/2009
|
-1.10 / -4.70%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.30
|
15.12
|
342,210
|
|
10/30/2009
|
-0.20 / -0.85%
|
23.60
|
24.00
|
22.50
|
23.40
|
23.60
|
15.86
|
447,450
|
|
10/29/2009
|
-1.20 / -4.84%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
16.00
|
228,120
|
|
10/28/2009
|
-0.30 / -1.20%
|
25.70
|
25.70
|
24.00
|
24.80
|
24.80
|
16.81
|
341,810
|
|
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
|
|
|