|
Closing price on 12/15/2008
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
28.00 |
| Volume |
7,300 |
| Split-adjusted Price |
4.15 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2008
|
+1.10 / +4.09%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.17
|
4.15
|
7,300
|
|
|
12/12/2008
|
+1.30 / +5.08%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.89
|
3.98
|
14,300
|
|
|
12/11/2008
|
+1.40 / +5.79%
|
25.90
|
25.90
|
24.50
|
25.60
|
25.16
|
3.79
|
7,700
|
|
|
12/10/2008
|
-0.90 / -3.59%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.46
|
3.58
|
10,000
|
|
|
12/9/2008
|
-0.70 / -2.71%
|
25.60
|
26.00
|
25.10
|
25.10
|
25.59
|
3.72
|
15,800
|
|
|
12/8/2008
|
-0.70 / -2.64%
|
26.10
|
26.10
|
25.10
|
25.80
|
25.56
|
3.82
|
4,900
|
|
|
12/5/2008
|
-1.60 / -5.69%
|
27.60
|
27.60
|
26.30
|
26.50
|
26.61
|
3.92
|
7,800
|
|
|
12/4/2008
|
+0.10 / +0.36%
|
28.00
|
29.00
|
28.00
|
28.10
|
28.18
|
4.16
|
12,700
|
|
|
12/3/2008
|
+0.70 / +2.56%
|
28.00
|
28.00
|
26.90
|
28.00
|
27.58
|
4.15
|
5,400
|
|
|
12/2/2008
|
-0.90 / -3.19%
|
28.30
|
28.30
|
27.30
|
27.30
|
28.19
|
4.04
|
1,800
|
|
|
12/1/2008
|
0.00 / 0.00%
|
29.80
|
29.90
|
27.90
|
28.20
|
28.30
|
4.17
|
9,300
|
|
|
11/28/2008
|
+1.70 / +6.42%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.11
|
4.17
|
18,100
|
|
|
11/27/2008
|
+0.50 / +1.92%
|
26.80
|
27.00
|
25.60
|
26.50
|
26.40
|
3.92
|
17,300
|
|
|
11/26/2008
|
-2.00 / -7.14%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.96
|
3.85
|
19,800
|
|
|
11/25/2008
|
+0.40 / +1.45%
|
29.00
|
29.00
|
27.30
|
28.00
|
27.69
|
4.15
|
10,200
|
|
|
11/24/2008
|
-0.40 / -1.43%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.97
|
4.09
|
3,500
|
|
|
11/21/2008
|
-0.60 / -2.10%
|
27.10
|
29.40
|
27.10
|
28.00
|
28.15
|
4.15
|
10,300
|
|
|
11/20/2008
|
-1.40 / -4.67%
|
28.50
|
29.00
|
28.40
|
28.60
|
28.54
|
4.23
|
20,700
|
|
|
11/19/2008
|
-0.90 / -2.91%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.45
|
4.44
|
7,900
|
|
|
11/18/2008
|
+0.90 / +3.00%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.49
|
4.57
|
6,900
|
|
|
11/17/2008
|
-1.50 / -4.76%
|
31.00
|
31.00
|
29.70
|
30.00
|
30.22
|
4.44
|
7,800
|
|
|
11/14/2008
|
+1.00 / +3.28%
|
32.90
|
32.90
|
31.00
|
31.50
|
31.27
|
4.66
|
19,200
|
|
|
11/13/2008
|
-0.90 / -2.87%
|
28.50
|
31.50
|
28.50
|
30.50
|
30.79
|
4.52
|
24,800
|
|
|
11/12/2008
|
+0.50 / +1.62%
|
28.90
|
31.50
|
28.90
|
31.40
|
29.58
|
4.65
|
30,100
|
|
|
11/11/2008
|
-1.30 / -4.04%
|
32.80
|
32.80
|
30.90
|
30.90
|
31.04
|
4.57
|
32,800
|
|
|
11/10/2008
|
-0.90 / -2.72%
|
34.50
|
35.00
|
32.20
|
32.20
|
33.18
|
4.77
|
35,400
|
|
|
11/7/2008
|
-0.90 / -2.65%
|
33.10
|
35.50
|
33.10
|
33.10
|
33.48
|
4.90
|
55,500
|
|
|
11/6/2008
|
-0.60 / -1.73%
|
33.50
|
37.00
|
33.50
|
34.00
|
35.49
|
5.03
|
92,800
|
|
|
11/5/2008
|
+1.80 / +5.49%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
5.12
|
12,300
|
|
|
11/4/2008
|
+1.80 / +5.81%
|
30.10
|
32.80
|
30.10
|
32.80
|
32.40
|
4.86
|
34,200
|
|
|