|
Closing price on 6/11/2012
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.70 |
| Volume |
4,000 |
| Split-adjusted Price |
3.41 |
|
|
VMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.41
|
4,000
|
|
|
6/8/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
0
|
|
|
6/7/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
0
|
|
|
6/6/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
0
|
|
|
6/5/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
0
|
|
|
6/4/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
0
|
|
|
6/1/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
0
|
|
|
5/31/2012
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3.67
|
102
|
|
|
5/30/2012
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.43
|
17,000
|
|
|
5/29/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.69
|
60
|
|
|
5/28/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.69
|
0
|
|
|
5/25/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.69
|
0
|
|
|
5/24/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.69
|
0
|
|
|
5/23/2012
|
+1.30 / +6.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
3.69
|
100
|
|
|
5/22/2012
|
-1.40 / -6.90%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.45
|
200
|
|
|
5/21/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.71
|
0
|
|
|
5/18/2012
|
-1.50 / -6.88%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.71
|
5,300
|
|
|
5/17/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.98
|
0
|
|
|
5/16/2012
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.98
|
0
|
|
|
5/15/2012
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.98
|
1,000
|
|
|
5/14/2012
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.27
|
0
|
|
|
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
|
|
|