Closing price on 7/7/2009
|
|
Open |
15.90 |
High |
15.90 |
Low |
15.30 |
Volume |
472,940 |
Split-adjusted Price |
10.78 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/15/2009
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.07
|
186,400
|
|
6/12/2009
|
-0.90 / -4.59%
|
19.80
|
19.80
|
18.70
|
18.70
|
19.60
|
12.68
|
551,500
|
|
6/11/2009
|
+0.30 / +1.55%
|
19.60
|
20.00
|
19.30
|
19.60
|
19.60
|
13.29
|
476,350
|
|
6/10/2009
|
-1.00 / -4.93%
|
19.30
|
19.60
|
19.30
|
19.30
|
19.30
|
13.08
|
581,690
|
|
6/9/2009
|
+0.90 / +4.64%
|
20.00
|
20.30
|
18.50
|
20.30
|
20.30
|
13.76
|
1,125,490
|
|
6/8/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.15
|
301,410
|
|
6/5/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.54
|
77,260
|
|
6/4/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.00
|
358,660
|
|
6/3/2009
|
+0.80 / +4.97%
|
16.60
|
16.90
|
15.90
|
16.90
|
16.90
|
11.46
|
1,404,970
|
|
6/2/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.92
|
149,970
|
|
6/1/2009
|
+0.70 / +4.76%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
10.44
|
302,520
|
|
5/29/2009
|
-0.50 / -3.29%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
9.97
|
428,100
|
|
5/28/2009
|
-0.70 / -4.40%
|
15.20
|
15.60
|
15.20
|
15.20
|
15.20
|
10.31
|
485,240
|
|
5/27/2009
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.90
|
10.78
|
558,150
|
|
|