Closing price on 12/7/2010
|
|
Open |
12.00 |
High |
12.10 |
Low |
11.60 |
Volume |
402,190 |
Split-adjusted Price |
10.02 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2010
|
-0.50 / -4.13%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
10.02
|
402,190
|
|
12/6/2010
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.70
|
12.10
|
12.10
|
10.45
|
817,320
|
|
12/3/2010
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
10.19
|
360,070
|
|
12/2/2010
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.30
|
9.76
|
349,340
|
|
12/1/2010
|
-0.10 / -0.92%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.80
|
9.33
|
198,580
|
|
11/30/2010
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
9.41
|
763,080
|
|
11/29/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
8.98
|
115,440
|
|
11/26/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
8.98
|
111,180
|
|
11/25/2010
|
+0.30 / +2.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
8.98
|
140,320
|
|
11/24/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
8.72
|
166,240
|
|
11/23/2010
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.72
|
180,710
|
|
11/22/2010
|
-0.40 / -3.85%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.64
|
119,620
|
|
11/19/2010
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.60
|
8.98
|
162,030
|
|
11/18/2010
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
9.15
|
275,780
|
|
11/17/2010
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
8.72
|
192,790
|
|
11/16/2010
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
8.46
|
198,540
|
|
11/15/2010
|
+0.10 / +1.02%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.90
|
8.55
|
329,360
|
|
11/12/2010
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
10.20
|
8.46
|
272,660
|
|
11/11/2010
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
8.81
|
166,140
|
|
11/10/2010
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.70
|
9.24
|
177,630
|
|
11/9/2010
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.70
|
9.24
|
184,430
|
|
11/8/2010
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
9.50
|
99,200
|
|
11/5/2010
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.28
|
9.76
|
103,600
|
|
11/4/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
9.59
|
81,570
|
|
11/3/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
9.59
|
97,770
|
|
11/2/2010
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
9.76
|
134,730
|
|
11/1/2010
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
9.67
|
49,180
|
|
10/29/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
9.59
|
90,930
|
|
10/28/2010
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
9.59
|
88,440
|
|
10/27/2010
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
9.76
|
63,270
|
|
|