|
Closing price on 3/28/2013
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
15.80 |
| Volume |
8,800 |
| Split-adjusted Price |
3.49 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
+1.60 / +9.14%
|
19.00
|
19.10
|
15.80
|
19.10
|
16.38
|
3.49
|
8,800
|
|
|
3/27/2013
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.19
|
180
|
|
|
3/26/2013
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.01
|
100
|
|
|
3/25/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.83
|
0
|
|
|
3/22/2013
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.83
|
100
|
|
|
3/21/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.65
|
0
|
|
|
3/20/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.65
|
0
|
|
|
3/19/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.65
|
21,500
|
|
|
3/18/2013
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.65
|
20,000
|
|
|
3/15/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
3/14/2013
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.52
|
2.76
|
3,600
|
|
|
3/13/2013
|
-0.60 / -3.97%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
2.65
|
21,000
|
|
|
3/12/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
3,900
|
|
|
3/11/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
3/8/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
3/6/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
3/5/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
6,000
|
|
|
3/4/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
5,000
|
|
|
3/1/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
2,000
|
|
|
2/28/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
700
|
|
|
2/27/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
2/26/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
2/25/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
0
|
|
|
2/22/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
400
|
|
|
2/21/2013
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.76
|
100
|
|
|
2/20/2013
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.52
|
200
|
|
|
2/19/2013
|
-0.50 / -3.82%
|
14.40
|
14.40
|
12.60
|
12.60
|
14.35
|
2.30
|
3,600
|
|
|
2/18/2013
|
-1.30 / -9.03%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.39
|
400
|
|
|
2/8/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.63
|
0
|
|
|