|
Closing price on 3/28/2008
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
1,700 |
| Split-adjusted Price |
4.26 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.50 / +1.77%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.26
|
1,700
|
|
|
3/27/2008
|
-0.20 / -0.70%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.19
|
100
|
|
|
3/26/2008
|
+1.60 / +5.95%
|
24.30
|
29.10
|
24.30
|
28.50
|
27.81
|
4.22
|
30,300
|
|
|
3/25/2008
|
-2.60 / -8.81%
|
27.50
|
27.50
|
26.90
|
26.90
|
26.97
|
3.98
|
41,400
|
|
|
3/24/2008
|
-3.70 / -11.14%
|
30.00
|
32.50
|
29.50
|
29.50
|
29.83
|
4.37
|
38,000
|
|
|
3/21/2008
|
-1.30 / -3.77%
|
33.20
|
33.50
|
32.00
|
33.20
|
32.68
|
4.92
|
34,100
|
|
|
3/20/2008
|
-0.50 / -1.43%
|
35.00
|
36.20
|
34.00
|
34.50
|
35.23
|
5.11
|
26,000
|
|
|
3/19/2008
|
+0.10 / +0.29%
|
38.00
|
38.30
|
34.50
|
35.00
|
35.76
|
5.18
|
40,100
|
|
|
3/18/2008
|
-3.00 / -7.92%
|
37.00
|
37.00
|
34.60
|
34.90
|
34.86
|
5.17
|
40,800
|
|
|
3/17/2008
|
-2.20 / -5.49%
|
40.50
|
40.50
|
37.40
|
37.90
|
38.40
|
5.61
|
15,300
|
|
|
3/14/2008
|
-2.80 / -6.53%
|
42.00
|
42.00
|
40.00
|
40.10
|
40.92
|
5.94
|
50,300
|
|
|
3/13/2008
|
+0.90 / +2.14%
|
43.00
|
43.50
|
42.00
|
42.90
|
42.68
|
6.35
|
32,400
|
|
|
3/12/2008
|
+1.90 / +4.74%
|
41.00
|
44.80
|
41.00
|
42.00
|
42.32
|
6.22
|
28,300
|
|
|
3/11/2008
|
-1.90 / -4.52%
|
44.00
|
44.00
|
40.10
|
40.10
|
40.90
|
5.94
|
48,600
|
|
|
3/10/2008
|
+1.10 / +2.69%
|
44.90
|
44.90
|
40.90
|
42.00
|
44.50
|
6.22
|
74,000
|
|
|
3/7/2008
|
+3.70 / +9.95%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
6.06
|
14,200
|
|
|
3/6/2008
|
+1.20 / +3.33%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
5.51
|
500
|
|
|
3/5/2008
|
-0.50 / -1.37%
|
33.30
|
38.00
|
33.00
|
36.00
|
33.93
|
5.33
|
59,500
|
|
|
3/4/2008
|
-3.60 / -8.98%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.56
|
5.40
|
34,600
|
|
|
3/3/2008
|
-3.90 / -8.86%
|
42.50
|
42.50
|
40.10
|
40.10
|
40.46
|
5.94
|
51,900
|
|
|
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
|
|
|