Closing price on 3/25/2010
|
|
Open |
20.70 |
High |
20.70 |
Low |
19.90 |
Volume |
77,970 |
Split-adjusted Price |
13.49 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2010
|
-0.60 / -2.93%
|
20.70
|
20.70
|
19.90
|
19.90
|
19.90
|
13.49
|
77,970
|
|
3/24/2010
|
+0.20 / +0.99%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
13.90
|
68,260
|
|
3/23/2010
|
-0.80 / -3.79%
|
21.00
|
21.30
|
20.20
|
20.30
|
20.30
|
13.76
|
104,690
|
|
3/22/2010
|
-0.40 / -1.86%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
14.31
|
27,660
|
|
3/19/2010
|
-0.30 / -1.38%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.80
|
14.58
|
128,980
|
|
3/18/2010
|
+0.30 / +1.40%
|
22.10
|
22.10
|
21.10
|
21.80
|
21.80
|
14.78
|
85,660
|
|
3/17/2010
|
+0.30 / +1.42%
|
21.20
|
22.20
|
21.00
|
21.50
|
21.50
|
14.58
|
362,290
|
|
3/16/2010
|
-1.10 / -4.93%
|
21.70
|
22.20
|
21.20
|
21.20
|
21.20
|
14.37
|
158,470
|
|
3/15/2010
|
+0.10 / +0.45%
|
22.20
|
22.50
|
21.70
|
22.30
|
22.30
|
15.12
|
202,410
|
|
3/12/2010
|
+0.20 / +0.91%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.00
|
15.05
|
493,160
|
|
3/11/2010
|
+1.00 / +4.76%
|
21.90
|
22.00
|
21.70
|
22.00
|
22.00
|
14.92
|
327,460
|
|
3/10/2010
|
-0.30 / -1.41%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
14.24
|
132,700
|
|
3/9/2010
|
+0.70 / +3.40%
|
20.70
|
21.30
|
20.60
|
21.30
|
21.30
|
14.44
|
139,180
|
|
3/8/2010
|
+0.60 / +3.00%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.60
|
13.97
|
148,560
|
|
3/5/2010
|
+0.10 / +0.50%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.90
|
13.56
|
82,770
|
|
3/4/2010
|
+0.20 / +1.02%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.90
|
13.49
|
41,190
|
|
3/3/2010
|
+0.90 / +4.79%
|
18.80
|
19.70
|
18.80
|
19.70
|
19.70
|
13.36
|
149,580
|
|
3/2/2010
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.80
|
12.75
|
55,230
|
|
3/1/2010
|
+0.30 / +1.62%
|
18.50
|
19.20
|
18.50
|
18.80
|
18.80
|
12.75
|
44,350
|
|
2/26/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
12.54
|
7,400
|
|
2/25/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
12.54
|
31,320
|
|
2/24/2010
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
12.54
|
30,950
|
|
2/23/2010
|
-0.70 / -3.68%
|
18.60
|
19.00
|
18.20
|
18.30
|
18.30
|
12.41
|
83,500
|
|
2/22/2010
|
-0.20 / -1.04%
|
19.80
|
19.80
|
18.90
|
19.00
|
19.00
|
12.88
|
19,780
|
|
2/12/2010
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.10
|
13.02
|
33,720
|
|
2/11/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.95
|
22,930
|
|
2/10/2010
|
+0.20 / +1.06%
|
18.70
|
19.70
|
18.70
|
19.10
|
19.10
|
12.95
|
12,210
|
|
2/9/2010
|
-0.60 / -3.08%
|
19.10
|
19.50
|
18.90
|
18.90
|
18.90
|
12.81
|
132,970
|
|
2/8/2010
|
0.00 / 0.00%
|
19.50
|
19.70
|
18.90
|
19.50
|
19.50
|
13.22
|
92,660
|
|
2/5/2010
|
-0.80 / -3.94%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.60
|
13.22
|
99,440
|
|
|