Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	40.96	41.64	40.81	41.60	912,277	+0.80(+1.96%)
Feb 25, 2011	39.60	40.86	39.43	40.80	874,309	+1.52(+3.86%)
Feb 24, 2011	39.35	40.18	38.77	39.29	1,065,785	-0.10(-0.25%)
Feb 23, 2011	40.27	40.27	38.49	39.39	2,010,277	-0.50(-1.25%)
Feb 22, 2011	41.06	41.55	39.66	39.89	1,614,848	-2.27(-5.39%)
Feb 18, 2011	42.56	42.56	41.88	42.16	1,126,241	-0.23(-0.53%)
Feb 17, 2011	40.84	42.57	40.69	42.39	1,702,810	+1.41(+3.43%)
Feb 16, 2011	39.63	41.02	39.63	40.98	991,532	+1.50(+3.79%)
Feb 15, 2011	40.00	40.23	39.45	39.48	778,574	-0.63(-1.57%)
Feb 14, 2011	40.14	40.30	39.89	40.11	1,210,392	-0.01(-0.02%)
Feb 11, 2011	39.56	40.19	39.36	40.12	1,234,148	+0.33(+0.84%)
Feb 10, 2011	39.63	40.22	39.53	39.79	817,394	+0.02(+0.05%)
Feb 09, 2011	40.38	40.29	39.61	39.77	938,846	-0.61(-1.52%)
Feb 08, 2011	40.40	41.28	40.03	40.38	1,680,391	+0.14(+0.34%)
Feb 07, 2011	38.80	40.28	38.80	40.25	1,678,500	+1.50(+3.86%)
Feb 04, 2011	39.33	39.54	38.28	38.75	1,777,888	-0.38(-0.97%)
Feb 03, 2011	37.57	40.70	36.04	39.13	6,135,467	+0.47(+1.21%)
Feb 02, 2011	38.79	39.08	38.34	38.66	1,473,460	-0.24(-0.63%)
Feb 01, 2011	38.88	39.54	38.62	38.90	1,688,085	+0.51(+1.32%)
Jan 31, 2011	37.85	38.57	37.48	38.40	1,198,120	+0.76(+2.01%)
Jan 28, 2011	39.02	39.25	37.42	37.64	1,690,136	-1.30(-3.34%)
Jan 27, 2011	38.88	39.02	38.38	38.94	1,136,813	+0.11(+0.28%)
Jan 26, 2011	38.16	38.92	37.77	38.83	1,712,428	+0.73(+1.92%)
Jan 25, 2011	37.86	38.27	37.51	38.10	1,677,739	+0.19(+0.50%)
Jan 24, 2011	36.48	38.55	36.48	37.91	1,454,599	+1.36(+3.73%)
Jan 21, 2011	36.93	37.19	36.35	36.55	1,329,835	-0.13(-0.34%)
Jan 20, 2011	36.30	37.06	36.13	36.68	1,135,027	+0.25(+0.69%)
Jan 19, 2011	36.74	36.92	36.26	36.42	1,201,705	-0.21(-0.57%)
Jan 18, 2011	37.03	37.22	36.43	36.63	1,072,286	-0.41(-1.12%)
Jan 14, 2011	36.29	37.07	36.14	37.05	1,112,512	+0.50(+1.36%)
Jan 13, 2011	36.78	37.21	36.42	36.55	1,218,204	-0.18(-0.49%)
Jan 12, 2011	36.87	37.65	36.59	36.73	1,429,750	+0.19(+0.52%)
Jan 11, 2011	36.67	36.96	36.34	36.54	1,179,021	+0.12(+0.32%)
Jan 10, 2011	36.39	36.86	35.88	36.42	1,671,975	-0.12(-0.32%)
Jan 07, 2011	36.54	36.98	36.04	36.54	1,660,887	+0.01(+0.02%)
Jan 06, 2011	37.20	37.33	36.35	36.53	2,152,745	-0.69(-1.87%)
Jan 05, 2011	37.64	38.00	36.56	37.23	3,593,479	-0.79(-2.09%)
Jan 04, 2011	39.17	39.37	37.70	38.02	2,743,334	-2.09(-5.22%)
Jan 03, 2011	40.52	40.80	40.02	40.11	1,692,672	+0.09(+0.23%)
Dec 31, 2010	40.33	40.52	39.87	40.02	960,780	-0.42(-1.05%)
Dec 30, 2010	40.62	40.74	40.34	40.45	961,226	-0.31(-0.75%)
Dec 29, 2010	40.14	40.90	40.10	40.75	1,039,674	+0.76(+1.89%)
Dec 28, 2010	40.28	40.28	39.77	40.00	703,694	-0.09(-0.23%)
Dec 27, 2010	40.34	40.42	39.81	40.09	912,964	-0.35(-0.87%)
Dec 23, 2010	40.68	41.11	40.32	40.44	1,146,495	-0.36(-0.88%)
Dec 22, 2010	41.18	41.24	40.63	40.80	1,290,290	-0.26(-0.64%)
Dec 21, 2010	41.10	41.41	40.94	41.06	1,348,816	+0.01(+0.02%)
Dec 20, 2010	41.58	41.93	40.85	41.05	1,708,881	-0.51(-1.22%)
Dec 17, 2010	42.50	42.70	41.49	41.56	2,361,941	-1.15(-2.68%)
Dec 16, 2010	41.88	42.71	41.66	42.70	1,093,533	+0.85(+2.03%)
Dec 15, 2010	42.66	43.54	41.65	41.85	2,580,545	-0.88(-2.07%)
Dec 14, 2010	40.50	42.92	40.44	42.74	3,595,928	+2.34(+5.78%)
Dec 13, 2010	39.19	40.66	39.16	40.40	1,729,657	+1.35(+3.47%)
Dec 10, 2010	38.34	39.23	38.34	39.05	1,073,279	+0.69(+1.79%)
Dec 09, 2010	38.28	38.42	37.79	38.36	1,046,034	+0.21(+0.54%)
Dec 08, 2010	38.26	38.46	37.60	38.16	677,295	+0.01(+0.02%)
Dec 07, 2010	38.32	38.53	38.01	38.15	2,331,436	+0.55(+1.46%)
Dec 06, 2010	37.85	37.95	37.40	37.60	1,008,639	-0.30(-0.79%)
Dec 03, 2010	37.95	38.16	37.64	37.89	2,116,619	-0.32(-0.83%)
Dec 02, 2010	37.89	38.52	37.57	38.21	1,714,401	+0.37(+0.98%)