Closing price on 12/15/2009
|
|
Open |
17.00 |
High |
17.30 |
Low |
16.80 |
Volume |
180,360 |
Split-adjusted Price |
11.53 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2009
|
-0.50 / -2.86%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.00
|
11.53
|
180,360
|
|
12/14/2009
|
+0.40 / +2.34%
|
16.80
|
17.90
|
16.40
|
17.50
|
17.50
|
11.86
|
225,860
|
|
12/11/2009
|
-0.90 / -5.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
11.59
|
144,310
|
|
12/10/2009
|
-0.90 / -4.76%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.00
|
12.20
|
221,450
|
|
12/9/2009
|
-0.90 / -4.55%
|
19.00
|
19.60
|
18.90
|
18.90
|
18.90
|
12.81
|
264,350
|
|
12/8/2009
|
-0.80 / -3.88%
|
20.60
|
21.00
|
19.80
|
19.80
|
19.80
|
13.42
|
98,250
|
|
12/7/2009
|
+0.30 / +1.48%
|
20.40
|
21.00
|
20.30
|
20.60
|
20.60
|
13.97
|
245,030
|
|
12/4/2009
|
+0.90 / +4.64%
|
19.80
|
20.30
|
19.00
|
20.30
|
19.40
|
13.76
|
252,670
|
|
12/3/2009
|
-0.80 / -3.96%
|
19.90
|
20.20
|
19.20
|
19.40
|
19.40
|
13.15
|
314,850
|
|
12/2/2009
|
-1.00 / -4.72%
|
20.50
|
21.20
|
20.20
|
20.20
|
20.20
|
13.69
|
184,730
|
|
12/1/2009
|
+0.20 / +0.95%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.20
|
14.37
|
246,280
|
|
11/30/2009
|
+0.20 / +0.96%
|
20.30
|
21.20
|
20.30
|
21.00
|
21.00
|
14.24
|
249,440
|
|
11/27/2009
|
+0.60 / +2.97%
|
19.20
|
21.20
|
19.20
|
20.80
|
20.20
|
14.10
|
595,900
|
|
11/26/2009
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
13.69
|
60,750
|
|
11/25/2009
|
-1.10 / -4.93%
|
22.30
|
22.30
|
21.20
|
21.20
|
21.20
|
14.37
|
416,650
|
|
11/24/2009
|
-0.70 / -3.04%
|
22.30
|
23.10
|
22.00
|
22.30
|
22.30
|
15.12
|
299,760
|
|
11/23/2009
|
-1.20 / -4.96%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
15.59
|
510,840
|
|
11/20/2009
|
-0.40 / -1.63%
|
24.90
|
24.90
|
24.10
|
24.20
|
24.60
|
16.41
|
181,960
|
|
11/19/2009
|
+1.10 / +4.68%
|
24.30
|
24.60
|
24.00
|
24.60
|
24.60
|
16.68
|
536,530
|
|
11/18/2009
|
-0.80 / -3.29%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.50
|
15.93
|
729,490
|
|
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
|
|
|