|
Closing price on 4/22/2008
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
28.30 |
| Volume |
8,900 |
| Split-adjusted Price |
4.19 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.19
|
8,900
|
|
|
4/21/2008
|
-0.40 / -1.36%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
4.31
|
3,500
|
|
|
4/18/2008
|
-1.50 / -4.84%
|
30.70
|
30.70
|
29.10
|
29.50
|
30.03
|
4.37
|
10,800
|
|
|
4/17/2008
|
+0.90 / +2.99%
|
29.20
|
31.00
|
29.20
|
31.00
|
29.95
|
4.59
|
31,300
|
|
|
4/16/2008
|
-0.90 / -2.90%
|
30.30
|
30.50
|
30.10
|
30.10
|
30.11
|
4.46
|
15,300
|
|
|
4/11/2008
|
-0.80 / -2.52%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
4.59
|
16,500
|
|
|
4/10/2008
|
-0.50 / -1.55%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.87
|
4.71
|
1,500
|
|
|
4/9/2008
|
-1.00 / -3.00%
|
32.90
|
33.80
|
32.30
|
32.30
|
32.68
|
4.78
|
26,400
|
|
|
4/8/2008
|
+0.90 / +2.78%
|
33.30
|
33.30
|
32.00
|
33.30
|
32.91
|
4.93
|
132,300
|
|
|
4/7/2008
|
+0.90 / +2.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
4.80
|
5,300
|
|
|
4/4/2008
|
+0.60 / +1.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
4.66
|
300
|
|
|
4/3/2008
|
+0.60 / +1.98%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
4.57
|
100
|
|
|
4/2/2008
|
+0.50 / +1.68%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
4.49
|
100
|
|
|
4/1/2008
|
+0.50 / +1.71%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
4.41
|
600
|
|
|
3/31/2008
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
4.34
|
100
|
|
|
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
|
|
|