|
Closing price on 3/29/2012
|
|
| Open |
18.20 |
| High |
20.00 |
| Low |
18.10 |
| Volume |
2,800 |
| Split-adjusted Price |
3.36 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
+0.60 / +3.09%
|
18.20
|
20.00
|
18.10
|
20.00
|
18.19
|
3.36
|
2,800
|
|
|
3/28/2012
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.26
|
100
|
|
|
3/27/2012
|
-1.30 / -6.67%
|
20.70
|
20.70
|
18.20
|
18.20
|
18.28
|
3.06
|
3,200
|
|
|
3/26/2012
|
+0.30 / +1.56%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.47
|
3.28
|
1,400
|
|
|
3/23/2012
|
+0.80 / +4.35%
|
18.00
|
19.30
|
16.90
|
19.20
|
18.33
|
3.23
|
8,900
|
|
|
3/22/2012
|
+0.70 / +3.95%
|
16.50
|
18.40
|
16.50
|
18.40
|
18.08
|
3.09
|
600
|
|
|
3/21/2012
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.97
|
300
|
|
|
3/20/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.19
|
0
|
|
|
3/19/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.19
|
0
|
|
|
3/16/2012
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.19
|
100
|
|
|
3/15/2012
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.11
|
100
|
|
|
3/14/2012
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.03
|
200
|
|
|
3/13/2012
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.99
|
1,000
|
|
|
3/12/2012
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.84
|
200
|
|
|
3/9/2012
|
-0.80 / -4.76%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
2.69
|
2,500
|
|
|
3/8/2012
|
-2.50 / -12.95%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.97
|
2.82
|
1,200
|
|
|
3/7/2012
|
+0.20 / +1.05%
|
17.10
|
19.30
|
17.10
|
19.30
|
18.00
|
3.24
|
700
|
|
|
3/6/2012
|
+0.60 / +3.24%
|
19.30
|
19.30
|
16.90
|
19.10
|
18.28
|
3.21
|
900
|
|
|
3/5/2012
|
-0.60 / -3.14%
|
18.00
|
19.20
|
18.00
|
18.50
|
18.11
|
3.11
|
3,100
|
|
|
3/2/2012
|
-0.10 / -0.52%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.02
|
3.21
|
1,000
|
|
|
3/1/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/29/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/28/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/27/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/24/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/23/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/22/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/21/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/20/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|
2/17/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.23
|
0
|
|
|