Closing price on 4/13/2009
|
|
Open |
14.50 |
High |
14.50 |
Low |
14.50 |
Volume |
322,670 |
Split-adjusted Price |
9.83 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.83
|
322,670
|
|
4/10/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.42
|
148,270
|
|
4/9/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.30
|
9.02
|
114,860
|
|
4/8/2009
|
-0.70 / -4.90%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
9.22
|
214,350
|
|
4/7/2009
|
-0.20 / -1.38%
|
14.00
|
14.60
|
13.80
|
14.30
|
14.30
|
9.69
|
162,810
|
|
4/3/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.43
|
9.83
|
292,120
|
|
4/2/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
9.42
|
103,850
|
|
4/1/2009
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
9.42
|
99,480
|
|
3/31/2009
|
-0.50 / -3.50%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
9.36
|
131,550
|
|
3/30/2009
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.80
|
14.30
|
14.30
|
9.69
|
119,920
|
|
3/27/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.35
|
9.76
|
396,980
|
|
3/26/2009
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
9.36
|
126,600
|
|
3/25/2009
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
8.95
|
58,740
|
|
3/24/2009
|
+0.50 / +3.91%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
9.02
|
79,360
|
|
3/23/2009
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
8.68
|
34,640
|
|
3/20/2009
|
-0.40 / -2.90%
|
13.50
|
14.00
|
13.40
|
13.40
|
13.80
|
9.08
|
41,110
|
|
3/19/2009
|
-0.70 / -4.83%
|
14.10
|
14.50
|
13.80
|
13.80
|
13.80
|
9.36
|
120,520
|
|
3/18/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
9.83
|
132,180
|
|
3/17/2009
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
9.83
|
90,870
|
|
3/16/2009
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
9.63
|
104,570
|
|
3/13/2009
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.20
|
14.00
|
13.80
|
9.49
|
245,030
|
|
3/12/2009
|
-0.70 / -4.83%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
9.36
|
66,400
|
|
3/11/2009
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.50
|
9.83
|
65,250
|
|
3/10/2009
|
-0.20 / -1.38%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
9.69
|
40,190
|
|
3/9/2009
|
+0.10 / +0.69%
|
13.70
|
15.10
|
13.70
|
14.50
|
14.50
|
9.83
|
142,480
|
|
3/6/2009
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.76
|
650
|
|
3/5/2009
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.24
|
2,810
|
|
3/4/2009
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.71
|
1,130
|
|
3/3/2009
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.25
|
100
|
|
3/2/2009
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.80
|
50
|
|
|