|
Closing price on 2/29/2008
|
|
| Open |
46.00 |
| High |
47.50 |
| Low |
43.50 |
| Volume |
25,300 |
| Split-adjusted Price |
6.51 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2008
|
-3.00 / -6.38%
|
46.00
|
47.50
|
43.50
|
44.00
|
44.45
|
6.51
|
25,300
|
|
|
2/28/2008
|
-1.00 / -2.08%
|
50.00
|
50.00
|
46.00
|
47.00
|
47.17
|
6.91
|
19,100
|
|
|
2/27/2008
|
-0.90 / -1.84%
|
50.00
|
51.00
|
45.50
|
48.00
|
48.15
|
7.06
|
22,600
|
|
|
2/26/2008
|
-5.60 / -10.28%
|
54.00
|
54.00
|
48.90
|
48.90
|
49.91
|
7.19
|
22,400
|
|
|
2/25/2008
|
+2.00 / +3.81%
|
50.10
|
54.50
|
50.10
|
54.50
|
54.26
|
8.02
|
52,600
|
|
|
2/22/2008
|
-0.80 / -1.50%
|
48.40
|
54.50
|
48.30
|
52.50
|
49.56
|
7.72
|
35,600
|
|
|
2/21/2008
|
-3.70 / -6.49%
|
55.00
|
55.00
|
53.30
|
53.30
|
53.60
|
7.84
|
8,700
|
|
|
2/20/2008
|
-3.00 / -5.00%
|
61.60
|
63.40
|
56.70
|
57.00
|
59.19
|
8.38
|
21,600
|
|
|
2/19/2008
|
-2.50 / -4.00%
|
62.10
|
63.00
|
60.00
|
60.00
|
61.61
|
8.83
|
19,100
|
|
|
2/18/2008
|
-5.00 / -7.41%
|
62.80
|
63.00
|
61.00
|
62.50
|
61.92
|
9.19
|
18,100
|
|
|
2/15/2008
|
0.00 / 0.00%
|
66.00
|
68.50
|
66.00
|
67.50
|
66.68
|
9.93
|
3,300
|
|
|
2/14/2008
|
+0.10 / +0.15%
|
69.00
|
69.00
|
66.60
|
67.50
|
68.39
|
9.93
|
4,100
|
|
|
2/13/2008
|
-1.60 / -2.32%
|
68.00
|
68.50
|
67.40
|
67.40
|
68.02
|
9.91
|
1,600
|
|
|
2/12/2008
|
-5.60 / -7.51%
|
68.30
|
70.00
|
68.00
|
69.00
|
68.62
|
10.15
|
12,800
|
|
|
2/1/2008
|
+2.60 / +3.61%
|
77.00
|
77.00
|
73.00
|
74.60
|
74.06
|
10.97
|
27,800
|
|
|
1/31/2008
|
-0.60 / -0.83%
|
74.00
|
77.00
|
69.00
|
72.00
|
71.98
|
10.59
|
23,900
|
|
|
1/30/2008
|
+4.60 / +6.76%
|
71.00
|
72.60
|
71.00
|
72.60
|
72.38
|
10.68
|
22,600
|
|
|
1/29/2008
|
+3.20 / +4.94%
|
65.00
|
68.20
|
63.10
|
68.00
|
66.04
|
10.00
|
12,000
|
|
|
1/28/2008
|
+0.80 / +1.25%
|
65.40
|
65.40
|
64.00
|
64.80
|
64.58
|
9.53
|
3,500
|
|
|
1/25/2008
|
+0.50 / +0.79%
|
64.50
|
65.00
|
62.70
|
64.00
|
64.35
|
9.41
|
13,500
|
|
|
1/24/2008
|
-0.30 / -0.47%
|
66.00
|
66.00
|
63.00
|
63.50
|
63.83
|
9.34
|
8,000
|
|
|
1/23/2008
|
-2.40 / -3.63%
|
65.30
|
65.30
|
61.50
|
63.80
|
63.90
|
9.39
|
10,800
|
|
|
1/22/2008
|
-0.90 / -1.34%
|
67.00
|
67.00
|
65.00
|
66.20
|
66.03
|
9.74
|
17,700
|
|
|
1/21/2008
|
-1.90 / -2.75%
|
67.30
|
67.50
|
66.80
|
67.10
|
67.10
|
9.87
|
2,600
|
|
|
1/18/2008
|
+1.00 / +1.47%
|
68.00
|
71.50
|
66.00
|
69.00
|
69.38
|
10.15
|
16,500
|
|
|
1/17/2008
|
-0.60 / -0.87%
|
73.80
|
73.80
|
65.00
|
68.00
|
68.06
|
10.00
|
15,600
|
|
|
1/16/2008
|
+6.10 / +9.76%
|
65.00
|
68.60
|
65.00
|
68.60
|
67.13
|
10.09
|
10,300
|
|
|
1/15/2008
|
-4.00 / -6.02%
|
64.50
|
66.50
|
61.00
|
62.50
|
62.38
|
9.19
|
23,900
|
|
|
1/14/2008
|
-4.50 / -6.34%
|
69.00
|
69.00
|
66.00
|
66.50
|
66.47
|
9.78
|
24,700
|
|
|
1/11/2008
|
-1.50 / -2.07%
|
73.50
|
73.50
|
71.00
|
71.00
|
72.25
|
10.44
|
12,300
|
|
|