|
Closing price on 8/30/2010
|
|
| Open |
60.90 |
| High |
60.90 |
| Low |
60.90 |
| Volume |
100 |
| Split-adjusted Price |
9.83 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+2.70 / +4.64%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
9.83
|
100
|
|
|
8/27/2010
|
+1.20 / +2.11%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
9.39
|
0
|
|
|
8/26/2010
|
+0.20 / +0.35%
|
57.80
|
59.00
|
57.00
|
57.00
|
58.24
|
9.20
|
32,000
|
|
|
8/25/2010
|
+1.80 / +3.27%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
9.17
|
0
|
|
|
8/24/2010
|
-2.50 / -4.35%
|
58.00
|
58.00
|
55.00
|
55.00
|
56.83
|
8.88
|
16,800
|
|
|
8/23/2010
|
-0.50 / -0.86%
|
58.50
|
58.50
|
57.50
|
57.50
|
57.96
|
9.28
|
2,400
|
|
|
8/20/2010
|
-1.80 / -3.01%
|
60.10
|
60.20
|
58.00
|
58.00
|
59.68
|
9.36
|
10,100
|
|
|
8/19/2010
|
+2.30 / +4.00%
|
58.00
|
60.00
|
56.80
|
59.80
|
59.50
|
9.65
|
5,500
|
|
|
8/18/2010
|
+0.40 / +0.70%
|
54.00
|
61.00
|
53.50
|
57.50
|
56.77
|
9.28
|
17,200
|
|
|
8/17/2010
|
-1.80 / -3.06%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
9.22
|
0
|
|
|
8/16/2010
|
-0.10 / -0.17%
|
56.30
|
58.90
|
56.30
|
58.90
|
57.08
|
9.51
|
6,700
|
|
|
8/13/2010
|
+3.90 / +7.08%
|
55.00
|
59.00
|
55.00
|
59.00
|
55.87
|
9.52
|
6,000
|
|
|
8/12/2010
|
-4.10 / -6.93%
|
58.00
|
58.00
|
55.10
|
55.10
|
55.49
|
8.89
|
11,200
|
|
|
8/11/2010
|
-0.80 / -1.33%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
9.56
|
0
|
|
|
8/10/2010
|
+3.00 / +5.26%
|
60.00
|
60.00
|
54.10
|
60.00
|
59.16
|
9.68
|
700
|
|
|
8/9/2010
|
-3.00 / -5.00%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.67
|
9.20
|
3,000
|
|
|
8/6/2010
|
-2.00 / -3.23%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
9.68
|
1,000
|
|
|
8/5/2010
|
+2.00 / +3.33%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
10.01
|
3,000
|
|
|
8/4/2010
|
-2.50 / -4.00%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.33
|
9.68
|
300
|
|
|
8/3/2010
|
+1.90 / +3.14%
|
62.40
|
62.50
|
62.40
|
62.50
|
62.48
|
10.09
|
15,200
|
|
|
8/2/2010
|
-3.90 / -6.05%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
9.78
|
1,000
|
|
|
7/30/2010
|
-0.50 / -0.77%
|
64.00
|
64.50
|
61.00
|
64.50
|
63.55
|
10.41
|
3,000
|
|
|
7/29/2010
|
+3.70 / +6.04%
|
64.20
|
65.00
|
64.20
|
65.00
|
64.49
|
10.49
|
2,000
|
|
|
7/28/2010
|
-3.40 / -5.26%
|
60.20
|
65.00
|
60.20
|
61.30
|
64.08
|
9.89
|
26,500
|
|
|
7/27/2010
|
+2.50 / +4.02%
|
65.50
|
65.50
|
64.70
|
64.70
|
64.70
|
10.44
|
31,100
|
|
|
7/26/2010
|
+0.20 / +0.32%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
10.04
|
0
|
|
|
7/23/2010
|
+0.20 / +0.32%
|
62.00
|
62.40
|
62.00
|
62.00
|
62.23
|
10.01
|
22,100
|
|
|
7/22/2010
|
-0.10 / -0.16%
|
62.00
|
62.50
|
61.80
|
61.80
|
62.11
|
9.97
|
28,800
|
|
|
7/21/2010
|
0.00 / 0.00%
|
64.50
|
64.50
|
61.90
|
61.90
|
62.91
|
9.99
|
45,000
|
|
|
7/20/2010
|
-1.50 / -2.37%
|
61.90
|
61.90
|
61.90
|
61.90
|
61.90
|
9.99
|
8,000
|
|
|