Closing price on 7/27/2011
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
56,490 |
Split-adjusted Price |
5.50 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2011
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
56,490
|
|
7/26/2011
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
33,190
|
|
7/25/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
5.70
|
48,370
|
|
7/22/2011
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.80
|
5.70
|
61,500
|
|
7/21/2011
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
27,210
|
|
7/20/2011
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
40,010
|
|
7/19/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
29,620
|
|
7/18/2011
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
615,890
|
|
7/15/2011
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.10
|
5.90
|
13,190
|
|
7/14/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
29,290
|
|
7/13/2011
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
5.90
|
45,600
|
|
7/12/2011
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
46,770
|
|
7/11/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
3,510
|
|
7/8/2011
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
6.20
|
6,510
|
|
7/7/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
9,530
|
|
7/6/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
32,200
|
|
7/5/2011
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
33,210
|
|
7/4/2011
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
47,500
|
|
7/1/2011
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
12,000
|
|
6/30/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
42,550
|
|
6/29/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
46,550
|
|
6/28/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
41,570
|
|
6/27/2011
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
33,730
|
|
6/24/2011
|
+0.20 / +3.13%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
15,140
|
|
6/23/2011
|
-0.30 / -4.48%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
84,060
|
|
6/22/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
24,520
|
|
6/21/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
32,700
|
|
6/20/2011
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
46,870
|
|
6/17/2011
|
-0.30 / -4.29%
|
6.80
|
7.10
|
6.70
|
6.70
|
7.00
|
6.70
|
60,280
|
|
6/16/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
71,850
|
|
|