|
Closing price on 5/26/2009
|
|
| Open |
33.90 |
| High |
35.00 |
| Low |
32.60 |
| Volume |
26,000 |
| Split-adjusted Price |
5.18 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-1.10 / -3.23%
|
33.90
|
35.00
|
32.60
|
33.00
|
33.51
|
5.18
|
26,000
|
|
|
5/25/2009
|
+2.70 / +8.60%
|
32.00
|
34.10
|
32.00
|
34.10
|
33.81
|
5.35
|
92,000
|
|
|
5/22/2009
|
-0.50 / -1.57%
|
32.20
|
33.50
|
29.90
|
31.40
|
31.94
|
4.93
|
36,500
|
|
|
5/21/2009
|
+2.70 / +9.25%
|
29.50
|
31.90
|
28.10
|
31.90
|
31.40
|
5.01
|
137,000
|
|
|
5/20/2009
|
-0.40 / -1.35%
|
30.20
|
30.90
|
27.60
|
29.20
|
29.94
|
4.58
|
62,600
|
|
|
5/19/2009
|
+2.30 / +8.42%
|
29.00
|
29.60
|
28.00
|
29.60
|
29.16
|
4.65
|
83,300
|
|
|
5/18/2009
|
-1.10 / -3.87%
|
29.70
|
29.70
|
27.00
|
27.30
|
27.68
|
4.29
|
36,100
|
|
|
5/15/2009
|
+1.90 / +7.17%
|
26.60
|
28.40
|
26.60
|
28.40
|
27.85
|
4.46
|
86,400
|
|
|
5/14/2009
|
-0.50 / -1.85%
|
26.70
|
26.80
|
25.60
|
26.50
|
26.57
|
4.16
|
15,300
|
|
|
5/13/2009
|
+0.40 / +1.50%
|
27.60
|
27.60
|
26.00
|
27.00
|
26.69
|
4.24
|
42,600
|
|
|
5/12/2009
|
+0.60 / +2.31%
|
26.00
|
27.00
|
25.30
|
26.60
|
26.16
|
4.18
|
56,000
|
|
|
5/11/2009
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.00
|
26.00
|
26.21
|
4.08
|
12,200
|
|
|
5/8/2009
|
-1.50 / -5.43%
|
26.00
|
27.00
|
26.00
|
26.10
|
26.28
|
4.10
|
40,800
|
|
|
5/7/2009
|
+1.90 / +7.39%
|
27.90
|
27.90
|
26.70
|
27.60
|
27.32
|
4.33
|
30,100
|
|
|
5/6/2009
|
-1.40 / -5.17%
|
26.80
|
26.90
|
25.70
|
25.70
|
26.56
|
4.03
|
26,200
|
|
|
5/5/2009
|
+1.00 / +3.83%
|
27.90
|
27.90
|
26.50
|
27.10
|
27.58
|
4.25
|
47,900
|
|
|
5/4/2009
|
+2.30 / +9.66%
|
25.60
|
26.10
|
25.60
|
26.10
|
26.06
|
4.10
|
15,600
|
|
|
4/29/2009
|
+0.80 / +3.48%
|
24.40
|
24.70
|
23.80
|
23.80
|
24.41
|
3.74
|
13,800
|
|
|
4/28/2009
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.00
|
23.15
|
3.61
|
7,000
|
|
|
4/27/2009
|
-0.20 / -0.86%
|
23.60
|
23.60
|
22.50
|
23.00
|
22.98
|
3.61
|
5,200
|
|
|
4/24/2009
|
-0.70 / -2.93%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.41
|
3.64
|
10,300
|
|
|
4/23/2009
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.90
|
23.90
|
24.90
|
3.75
|
1,100
|
|
|
4/22/2009
|
+1.00 / +4.35%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.91
|
3.77
|
41,300
|
|
|
4/21/2009
|
-1.00 / -4.17%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.48
|
3.61
|
46,500
|
|
|
4/20/2009
|
-1.50 / -5.88%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
3.77
|
11,700
|
|
|
4/17/2009
|
-1.50 / -5.56%
|
27.80
|
27.80
|
25.50
|
25.50
|
25.81
|
4.00
|
24,000
|
|
|
4/16/2009
|
-0.30 / -1.10%
|
27.80
|
28.70
|
27.00
|
27.00
|
27.41
|
4.24
|
31,200
|
|
|
4/15/2009
|
-1.70 / -5.86%
|
28.30
|
29.00
|
27.10
|
27.30
|
27.63
|
4.29
|
46,700
|
|
|
4/14/2009
|
+0.70 / +2.47%
|
30.00
|
30.00
|
28.60
|
29.00
|
29.09
|
4.55
|
43,800
|
|
|
4/13/2009
|
+1.80 / +6.79%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
4.44
|
69,800
|
|
|