Closing price on 8/7/2009
|
|
Open |
15.00 |
High |
15.60 |
Low |
15.00 |
Volume |
189,920 |
Split-adjusted Price |
10.44 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2009
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
10.44
|
189,920
|
|
8/6/2009
|
+0.20 / +1.32%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.40
|
10.44
|
235,460
|
|
8/5/2009
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
10.31
|
216,240
|
|
8/4/2009
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
10.37
|
164,630
|
|
8/3/2009
|
-0.40 / -2.58%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
10.24
|
149,640
|
|
7/31/2009
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.35
|
10.51
|
122,250
|
|
7/30/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.70
|
15.00
|
15.00
|
10.17
|
125,210
|
|
7/29/2009
|
-0.50 / -3.18%
|
15.30
|
15.70
|
15.10
|
15.20
|
15.20
|
10.31
|
425,780
|
|
7/28/2009
|
-0.80 / -4.85%
|
16.00
|
16.50
|
15.70
|
15.70
|
15.70
|
10.64
|
199,960
|
|
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
|
|
|