Closing price on 6/4/2010
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.20 |
Volume |
168,940 |
Split-adjusted Price |
16.54 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2010
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.20
|
24.40
|
24.50
|
16.54
|
168,940
|
|
6/3/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.50
|
24.50
|
24.50
|
16.61
|
484,660
|
|
6/2/2010
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.30
|
24.50
|
24.50
|
16.61
|
399,140
|
|
6/1/2010
|
+0.40 / +1.73%
|
23.20
|
23.60
|
23.10
|
23.50
|
23.50
|
15.93
|
243,050
|
|
5/31/2010
|
-0.50 / -2.12%
|
23.10
|
23.60
|
23.10
|
23.10
|
23.10
|
15.66
|
161,690
|
|
5/28/2010
|
+1.10 / +4.89%
|
23.50
|
23.60
|
22.60
|
23.60
|
23.33
|
16.00
|
323,720
|
|
5/27/2010
|
+0.20 / +0.90%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
15.25
|
160,040
|
|
5/26/2010
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.80
|
22.30
|
22.30
|
15.12
|
136,060
|
|
5/25/2010
|
-0.10 / -0.45%
|
22.50
|
22.90
|
21.90
|
21.90
|
21.90
|
14.85
|
227,200
|
|
5/24/2010
|
-0.10 / -0.45%
|
22.10
|
22.90
|
21.70
|
22.00
|
22.00
|
14.92
|
243,870
|
|
5/21/2010
|
-1.10 / -4.74%
|
22.10
|
22.80
|
22.10
|
22.10
|
22.28
|
14.98
|
315,580
|
|
5/20/2010
|
+1.10 / +4.98%
|
21.10
|
23.20
|
21.10
|
23.20
|
23.20
|
15.73
|
304,310
|
|
5/19/2010
|
-0.80 / -3.49%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.10
|
14.98
|
435,200
|
|
5/18/2010
|
-0.10 / -0.43%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.90
|
15.53
|
259,390
|
|
5/17/2010
|
-0.50 / -2.13%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
15.59
|
285,830
|
|
5/14/2010
|
+0.40 / +1.73%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.10
|
15.93
|
227,790
|
|
5/13/2010
|
-0.50 / -2.12%
|
23.60
|
24.50
|
23.00
|
23.10
|
23.10
|
15.66
|
325,250
|
|
5/12/2010
|
-1.20 / -4.84%
|
24.70
|
24.70
|
23.60
|
23.60
|
23.60
|
16.00
|
741,510
|
|
5/11/2010
|
+0.10 / +0.40%
|
25.40
|
25.40
|
23.50
|
24.80
|
24.80
|
16.81
|
557,460
|
|
5/10/2010
|
-1.20 / -4.63%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
16.75
|
1,007,550
|
|
5/7/2010
|
+0.10 / +0.39%
|
25.80
|
26.30
|
24.60
|
25.90
|
25.80
|
17.56
|
977,160
|
|
5/6/2010
|
+1.20 / +4.88%
|
24.60
|
25.80
|
24.60
|
25.80
|
25.80
|
17.49
|
1,209,520
|
|
5/5/2010
|
-0.10 / -0.40%
|
24.10
|
25.30
|
24.10
|
24.60
|
24.60
|
16.68
|
567,390
|
|
5/4/2010
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
16.75
|
1,213,320
|
|
4/29/2010
|
+1.10 / +4.89%
|
22.70
|
23.60
|
22.50
|
23.60
|
22.50
|
16.00
|
993,060
|
|
4/28/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.50
|
15.25
|
280,170
|
|
4/27/2010
|
+0.10 / +0.45%
|
22.60
|
22.60
|
22.10
|
22.50
|
22.50
|
15.25
|
208,310
|
|
4/26/2010
|
-0.20 / -0.88%
|
22.20
|
23.00
|
22.00
|
22.40
|
22.40
|
15.19
|
453,430
|
|
4/22/2010
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.50
|
22.60
|
22.60
|
15.32
|
347,540
|
|
4/21/2010
|
+0.40 / +1.80%
|
22.50
|
22.90
|
22.30
|
22.60
|
22.60
|
15.32
|
412,300
|
|
|