|
Closing price on 2/5/2009
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
22.60 |
| Volume |
18,000 |
| Split-adjusted Price |
3.55 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
-1.30 / -5.44%
|
24.00
|
24.00
|
22.60
|
22.60
|
23.47
|
3.55
|
18,000
|
|
|
2/4/2009
|
+0.10 / +0.42%
|
25.00
|
25.00
|
23.50
|
23.90
|
23.88
|
3.75
|
7,000
|
|
|
2/3/2009
|
-2.10 / -8.11%
|
24.30
|
24.30
|
23.30
|
23.80
|
23.62
|
3.74
|
16,400
|
|
|
2/2/2009
|
-1.90 / -6.83%
|
27.10
|
27.10
|
25.90
|
25.90
|
26.37
|
3.83
|
17,700
|
|
|
1/23/2009
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.84
|
4.12
|
4,100
|
|
|
1/22/2009
|
-0.30 / -1.06%
|
28.20
|
29.00
|
28.00
|
28.00
|
28.20
|
4.15
|
600
|
|
|
1/21/2009
|
+0.20 / +0.71%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.20
|
4.19
|
4,400
|
|
|
1/20/2009
|
-0.50 / -1.75%
|
28.00
|
28.80
|
28.00
|
28.10
|
28.27
|
4.16
|
6,600
|
|
|
1/19/2009
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.60
|
28.60
|
28.83
|
4.23
|
11,000
|
|
|
1/16/2009
|
+0.50 / +1.79%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.87
|
4.22
|
15,500
|
|
|
1/15/2009
|
-0.90 / -3.11%
|
28.10
|
28.60
|
27.50
|
28.00
|
28.16
|
4.15
|
8,400
|
|
|
1/14/2009
|
+0.30 / +1.05%
|
30.50
|
30.50
|
28.70
|
28.90
|
29.32
|
4.28
|
3,300
|
|
|
1/13/2009
|
-1.40 / -4.67%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.90
|
4.23
|
14,400
|
|
|
1/12/2009
|
+0.50 / +1.69%
|
30.40
|
30.40
|
29.40
|
30.00
|
29.67
|
4.44
|
13,800
|
|
|
1/9/2009
|
+1.00 / +3.51%
|
28.40
|
30.60
|
28.40
|
29.50
|
29.40
|
4.37
|
33,200
|
|
|
1/8/2009
|
-0.80 / -2.73%
|
29.00
|
29.50
|
28.30
|
28.50
|
28.82
|
4.22
|
21,800
|
|
|
1/7/2009
|
-0.10 / -0.34%
|
31.10
|
31.10
|
29.30
|
29.30
|
30.37
|
4.34
|
25,800
|
|
|
1/6/2009
|
+1.00 / +3.52%
|
29.30
|
29.40
|
28.20
|
29.40
|
29.14
|
4.35
|
31,500
|
|
|
1/5/2009
|
+1.50 / +5.58%
|
27.00
|
28.40
|
26.70
|
28.40
|
27.53
|
4.20
|
24,100
|
|
|
1/2/2009
|
+1.40 / +5.49%
|
26.00
|
27.00
|
26.00
|
26.90
|
26.60
|
3.98
|
6,300
|
|
|
12/31/2008
|
+0.50 / +2.00%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.68
|
3.78
|
10,000
|
|
|
12/30/2008
|
-1.50 / -5.66%
|
26.00
|
26.50
|
25.00
|
25.00
|
25.92
|
3.70
|
12,800
|
|
|
12/29/2008
|
-0.50 / -1.85%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.17
|
3.92
|
1,500
|
|
|
12/26/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.72
|
4.00
|
5,400
|
|
|
12/25/2008
|
-0.70 / -2.59%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.48
|
3.89
|
5,900
|
|
|
12/24/2008
|
+0.80 / +3.05%
|
26.20
|
27.90
|
25.70
|
27.00
|
26.27
|
4.00
|
4,800
|
|
|
12/23/2008
|
-0.30 / -1.13%
|
26.70
|
27.00
|
25.60
|
26.20
|
26.97
|
3.88
|
16,800
|
|
|
12/22/2008
|
-0.50 / -1.85%
|
27.40
|
27.50
|
26.50
|
26.50
|
26.97
|
3.92
|
7,300
|
|
|
12/19/2008
|
+0.70 / +2.66%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.40
|
4.00
|
6,600
|
|
|
12/18/2008
|
-0.70 / -2.59%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.89
|
1,500
|
|
|