|
Closing price on 5/11/2012
|
|
| Open |
22.80 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
3,900 |
| Split-adjusted Price |
4.27 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
+1.50 / +6.85%
|
22.80
|
23.40
|
22.80
|
23.40
|
22.99
|
4.27
|
3,900
|
|
|
5/10/2012
|
-0.80 / -3.52%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.00
|
100
|
|
|
5/9/2012
|
+1.40 / +6.57%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.81
|
10,100
|
|
|
5/8/2012
|
+0.30 / +1.43%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.58
|
0
|
|
|
5/7/2012
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.25
|
3.53
|
200
|
|
|
5/4/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.61
|
5,900
|
|
|
5/3/2012
|
+1.00 / +4.88%
|
19.50
|
21.50
|
19.50
|
21.50
|
20.93
|
3.61
|
2,100
|
|
|
5/2/2012
|
-1.50 / -6.82%
|
22.50
|
22.50
|
20.50
|
20.50
|
21.10
|
3.45
|
4,500
|
|
|
4/27/2012
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.63
|
3.70
|
300
|
|
|
4/26/2012
|
+0.30 / +1.38%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.20
|
3.70
|
200
|
|
|
4/25/2012
|
+1.20 / +5.85%
|
19.10
|
21.70
|
19.10
|
21.70
|
19.97
|
3.65
|
300
|
|
|
4/24/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.45
|
0
|
|
|
4/23/2012
|
-1.50 / -6.82%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.45
|
1,070
|
|
|
4/20/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.70
|
0
|
|
|
4/19/2012
|
+1.00 / +4.76%
|
19.70
|
22.00
|
19.60
|
22.00
|
19.83
|
3.70
|
1,100
|
|
|
4/18/2012
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.53
|
100
|
|
|
4/17/2012
|
-1.50 / -6.70%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.96
|
3.51
|
5,200
|
|
|
4/16/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.76
|
52
|
|
|
4/13/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.76
|
0
|
|
|
4/12/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.76
|
0
|
|
|
4/11/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.76
|
58
|
|
|
4/10/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.76
|
0
|
|
|
4/9/2012
|
+0.90 / +4.19%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.76
|
100
|
|
|
4/6/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
3.61
|
0
|
|
|
4/5/2012
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.81
|
3.61
|
2,100
|
|
|
4/4/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.70
|
0
|
|
|
4/3/2012
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.70
|
2,040
|
|
|
3/30/2012
|
+1.20 / +6.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.56
|
100
|
|
|
3/29/2012
|
+0.60 / +3.09%
|
18.20
|
20.00
|
18.10
|
20.00
|
18.19
|
3.36
|
2,800
|
|
|
3/28/2012
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.26
|
100
|
|
|