|
Closing price on 3/9/2009
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
5,400 |
| Split-adjusted Price |
3.05 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2009
|
+0.20 / +1.04%
|
19.50
|
19.90
|
19.30
|
19.40
|
19.52
|
3.05
|
5,400
|
|
|
3/6/2009
|
-0.60 / -3.03%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.34
|
3.01
|
4,000
|
|
|
3/5/2009
|
+0.80 / +4.21%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.49
|
3.11
|
19,700
|
|
|
3/4/2009
|
+0.40 / +2.15%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.96
|
2.98
|
4,300
|
|
|
3/3/2009
|
-0.40 / -2.11%
|
18.60
|
18.90
|
18.60
|
18.60
|
18.68
|
2.92
|
5,800
|
|
|
3/2/2009
|
+0.20 / +1.06%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.86
|
2.98
|
14,900
|
|
|
2/27/2009
|
+0.30 / +1.62%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.75
|
2.95
|
3,900
|
|
|
2/26/2009
|
-0.50 / -2.63%
|
18.50
|
18.60
|
18.00
|
18.50
|
18.20
|
2.90
|
7,000
|
|
|
2/25/2009
|
+1.30 / +7.34%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.88
|
2.98
|
10,200
|
|
|
2/24/2009
|
-1.10 / -5.85%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.76
|
2.78
|
10,400
|
|
|
2/23/2009
|
-1.40 / -6.93%
|
20.60
|
20.60
|
18.70
|
18.80
|
18.93
|
2.95
|
12,200
|
|
|
2/20/2009
|
-0.20 / -0.98%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.09
|
3.17
|
2,300
|
|
|
2/19/2009
|
+1.10 / +5.70%
|
20.40
|
21.80
|
20.00
|
20.40
|
20.22
|
3.20
|
10,700
|
|
|
2/18/2009
|
-1.10 / -5.39%
|
20.50
|
20.50
|
19.20
|
19.30
|
20.39
|
3.03
|
11,300
|
|
|
2/17/2009
|
-0.60 / -2.86%
|
20.10
|
21.30
|
20.00
|
20.40
|
20.21
|
3.20
|
8,000
|
|
|
2/16/2009
|
-0.80 / -3.67%
|
20.00
|
21.90
|
20.00
|
21.00
|
21.24
|
3.30
|
7,300
|
|
|
2/13/2009
|
0.00 / 0.00%
|
20.80
|
22.00
|
20.80
|
21.80
|
21.38
|
3.42
|
4,700
|
|
|
2/12/2009
|
-0.20 / -0.91%
|
21.90
|
22.60
|
21.10
|
21.80
|
21.99
|
3.42
|
2,700
|
|
|
2/11/2009
|
-0.90 / -3.93%
|
22.00
|
22.90
|
22.00
|
22.00
|
22.29
|
3.45
|
16,200
|
|
|
2/10/2009
|
-1.10 / -4.58%
|
23.90
|
24.30
|
22.90
|
22.90
|
23.47
|
3.59
|
2,900
|
|
|
2/9/2009
|
+1.00 / +4.35%
|
24.60
|
24.60
|
23.00
|
24.00
|
23.38
|
3.77
|
16,200
|
|
|
2/6/2009
|
+0.40 / +1.77%
|
22.20
|
24.00
|
22.20
|
23.00
|
23.31
|
3.61
|
10,100
|
|
|
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
|
|
|