Closing price on 9/3/2009
|
|
Open |
17.20 |
High |
17.60 |
Low |
17.20 |
Volume |
208,280 |
Split-adjusted Price |
11.86 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2009
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
11.86
|
208,280
|
|
9/1/2009
|
-0.80 / -4.35%
|
17.70
|
18.40
|
17.60
|
17.60
|
18.40
|
11.93
|
313,370
|
|
8/31/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.40
|
18.40
|
12.47
|
506,370
|
|
8/28/2009
|
+0.10 / +0.55%
|
18.60
|
18.80
|
18.20
|
18.40
|
18.30
|
12.47
|
385,220
|
|
8/27/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.30
|
18.30
|
18.30
|
12.41
|
415,970
|
|
8/26/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
11.86
|
241,410
|
|
8/25/2009
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
11.86
|
190,960
|
|
8/24/2009
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
11.86
|
220,800
|
|
8/21/2009
|
+0.60 / +3.41%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.25
|
12.34
|
912,620
|
|
8/20/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.93
|
250,570
|
|
8/19/2009
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
11.39
|
144,950
|
|
8/18/2009
|
+0.30 / +1.83%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.70
|
11.32
|
124,260
|
|
8/17/2009
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
11.12
|
207,060
|
|
8/14/2009
|
-0.10 / -0.60%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.70
|
11.25
|
166,640
|
|
8/13/2009
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
11.32
|
460,970
|
|
8/12/2009
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.80
|
11.39
|
487,050
|
|
8/11/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
11.46
|
669,230
|
|
8/10/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
10.92
|
216,590
|
|
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
|
|
|