|
Closing price on 6/4/2008
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
1,300 |
| Split-adjusted Price |
2.18 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.18
|
1,300
|
|
|
6/3/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.24
|
2,800
|
|
|
6/2/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.29
|
6,300
|
|
|
5/30/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.35
|
31,400
|
|
|
5/29/2008
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.41
|
15,700
|
|
|
5/28/2008
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.49
|
6,100
|
|
|
5/27/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.56
|
300
|
|
|
5/26/2008
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.64
|
400
|
|
|
5/23/2008
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.71
|
500
|
|
|
5/22/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.78
|
1,100
|
|
|
5/21/2008
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.86
|
0
|
|
|
5/20/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.86
|
300
|
|
|
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
|
|
|