|
Closing price on 5/19/2008
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
5,100 |
| Split-adjusted Price |
2.93 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
-0.70 / -3.41%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.93
|
5,100
|
|
|
5/16/2008
|
-0.50 / -2.38%
|
20.40
|
21.40
|
20.40
|
20.50
|
20.44
|
3.03
|
33,900
|
|
|
5/15/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.11
|
600
|
|
|
5/14/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.20
|
200
|
|
|
5/13/2008
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.29
|
1,700
|
|
|
5/12/2008
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.38
|
2,100
|
|
|
5/9/2008
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.48
|
900
|
|
|
5/8/2008
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.58
|
500
|
|
|
5/7/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.69
|
1,500
|
|
|
5/6/2008
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
3.79
|
5,800
|
|
|
5/5/2008
|
-1.10 / -4.07%
|
26.80
|
26.80
|
25.90
|
25.90
|
26.29
|
3.83
|
11,400
|
|
|
4/29/2008
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.20
|
27.00
|
26.71
|
4.00
|
4,100
|
|
|
4/28/2008
|
+0.10 / +0.37%
|
25.90
|
27.30
|
25.90
|
27.30
|
27.01
|
4.04
|
9,500
|
|
|
4/25/2008
|
+0.50 / +1.87%
|
25.90
|
27.30
|
25.90
|
27.20
|
26.57
|
4.03
|
7,400
|
|
|
4/24/2008
|
-0.80 / -2.91%
|
26.70
|
27.00
|
26.70
|
26.70
|
26.72
|
3.95
|
41,500
|
|
|
4/23/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.07
|
100
|
|
|
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
|
|
|