|
Closing price on 4/19/2007
|
|
| Open |
80.50 |
| High |
86.00 |
| Low |
78.00 |
| Volume |
9,100 |
| Split-adjusted Price |
7.78 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2007
|
-7.30 / -8.44%
|
80.50
|
86.00
|
78.00
|
79.20
|
79.20
|
7.78
|
9,100
|
|
|
4/18/2007
|
+6.20 / +7.72%
|
79.70
|
86.50
|
76.00
|
86.50
|
86.50
|
8.50
|
21,200
|
|
|
4/17/2007
|
-3.70 / -4.40%
|
79.70
|
84.00
|
76.30
|
80.30
|
80.30
|
7.89
|
28,100
|
|
|
4/16/2007
|
-5.00 / -5.62%
|
84.70
|
90.80
|
81.60
|
84.00
|
84.00
|
8.25
|
14,300
|
|
|
4/13/2007
|
-3.50 / -3.78%
|
90.60
|
91.50
|
89.00
|
89.00
|
89.00
|
8.74
|
19,300
|
|
|
4/12/2007
|
-1.00 / -1.07%
|
92.80
|
93.00
|
92.00
|
92.50
|
92.50
|
9.09
|
14,500
|
|
|
4/11/2007
|
-1.50 / -1.58%
|
94.30
|
95.10
|
93.10
|
93.50
|
93.50
|
9.18
|
15,700
|
|
|
4/10/2007
|
0.00 / 0.00%
|
94.80
|
95.00
|
94.00
|
95.00
|
95.00
|
9.33
|
15,000
|
|
|
4/9/2007
|
+2.00 / +2.15%
|
93.00
|
96.00
|
93.00
|
95.00
|
95.00
|
9.33
|
16,100
|
|
|
4/6/2007
|
+1.00 / +1.09%
|
91.70
|
94.00
|
90.00
|
93.00
|
93.00
|
9.14
|
25,900
|
|
|
4/5/2007
|
-1.00 / -1.08%
|
92.80
|
102.50
|
90.10
|
92.00
|
92.00
|
9.04
|
7,000
|
|
|
4/4/2007
|
+2.00 / +2.20%
|
92.00
|
95.80
|
92.00
|
93.00
|
93.00
|
9.14
|
4,800
|
|
|
4/3/2007
|
-4.00 / -4.21%
|
87.30
|
91.00
|
85.00
|
91.00
|
91.00
|
8.94
|
7,900
|
|
|
4/2/2007
|
-2.00 / -2.06%
|
92.20
|
95.00
|
88.80
|
95.00
|
95.00
|
9.33
|
9,400
|
|
|
3/30/2007
|
+2.10 / +2.21%
|
94.70
|
104.10
|
90.00
|
97.00
|
97.00
|
9.53
|
35,800
|
|
|
3/29/2007
|
-1.90 / -1.96%
|
92.00
|
94.90
|
92.00
|
94.90
|
94.90
|
9.32
|
13,500
|
|
|
3/28/2007
|
+6.90 / +7.68%
|
86.30
|
96.80
|
79.30
|
96.80
|
96.80
|
9.51
|
13,400
|
|
|
3/27/2007
|
-4.60 / -4.87%
|
88.00
|
90.00
|
87.00
|
89.90
|
89.90
|
8.83
|
6,000
|
|
|
3/26/2007
|
-10.50 / -10.00%
|
96.50
|
99.00
|
93.00
|
94.50
|
94.50
|
9.28
|
12,900
|
|
|
3/23/2007
|
+2.50 / +2.44%
|
103.00
|
105.00
|
98.00
|
105.00
|
105.00
|
10.31
|
9,400
|
|
|
3/22/2007
|
-7.50 / -6.82%
|
104.80
|
110.10
|
102.50
|
102.50
|
102.50
|
10.07
|
11,900
|
|
|
3/21/2007
|
-7.00 / -5.98%
|
109.90
|
115.00
|
105.00
|
110.00
|
110.00
|
10.81
|
11,900
|
|
|
3/20/2007
|
-3.00 / -2.50%
|
115.30
|
121.00
|
110.00
|
117.00
|
117.00
|
11.49
|
10,600
|
|
|
3/19/2007
|
+4.30 / +3.72%
|
113.20
|
124.50
|
113.20
|
120.00
|
120.00
|
11.79
|
27,900
|
|
|
3/16/2007
|
+10.50 / +9.98%
|
105.20
|
115.70
|
103.00
|
115.70
|
115.70
|
11.37
|
11,400
|
|
|
3/15/2007
|
-9.60 / -8.36%
|
105.20
|
105.20
|
105.20
|
105.20
|
105.20
|
10.33
|
5,000
|
|
|
3/14/2007
|
-5.20 / -4.33%
|
116.80
|
121.50
|
110.00
|
114.80
|
114.80
|
11.28
|
14,400
|
|
|
3/13/2007
|
-5.00 / -4.00%
|
121.80
|
125.00
|
120.00
|
120.00
|
120.00
|
11.79
|
5,000
|
|
|
3/12/2007
|
-4.80 / -3.70%
|
126.60
|
130.00
|
123.10
|
125.00
|
125.00
|
12.28
|
15,300
|
|
|
3/9/2007
|
-2.20 / -1.67%
|
128.70
|
135.00
|
125.00
|
129.80
|
129.80
|
12.75
|
21,100
|
|
|