|
Closing price on 5/15/2007
|
|
| Open |
73.80 |
| High |
75.00 |
| Low |
73.00 |
| Volume |
6,300 |
| Split-adjusted Price |
7.21 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2007
|
-1.60 / -2.13%
|
73.80
|
75.00
|
73.00
|
73.40
|
73.40
|
7.21
|
6,300
|
|
|
5/14/2007
|
+1.50 / +2.04%
|
74.50
|
75.00
|
74.50
|
75.00
|
75.00
|
7.37
|
4,300
|
|
|
5/11/2007
|
+1.90 / +2.65%
|
72.00
|
73.50
|
72.00
|
73.50
|
73.50
|
7.22
|
2,300
|
|
|
5/10/2007
|
-1.40 / -1.92%
|
71.60
|
72.50
|
70.50
|
71.60
|
71.60
|
7.03
|
4,100
|
|
|
5/9/2007
|
-1.90 / -2.54%
|
74.20
|
77.00
|
73.00
|
73.00
|
73.00
|
7.17
|
11,400
|
|
|
5/8/2007
|
+1.40 / +1.90%
|
72.60
|
79.40
|
72.60
|
74.90
|
74.90
|
7.36
|
12,700
|
|
|
5/7/2007
|
+4.50 / +6.52%
|
70.00
|
74.00
|
70.00
|
73.50
|
73.50
|
7.22
|
8,300
|
|
|
5/4/2007
|
-0.50 / -0.72%
|
69.00
|
70.00
|
68.20
|
69.00
|
69.00
|
6.78
|
9,800
|
|
|
5/3/2007
|
-1.50 / -2.11%
|
70.40
|
72.00
|
69.50
|
69.50
|
69.50
|
6.83
|
7,800
|
|
|
5/2/2007
|
-2.50 / -3.40%
|
71.40
|
73.00
|
70.00
|
71.00
|
71.00
|
6.97
|
10,700
|
|
|
4/25/2007
|
+2.00 / +2.80%
|
72.00
|
74.50
|
72.00
|
73.50
|
73.50
|
7.22
|
8,000
|
|
|
4/24/2007
|
0.00 / 0.00%
|
71.20
|
71.50
|
70.00
|
71.50
|
71.50
|
7.02
|
15,600
|
|
|
4/23/2007
|
-6.50 / -8.33%
|
71.50
|
77.70
|
70.00
|
71.50
|
71.50
|
7.02
|
11,700
|
|
|
4/20/2007
|
-1.20 / -1.52%
|
77.70
|
83.00
|
75.60
|
78.00
|
78.00
|
7.66
|
8,300
|
|
|
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
|
|
|