|
Closing price on 5/24/2012
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.20 |
| Volume |
0 |
| Split-adjusted Price |
3.36 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.36
|
0
|
|
|
5/23/2012
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.36
|
100
|
|
|
5/22/2012
|
-1.40 / -6.90%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.14
|
200
|
|
|
5/21/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.37
|
0
|
|
|
5/18/2012
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.37
|
5,300
|
|
|
5/17/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.62
|
0
|
|
|
5/16/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.62
|
0
|
|
|
5/15/2012
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.62
|
1,000
|
|
|
5/14/2012
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.89
|
0
|
|
|
5/11/2012
|
+1.50 / +6.85%
|
22.80
|
23.40
|
22.80
|
23.40
|
22.99
|
3.89
|
3,900
|
|
|
5/10/2012
|
-0.80 / -3.52%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.64
|
100
|
|
|
5/9/2012
|
+1.40 / +6.57%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.47
|
10,100
|
|
|
5/8/2012
|
+0.30 / +1.43%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.26
|
0
|
|
|
5/7/2012
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.25
|
3.21
|
200
|
|
|
5/4/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.29
|
5,900
|
|
|
5/3/2012
|
+1.00 / +4.88%
|
19.50
|
21.50
|
19.50
|
21.50
|
20.93
|
3.29
|
2,100
|
|
|
5/2/2012
|
-1.50 / -6.82%
|
22.50
|
22.50
|
20.50
|
20.50
|
21.10
|
3.14
|
4,500
|
|
|
4/27/2012
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.63
|
3.37
|
300
|
|
|
4/26/2012
|
+0.30 / +1.38%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.20
|
3.37
|
200
|
|
|
4/25/2012
|
+1.20 / +5.85%
|
19.10
|
21.70
|
19.10
|
21.70
|
19.97
|
3.32
|
300
|
|
|
4/24/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.14
|
0
|
|
|
4/23/2012
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.14
|
1,070
|
|
|
4/20/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.37
|
0
|
|
|
4/19/2012
|
+1.00 / +4.76%
|
19.70
|
22.00
|
19.60
|
22.00
|
19.83
|
3.37
|
1,100
|
|
|
4/18/2012
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.21
|
100
|
|
|
4/17/2012
|
-1.50 / -6.70%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.96
|
3.20
|
5,200
|
|
|
4/16/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.43
|
52
|
|
|
4/13/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.43
|
0
|
|
|
4/12/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.43
|
0
|
|
|
4/11/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.43
|
58
|
|
|