Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.67	52.54	50.48	50.73	2,203,699	-0.85(-1.65%)
Apr 29, 2010	49.96	51.91	49.80	51.58	1,976,354	+1.93(+3.89%)
Apr 28, 2010	49.24	49.93	48.64	49.65	1,746,395	+0.62(+1.26%)
Apr 27, 2010	51.02	51.08	48.71	49.03	190	-2.20(-4.29%)
Apr 26, 2010	50.99	52.05	50.65	51.22	2,239,068	+0.50(+1.00%)
Apr 23, 2010	49.38	50.75	48.75	50.72	2,099,387	+1.17(+2.36%)
Apr 22, 2010	47.82	49.60	47.16	49.55	1,474,390	+1.35(+2.79%)
Apr 21, 2010	47.84	48.59	47.53	48.20	6,188	+0.52(+1.10%)
Apr 20, 2010	47.11	47.93	46.79	47.68	1,180,812	+0.82(+1.76%)
Apr 19, 2010	46.36	46.89	45.88	46.86	1,150,124	+0.01(+0.02%)
Apr 16, 2010	47.17	48.70	45.78	46.85	2,149,265	-0.34(-0.71%)
Apr 15, 2010	45.42	47.93	45.15	47.19	3,219,756	+1.62(+3.56%)
Apr 14, 2010	44.23	45.67	44.11	45.57	2,162,493	+1.49(+3.38%)
Apr 13, 2010	43.69	44.33	43.67	44.08	1,587,089	+0.43(+0.99%)
Apr 12, 2010	42.77	43.75	42.73	43.64	1,287,393	+0.76(+1.78%)
Apr 09, 2010	42.61	43.26	42.30	42.88	992,523	+0.30(+0.71%)
Apr 08, 2010	42.41	42.79	41.80	42.58	1,062,770	+0.13(+0.31%)
Apr 07, 2010	43.09	43.34	42.17	42.45	1,494,943	-0.83(-1.92%)
Apr 06, 2010	43.48	43.80	42.95	43.28	1,209,572	-0.56(-1.27%)
Apr 05, 2010	43.50	44.24	43.32	43.84	952,481	+0.36(+0.84%)