|
Closing price on 8/20/2008
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
28.90 |
| Volume |
155,900 |
| Split-adjusted Price |
4.16 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
+2.00 / +6.92%
|
30.90
|
30.90
|
28.90
|
30.90
|
30.83
|
4.16
|
155,900
|
|
|
8/19/2008
|
+1.80 / +6.64%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
3.90
|
9,800
|
|
|
8/18/2008
|
+1.70 / +6.69%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.65
|
4,800
|
|
|
8/15/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.42
|
500
|
|
|
8/14/2008
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.30
|
2,800
|
|
|
8/13/2008
|
+0.90 / +3.96%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.18
|
6,700
|
|
|
8/12/2008
|
+0.80 / +3.65%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.06
|
7,500
|
|
|
8/11/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.95
|
4,800
|
|
|
8/8/2008
|
+0.70 / +3.40%
|
21.00
|
21.30
|
20.30
|
21.30
|
21.07
|
2.87
|
26,300
|
|
|
8/7/2008
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.55
|
2.78
|
42,900
|
|
|
8/6/2008
|
+0.40 / +1.99%
|
19.30
|
20.90
|
19.30
|
20.50
|
19.93
|
2.76
|
47,100
|
|
|
8/5/2008
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.71
|
3,000
|
|
|
8/4/2008
|
-0.70 / -3.26%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.86
|
2.80
|
8,000
|
|
|
8/1/2008
|
-0.50 / -2.27%
|
22.00
|
22.40
|
21.30
|
21.50
|
21.63
|
2.90
|
17,300
|
|
|
7/31/2008
|
+0.20 / +0.92%
|
22.70
|
22.70
|
21.10
|
22.00
|
21.95
|
2.97
|
15,100
|
|
|
7/30/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.00
|
21.80
|
21.93
|
2.94
|
38,900
|
|
|
7/29/2008
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.94
|
22,200
|
|
|
7/28/2008
|
+1.00 / +4.85%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.01
|
2.91
|
18,700
|
|
|
7/25/2008
|
-0.20 / -0.96%
|
20.60
|
21.40
|
20.60
|
20.60
|
20.76
|
2.78
|
12,300
|
|
|
7/24/2008
|
-0.80 / -3.70%
|
20.80
|
22.40
|
20.80
|
20.80
|
21.38
|
2.80
|
62,000
|
|
|
7/23/2008
|
-0.80 / -3.57%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.91
|
100
|
|
|
7/22/2008
|
-0.90 / -3.86%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.02
|
2,000
|
|
|
7/21/2008
|
0.00 / 0.00%
|
23.30
|
24.20
|
23.30
|
23.30
|
23.32
|
3.14
|
47,500
|
|
|
7/18/2008
|
-0.90 / -3.72%
|
25.10
|
25.10
|
23.30
|
23.30
|
24.17
|
3.14
|
38,000
|
|
|
7/17/2008
|
+0.30 / +1.26%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.26
|
3,000
|
|
|
7/16/2008
|
+0.90 / +3.91%
|
23.90
|
23.90
|
22.10
|
23.90
|
23.31
|
3.22
|
57,600
|
|
|
7/15/2008
|
+0.80 / +3.60%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.10
|
4,000
|
|
|
7/14/2008
|
+0.80 / +3.74%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.99
|
2,700
|
|
|
7/11/2008
|
+0.80 / +3.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.88
|
4,500
|
|
|
7/10/2008
|
+0.70 / +3.52%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.78
|
11,700
|
|
|