|
Closing price on 8/28/2008
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
43.10 |
| Volume |
273,100 |
| Split-adjusted Price |
6.66 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
+2.00 / +4.65%
|
46.00
|
46.00
|
43.10
|
45.00
|
45.71
|
6.66
|
273,100
|
|
|
8/27/2008
|
+2.80 / +6.97%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
6.37
|
1,800
|
|
|
8/26/2008
|
+2.60 / +6.91%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
5.95
|
100
|
|
|
8/25/2008
|
+2.40 / +6.82%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
5.57
|
1,300
|
|
|
8/22/2008
|
+2.30 / +6.99%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
5.21
|
1,900
|
|
|
8/21/2008
|
+2.00 / +6.47%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
4.87
|
19,600
|
|
|
8/20/2008
|
+2.00 / +6.92%
|
30.90
|
30.90
|
28.90
|
30.90
|
30.83
|
4.57
|
155,900
|
|
|
8/19/2008
|
+1.80 / +6.64%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
4.28
|
9,800
|
|
|
8/18/2008
|
+1.70 / +6.69%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.01
|
4,800
|
|
|
8/15/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.76
|
500
|
|
|
8/14/2008
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.63
|
2,800
|
|
|
8/13/2008
|
+0.90 / +3.96%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.49
|
6,700
|
|
|
8/12/2008
|
+0.80 / +3.65%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.36
|
7,500
|
|
|
8/11/2008
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3.24
|
4,800
|
|
|
8/8/2008
|
+0.70 / +3.40%
|
21.00
|
21.30
|
20.30
|
21.30
|
21.07
|
3.15
|
26,300
|
|
|
8/7/2008
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.55
|
3.05
|
42,900
|
|
|
8/6/2008
|
+0.40 / +1.99%
|
19.30
|
20.90
|
19.30
|
20.50
|
19.93
|
3.03
|
47,100
|
|
|
8/5/2008
|
-0.70 / -3.37%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.98
|
3,000
|
|
|
8/4/2008
|
-0.70 / -3.26%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.86
|
3.08
|
8,000
|
|
|
8/1/2008
|
-0.50 / -2.27%
|
22.00
|
22.40
|
21.30
|
21.50
|
21.63
|
3.18
|
17,300
|
|
|
7/31/2008
|
+0.20 / +0.92%
|
22.70
|
22.70
|
21.10
|
22.00
|
21.95
|
3.26
|
15,100
|
|
|
7/30/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.00
|
21.80
|
21.93
|
3.23
|
38,900
|
|
|
7/29/2008
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.23
|
22,200
|
|
|
7/28/2008
|
+1.00 / +4.85%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.01
|
3.20
|
18,700
|
|
|
7/25/2008
|
-0.20 / -0.96%
|
20.60
|
21.40
|
20.60
|
20.60
|
20.76
|
3.05
|
12,300
|
|
|
7/24/2008
|
-0.80 / -3.70%
|
20.80
|
22.40
|
20.80
|
20.80
|
21.38
|
3.08
|
62,000
|
|
|
7/23/2008
|
-0.80 / -3.57%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.20
|
100
|
|
|
7/22/2008
|
-0.90 / -3.86%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.32
|
2,000
|
|
|
7/21/2008
|
0.00 / 0.00%
|
23.30
|
24.20
|
23.30
|
23.30
|
23.32
|
3.45
|
47,500
|
|
|
7/18/2008
|
-0.90 / -3.72%
|
25.10
|
25.10
|
23.30
|
23.30
|
24.17
|
3.45
|
38,000
|
|
|