Closing price on 9/30/2010
|
|
Open |
13.20 |
High |
13.30 |
Low |
13.10 |
Volume |
77,210 |
Split-adjusted Price |
11.40 |
|
|
VST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2010
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
11.40
|
77,210
|
|
9/29/2010
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
11.49
|
155,760
|
|
9/28/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
11.57
|
108,450
|
|
9/27/2010
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
11.57
|
221,680
|
|
9/24/2010
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.50
|
11.57
|
199,780
|
|
9/23/2010
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.50
|
11.66
|
211,750
|
|
9/22/2010
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
11.66
|
233,720
|
|
9/21/2010
|
-0.30 / -2.19%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
11.57
|
283,040
|
|
9/20/2010
|
-0.30 / -2.14%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.70
|
11.83
|
161,410
|
|
9/17/2010
|
+0.50 / +3.70%
|
13.80
|
14.00
|
13.20
|
14.00
|
13.50
|
12.09
|
205,060
|
|
9/16/2010
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.20
|
13.50
|
13.50
|
11.66
|
156,400
|
|
9/15/2010
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.50
|
11.66
|
116,290
|
|
9/14/2010
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
11.83
|
86,500
|
|
9/13/2010
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
11.66
|
163,020
|
|
9/10/2010
|
-0.70 / -4.83%
|
14.50
|
14.60
|
13.80
|
13.80
|
14.50
|
11.92
|
223,700
|
|
9/9/2010
|
+0.30 / +2.11%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
12.52
|
98,290
|
|
9/8/2010
|
-0.40 / -2.74%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
12.26
|
176,390
|
|
9/7/2010
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.60
|
12.61
|
246,260
|
|
9/6/2010
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.70
|
12.70
|
354,090
|
|
9/1/2010
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
14.00
|
14.00
|
12.09
|
211,790
|
|
8/31/2010
|
+0.40 / +2.94%
|
13.90
|
14.10
|
13.60
|
14.00
|
14.00
|
12.09
|
270,760
|
|
8/30/2010
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.75
|
43,370
|
|
8/27/2010
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.20
|
11.23
|
131,370
|
|
8/26/2010
|
+0.50 / +3.94%
|
13.00
|
13.30
|
12.60
|
13.20
|
13.20
|
11.40
|
146,410
|
|
8/25/2010
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
10.97
|
401,360
|
|
8/24/2010
|
-0.50 / -3.62%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
11.49
|
227,960
|
|
8/23/2010
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
11.92
|
120,270
|
|
8/20/2010
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.90
|
12.26
|
117,850
|
|
8/19/2010
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
13.90
|
12.00
|
189,690
|
|
8/18/2010
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
12.35
|
96,790
|
|
|