Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.93	46.29	44.87	44.93	1,370,694	-1.31(-2.83%)
May 27, 2010	45.72	46.29	45.00	46.24	1,244,910	+1.82(+4.11%)
May 26, 2010	44.48	45.46	44.04	44.42	1,719,588	+0.71(+1.63%)
May 25, 2010	42.48	43.71	42.00	43.71	1,659,757	+0.07(+0.16%)
May 24, 2010	43.73	44.35	43.55	43.64	1,149,303	-0.43(-0.96%)
May 21, 2010	42.20	44.33	42.20	44.06	1,981,711	+0.76(+1.76%)
May 20, 2010	43.47	44.42	43.18	43.30	112	-2.70(-5.87%)
May 19, 2010	46.18	46.78	45.13	46.00	1,852,223	-0.44(-0.95%)
May 18, 2010	47.70	48.21	46.27	46.44	1,718,758	-0.75(-1.60%)
May 17, 2010	46.99	47.61	45.77	47.20	1,236,524	+0.36(+0.78%)
May 14, 2010	46.83	47.39	46.30	46.83	1,169,054	-0.89(-1.86%)
May 13, 2010	48.21	48.54	47.59	47.72	958,548	-0.74(-1.52%)
May 12, 2010	48.54	49.14	47.89	48.45	2,985,697	+0.18(+0.37%)
May 11, 2010	49.31	49.36	48.17	48.28	2,337,988	-0.48(-0.98%)
May 10, 2010	48.28	48.82	48.27	48.75	2,413,375	+3.52(+7.77%)
May 07, 2010	45.74	46.52	44.06	45.24	2,564,899	-1.06(-2.30%)
May 06, 2010	46.29	48.75	43.15	46.30	564	-1.45(-3.04%)
May 05, 2010	48.47	49.36	46.88	47.75	2,387,320	-1.40(-2.85%)
May 04, 2010	50.52	50.58	48.49	49.15	112	-3.00(-5.76%)
May 03, 2010	49.77	53.05	49.32	52.16	4,477,642	+1.43(+2.81%)
Apr 30, 2010	51.67	52.55	50.48	50.73	2,203,667	-0.85(-1.65%)
Apr 29, 2010	49.96	51.91	49.80	51.58	1,976,325	+1.93(+3.89%)
Apr 28, 2010	49.24	49.93	48.64	49.65	1,746,370	+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	51.23	2,239,035	+0.50(+1.00%)
Apr 23, 2010	49.38	50.75	48.75	50.72	2,099,356	+1.17(+2.36%)
Apr 22, 2010	47.82	49.60	47.16	49.55	1,474,369	+1.35(+2.79%)
Apr 21, 2010	47.84	48.60	47.53	48.21	6,188	+0.52(+1.10%)
Apr 20, 2010	47.11	47.93	46.79	47.68	1,180,795	+0.82(+1.76%)
Apr 19, 2010	46.36	46.89	45.89	46.86	1,150,108	+0.01(+0.02%)
Apr 16, 2010	47.17	48.70	45.78	46.85	2,149,234	-0.34(-0.71%)
Apr 15, 2010	45.42	47.93	45.15	47.19	3,219,709	+1.62(+3.56%)
Apr 14, 2010	44.23	45.67	44.11	45.57	2,162,462	+1.49(+3.38%)
Apr 13, 2010	43.69	44.33	43.67	44.08	1,587,066	+0.43(+0.99%)
Apr 12, 2010	42.77	43.75	42.73	43.64	1,287,374	+0.76(+1.78%)
Apr 09, 2010	42.61	43.26	42.30	42.88	992,508	+0.30(+0.71%)
Apr 08, 2010	42.41	42.79	41.80	42.58	1,062,754	+0.13(+0.31%)
Apr 07, 2010	43.09	43.34	42.17	42.45	1,494,921	-0.83(-1.92%)
Apr 06, 2010	43.49	43.80	42.95	43.28	1,209,555	-0.56(-1.27%)
Apr 05, 2010	43.50	44.24	43.32	43.84	952,467	+0.36(+0.84%)
Apr 01, 2010	42.03	43.48	43.48	43.48	1,707,345	+1.64(+3.92%)
Mar 31, 2010	42.17	42.46	41.67	41.84	816,296	-0.39(-0.92%)
Mar 30, 2010	42.78	43.02	41.87	42.23	977,900	-0.48(-1.12%)
Mar 29, 2010	42.48	42.89	42.40	42.71	925,316	+0.39(+0.92%)
Mar 26, 2010	42.83	43.22	41.74	42.32	1,638,566	-0.43(-0.99%)
Mar 25, 2010	44.40	44.65	42.63	42.74	2,763,023	-1.30(-2.96%)
Mar 24, 2010	44.19	44.93	44.00	44.04	1,639,010	-0.40(-0.90%)
Mar 23, 2010	44.02	44.53	43.51	44.44	1,681,030	+0.56(+1.27%)
Mar 22, 2010	42.52	44.55	42.46	43.88	2,377,407	+0.87(+2.02%)
Mar 19, 2010	42.87	43.26	42.38	43.02	2,000,756	+0.16(+0.37%)
Mar 18, 2010	43.97	43.97	42.11	42.86	2,194,207	-1.12(-2.54%)
Mar 17, 2010	41.48	44.64	41.41	43.97	4,782,423	+2.80(+6.80%)
Mar 16, 2010	40.47	41.29	40.12	41.17	2,801,560	+0.89(+2.22%)
Mar 15, 2010	40.08	40.28	40.02	40.28	943,715	+0.19(+0.49%)
Mar 12, 2010	40.68	40.74	39.92	40.08	1,055,886	-0.34(-0.83%)
Mar 11, 2010	39.90	40.43	39.61	40.42	774,164	+0.20(+0.51%)
Mar 10, 2010	40.52	40.79	40.08	40.22	1,071,389	-0.25(-0.61%)
Mar 09, 2010	40.57	40.85	40.02	40.47	1,580,983	-0.23(-0.57%)
Mar 08, 2010	39.96	40.75	39.76	40.70	1,111,094	+0.76(+1.91%)
Mar 05, 2010	39.15	39.98	39.10	39.93	979,214	+1.17(+3.02%)
Mar 04, 2010	38.87	39.28	38.38	38.76	1,452,604	-0.11(-0.27%)
Mar 03, 2010	37.95	39.00	37.85	38.87	1,403,157	+1.07(+2.83%)
Mar 02, 2010	38.26	38.56	37.76	37.80	1,470,849	-0.29(-0.77%)