|
Closing price on 11/1/2012
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
0 |
| Split-adjusted Price |
2.14 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/31/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/30/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
58,300
|
|
|
10/26/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
42,600
|
|
|
10/25/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/24/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
0
|
|
|
10/23/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.14
|
5,000
|
|
|
10/22/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.12
|
2,000
|
|
|
10/19/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.12
|
2,000
|
|
|
10/18/2012
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.12
|
6,500
|
|
|
10/17/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
2.15
|
3,000
|
|
|
10/16/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.15
|
0
|
|
|
10/15/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.15
|
500
|
|
|
10/12/2012
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.03
|
700
|
|
|
10/11/2012
|
+0.40 / +3.57%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.73
|
2.12
|
1,600
|
|
|
10/10/2012
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.04
|
500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.19
|
0
|
|
|
10/8/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.19
|
500
|
|
|
10/5/2012
|
-0.80 / -6.20%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.13
|
2.21
|
300
|
|
|
10/4/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.35
|
0
|
|
|
10/3/2012
|
-0.90 / -6.52%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.35
|
400
|
|
|
10/2/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.52
|
0
|
|
|
10/1/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.52
|
0
|
|
|
9/28/2012
|
-1.00 / -6.76%
|
14.90
|
15.00
|
13.80
|
13.80
|
14.57
|
2.52
|
300
|
|
|
9/27/2012
|
0.00 / 0.00%
|
13.90
|
14.80
|
13.90
|
14.80
|
13.98
|
2.70
|
2,300
|
|
|
9/26/2012
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.70
|
100
|
|
|
9/25/2012
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.65
|
100
|
|
|
9/24/2012
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.48
|
1,100
|
|
|
9/21/2012
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.34
|
100
|
|
|