|
Closing price on 3/1/2010
|
|
| Open |
18.50 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
44,350 |
| Split-adjusted Price |
12.75 |
|
|
VST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.30 / +1.62%
|
18.50
|
19.20
|
18.50
|
18.80
|
18.80
|
12.75
|
44,350
|
|
|
2/26/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
12.54
|
7,400
|
|
|
2/25/2010
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
12.54
|
31,320
|
|
|
2/24/2010
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
12.54
|
30,950
|
|
|
2/23/2010
|
-0.70 / -3.68%
|
18.60
|
19.00
|
18.20
|
18.30
|
18.30
|
12.41
|
83,500
|
|
|
2/22/2010
|
-0.20 / -1.04%
|
19.80
|
19.80
|
18.90
|
19.00
|
19.00
|
12.88
|
19,780
|
|
|
2/12/2010
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.10
|
13.02
|
33,720
|
|
|
2/11/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
12.95
|
22,930
|
|
|
2/10/2010
|
+0.20 / +1.06%
|
18.70
|
19.70
|
18.70
|
19.10
|
19.10
|
12.95
|
12,210
|
|
|
2/9/2010
|
-0.60 / -3.08%
|
19.10
|
19.50
|
18.90
|
18.90
|
18.90
|
12.81
|
132,970
|
|
|
2/8/2010
|
0.00 / 0.00%
|
19.50
|
19.70
|
18.90
|
19.50
|
19.50
|
13.22
|
92,660
|
|
|
2/5/2010
|
-0.80 / -3.94%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.60
|
13.22
|
99,440
|
|
|
2/4/2010
|
+0.70 / +3.57%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
13.76
|
163,400
|
|
|
2/3/2010
|
+0.60 / +3.16%
|
19.00
|
19.80
|
18.50
|
19.60
|
19.60
|
13.29
|
147,790
|
|
|
2/2/2010
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
12.88
|
122,830
|
|
|
2/1/2010
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
18.10
|
18.10
|
12.27
|
35,460
|
|
|
1/29/2010
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.60
|
18.00
|
18.00
|
12.20
|
50,630
|
|
|
1/28/2010
|
-0.50 / -2.70%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
12.20
|
54,390
|
|
|
1/27/2010
|
-0.40 / -2.12%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.50
|
12.54
|
218,730
|
|
|
1/26/2010
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
12.81
|
63,820
|
|
|
1/25/2010
|
+0.40 / +2.27%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
12.20
|
45,000
|
|
|
1/22/2010
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.70
|
11.93
|
66,080
|
|
|
1/21/2010
|
-0.80 / -4.32%
|
18.10
|
18.50
|
17.70
|
17.70
|
17.70
|
12.00
|
142,490
|
|
|
1/20/2010
|
-0.80 / -4.15%
|
19.30
|
19.40
|
18.50
|
18.50
|
18.50
|
12.54
|
178,560
|
|
|
1/19/2010
|
+0.80 / +4.32%
|
19.30
|
19.30
|
18.30
|
19.30
|
19.30
|
13.08
|
109,220
|
|
|
1/18/2010
|
-0.90 / -4.64%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
12.54
|
154,850
|
|
|
1/15/2010
|
-0.40 / -2.02%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.80
|
13.15
|
125,690
|
|
|
1/14/2010
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.70
|
19.80
|
19.80
|
13.42
|
106,130
|
|
|
1/13/2010
|
+0.10 / +0.51%
|
19.80
|
20.00
|
18.90
|
19.90
|
19.90
|
13.49
|
267,640
|
|
|
1/12/2010
|
-0.80 / -3.88%
|
20.60
|
20.70
|
19.80
|
19.80
|
19.80
|
13.42
|
296,020
|
|
|