|
Closing price on 6/12/2009
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
40.30 |
| Volume |
35,100 |
| Split-adjusted Price |
6.78 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2009
|
-0.30 / -0.69%
|
45.00
|
45.00
|
40.30
|
43.20
|
43.87
|
6.78
|
35,100
|
|
|
6/11/2009
|
+2.50 / +6.10%
|
40.00
|
43.50
|
40.00
|
43.50
|
43.25
|
6.83
|
113,300
|
|
|
6/10/2009
|
-2.00 / -4.65%
|
42.50
|
42.50
|
40.40
|
41.00
|
40.68
|
6.44
|
256,100
|
|
|
6/9/2009
|
-0.50 / -1.15%
|
45.90
|
46.00
|
41.00
|
43.00
|
43.40
|
6.75
|
121,700
|
|
|
6/8/2009
|
+2.80 / +6.88%
|
43.50
|
43.50
|
42.80
|
43.50
|
43.45
|
6.83
|
84,300
|
|
|
6/5/2009
|
+2.60 / +6.82%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
6.39
|
59,600
|
|
|
6/4/2009
|
+2.10 / +5.83%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
5.98
|
32,700
|
|
|
6/3/2009
|
+2.30 / +6.82%
|
36.00
|
36.00
|
33.70
|
36.00
|
35.71
|
5.65
|
118,800
|
|
|
6/2/2009
|
+2.00 / +6.31%
|
33.60
|
33.70
|
33.20
|
33.70
|
33.69
|
5.29
|
103,900
|
|
|
6/1/2009
|
+1.70 / +5.67%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.54
|
4.98
|
47,000
|
|
|
5/29/2009
|
+0.60 / +2.04%
|
29.40
|
30.50
|
28.60
|
30.00
|
29.67
|
4.71
|
41,300
|
|
|
5/28/2009
|
-1.80 / -5.77%
|
29.60
|
30.00
|
29.40
|
29.40
|
29.45
|
4.61
|
24,600
|
|
|
5/27/2009
|
-1.80 / -5.45%
|
31.50
|
33.70
|
31.20
|
31.20
|
31.59
|
4.90
|
59,200
|
|
|
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
|
|
|