Closing price on 6/6/2012
|
|
Open |
3.80 |
High |
3.90 |
Low |
3.80 |
Volume |
92,660 |
Split-adjusted Price |
3.90 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
92,660
|
|
6/5/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
44,480
|
|
6/4/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
244,170
|
|
6/1/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
198,330
|
|
5/31/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
127,800
|
|
5/30/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
31,890
|
|
5/29/2012
|
-0.10 / -2.38%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
107,380
|
|
5/28/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.20
|
4.20
|
76,770
|
|
5/25/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
296,430
|
|
5/24/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
219,260
|
|
5/23/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
370,140
|
|
5/22/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
144,130
|
|
5/21/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
261,910
|
|
5/18/2012
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.30
|
4.10
|
566,760
|
|
5/17/2012
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
4.30
|
454,940
|
|
5/16/2012
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
616,760
|
|
5/15/2012
|
-0.20 / -4.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
234,800
|
|
5/14/2012
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
263,950
|
|
5/11/2012
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.30
|
5.10
|
702,260
|
|
5/10/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
922,420
|
|
5/9/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
5.10
|
1,249,160
|
|
5/8/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
512,600
|
|
5/7/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
279,200
|
|
5/4/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
458,590
|
|
5/3/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
4.30
|
244,270
|
|
5/2/2012
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
524,400
|
|
4/27/2012
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
509,130
|
|
4/26/2012
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.20
|
4.20
|
233,990
|
|
4/25/2012
|
+0.10 / +2.38%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.30
|
4.30
|
446,340
|
|
4/24/2012
|
-0.10 / -2.33%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
660,450
|
|
|