|
Closing price on 7/10/2008
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.60 |
| Volume |
11,700 |
| Split-adjusted Price |
3.05 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2008
|
+0.70 / +3.52%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.05
|
11,700
|
|
|
7/9/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.95
|
12,600
|
|
|
7/8/2008
|
+0.80 / +4.19%
|
19.00
|
20.00
|
18.90
|
19.90
|
19.21
|
2.95
|
33,100
|
|
|
7/7/2008
|
-0.30 / -1.55%
|
20.10
|
20.10
|
18.70
|
19.10
|
19.57
|
2.83
|
40,500
|
|
|
7/4/2008
|
+0.70 / +3.74%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.87
|
6,700
|
|
|
7/3/2008
|
+0.50 / +2.75%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.69
|
2.77
|
14,700
|
|
|
7/2/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
17.50
|
18.20
|
17.96
|
2.69
|
34,300
|
|
|
7/1/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.49
|
2.59
|
11,600
|
|
|
6/30/2008
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.92
|
2.52
|
15,900
|
|
|
6/27/2008
|
+0.50 / +3.03%
|
16.00
|
17.10
|
16.00
|
17.00
|
16.42
|
2.52
|
9,400
|
|
|
6/26/2008
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.56
|
2.44
|
32,800
|
|
|
6/25/2008
|
+0.70 / +4.46%
|
16.30
|
16.40
|
15.80
|
16.40
|
16.33
|
2.43
|
13,600
|
|
|
6/24/2008
|
+0.40 / +2.61%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.76
|
2.32
|
9,100
|
|
|
6/23/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
14.60
|
15.30
|
15.19
|
2.27
|
9,000
|
|
|
6/20/2008
|
-0.60 / -3.90%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
2.19
|
19,200
|
|
|
6/19/2008
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.28
|
7,800
|
|
|
6/18/2008
|
-0.40 / -2.55%
|
16.10
|
16.10
|
15.30
|
15.30
|
15.96
|
2.27
|
52,000
|
|
|
6/17/2008
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.32
|
300
|
|
|
6/16/2008
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.27
|
3,600
|
|
|
6/13/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.21
|
800
|
|
|
6/12/2008
|
+0.40 / +2.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.15
|
2,300
|
|
|
6/11/2008
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.08
|
2.09
|
7,900
|
|
|
6/10/2008
|
+0.40 / +2.96%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.71
|
2.06
|
32,200
|
|
|
6/9/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.00
|
12,200
|
|
|
6/6/2008
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.06
|
3,100
|
|
|
6/5/2008
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.12
|
2,800
|
|
|
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
|
|
|