Closing price on 7/27/2009
|
|
Open |
16.00 |
High |
16.70 |
Low |
15.50 |
Volume |
482,680 |
Split-adjusted Price |
11.19 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2009
|
+0.50 / +3.13%
|
16.00
|
16.70
|
15.50
|
16.50
|
16.50
|
11.19
|
482,680
|
|
7/24/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.85
|
51,470
|
|
7/23/2009
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.50
|
15.30
|
15.30
|
10.37
|
98,330
|
|
7/22/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.60
|
9.90
|
104,670
|
|
7/21/2009
|
-0.30 / -2.01%
|
14.70
|
15.20
|
14.50
|
14.60
|
14.60
|
9.90
|
106,790
|
|
7/20/2009
|
-0.70 / -4.49%
|
15.20
|
15.60
|
14.90
|
14.90
|
14.90
|
10.10
|
165,090
|
|
7/17/2009
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.90
|
10.58
|
154,580
|
|
7/16/2009
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.90
|
10.78
|
236,870
|
|
7/15/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
10.44
|
145,630
|
|
7/14/2009
|
-0.80 / -4.94%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
10.44
|
510,160
|
|
7/13/2009
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
10.98
|
309,570
|
|
7/10/2009
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.40
|
17.00
|
17.00
|
11.53
|
670,790
|
|
7/9/2009
|
+0.40 / +2.41%
|
17.00
|
17.20
|
16.70
|
17.00
|
17.00
|
11.53
|
682,310
|
|
7/8/2009
|
+0.70 / +4.40%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.60
|
11.25
|
962,490
|
|
7/7/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.90
|
10.78
|
472,940
|
|
7/6/2009
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
10.31
|
349,110
|
|
7/3/2009
|
-0.40 / -2.68%
|
14.40
|
14.90
|
14.40
|
14.50
|
14.90
|
9.83
|
81,920
|
|
7/2/2009
|
+0.20 / +1.36%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.90
|
10.10
|
117,750
|
|
7/1/2009
|
-0.70 / -4.55%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
9.97
|
252,340
|
|
6/30/2009
|
-0.30 / -1.91%
|
16.20
|
16.20
|
15.10
|
15.40
|
15.40
|
10.44
|
254,380
|
|
6/29/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
10.64
|
221,390
|
|
6/26/2009
|
-0.50 / -3.23%
|
15.10
|
15.80
|
14.90
|
15.00
|
15.50
|
10.17
|
169,080
|
|
6/25/2009
|
-0.30 / -1.90%
|
16.00
|
16.20
|
15.10
|
15.50
|
15.50
|
10.51
|
236,250
|
|
6/24/2009
|
+0.70 / +4.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
10.71
|
140,740
|
|
6/23/2009
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.24
|
164,600
|
|
6/22/2009
|
-0.80 / -4.82%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
10.71
|
238,320
|
|
6/19/2009
|
+0.30 / +1.84%
|
16.80
|
17.10
|
16.20
|
16.60
|
16.30
|
11.25
|
513,240
|
|
6/18/2009
|
+0.10 / +0.62%
|
16.80
|
16.80
|
15.60
|
16.30
|
16.30
|
11.05
|
422,070
|
|
6/17/2009
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.98
|
116,500
|
|
6/16/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.53
|
29,820
|
|
|