Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.77	36.27	35.75	36.05	754,549	+0.37(+1.04%)
May 23, 2011	36.12	36.26	35.67	35.68	922,710	-0.85(-2.33%)
May 20, 2011	36.73	36.82	36.02	36.53	1,131,235	-0.33(-0.89%)
May 19, 2011	37.05	37.29	36.68	36.86	796,058	-0.07(-0.20%)
May 18, 2011	36.67	37.06	36.57	36.93	994,176	+0.12(+0.32%)
May 17, 2011	36.40	36.93	36.18	36.81	1,677,443	+0.23(+0.62%)
May 16, 2011	36.08	37.18	35.95	36.58	1,373,862	+0.31(+0.85%)
May 13, 2011	36.78	36.99	36.18	36.28	1,355,199	-0.54(-1.48%)
May 12, 2011	37.08	37.32	36.29	36.82	995,665	-0.33(-0.88%)
May 11, 2011	37.75	37.75	36.66	37.15	1,371,008	-0.74(-1.96%)
May 10, 2011	37.00	38.03	36.78	37.89	1,600,984	+1.12(+3.03%)
May 09, 2011	37.23	37.26	36.58	36.77	1,103,896	-0.35(-0.95%)
May 06, 2011	38.14	38.59	37.00	37.13	1,570,551	-0.42(-1.11%)
May 05, 2011	39.43	39.70	37.45	37.55	3,551,169	-2.56(-6.38%)
May 04, 2011	40.69	40.85	39.13	40.10	1,742,563	-0.83(-2.04%)
May 03, 2011	41.18	41.64	40.49	40.94	1,702,983	-0.30(-0.73%)
May 02, 2011	41.35	41.35	41.22	41.24	1,053,994	+0.23(+0.55%)
Apr 29, 2011	40.31	41.11	40.30	41.01	1,254,804	+0.78(+1.94%)
Apr 28, 2011	39.96	40.32	39.79	40.23	956,259	+0.11(+0.27%)
Apr 27, 2011	40.03	40.25	39.73	40.12	1,644,599	+0.22(+0.55%)
Apr 26, 2011	40.10	40.15	39.62	39.91	1,216,072	+0.13(+0.32%)
Apr 25, 2011	39.70	39.96	39.42	39.78	833,824	+0.16(+0.41%)
Apr 21, 2011	39.10	39.71	38.83	39.61	839,825	+0.82(+2.10%)
Apr 20, 2011	39.11	39.28	38.43	38.80	1,170,611	+0.40(+1.04%)
Apr 19, 2011	38.63	38.94	38.24	38.40	914,632	-0.21(-0.54%)
Apr 18, 2011	38.90	39.05	38.29	38.61	1,400,162	-0.97(-2.45%)
Apr 15, 2011	39.57	39.92	39.22	39.58	1,107,055	+0.15(+0.39%)
Apr 14, 2011	39.32	39.72	38.69	39.42	1,124,184	-0.21(-0.53%)
Apr 13, 2011	40.18	40.37	39.07	39.63	1,351,374	-0.24(-0.61%)
Apr 12, 2011	40.04	40.32	39.69	39.88	1,010,964	-0.55(-1.37%)
Apr 11, 2011	40.83	40.97	40.16	40.43	1,069,544	-0.40(-0.98%)
Apr 08, 2011	41.90	42.24	40.64	40.83	760,178	-0.72(-1.73%)
Apr 07, 2011	41.74	42.46	41.43	41.55	635,103	-0.30(-0.72%)
Apr 06, 2011	42.12	42.44	41.56	41.85	642,356	+0.06(+0.15%)
Apr 05, 2011	41.39	42.04	40.91	41.78	603,006	+0.18(+0.44%)
Apr 04, 2011	42.03	42.31	41.41	41.60	878,838	-0.39(-0.93%)
Apr 01, 2011	41.74	42.33	41.56	41.99	876,186	+0.62(+1.49%)
Mar 31, 2011	41.31	41.49	40.84	41.38	765,727	-0.02(-0.04%)
Mar 30, 2011	41.39	41.39	41.39	41.39	607,717	+0.53(+1.29%)
Mar 29, 2011	40.59	41.00	40.51	40.87	773,895	+0.20(+0.49%)
Mar 28, 2011	41.14	41.27	40.63	40.67	854,714	-0.43(-1.04%)
Mar 25, 2011	40.60	41.58	40.54	41.09	1,671,288	+0.51(+1.25%)
Mar 24, 2011	39.36	40.65	39.28	40.59	1,133,287	+1.52(+3.88%)
Mar 23, 2011	38.83	39.20	38.74	39.07	689,169	+0.13(+0.33%)
Mar 22, 2011	39.53	39.67	38.77	38.94	983,392	-0.64(-1.63%)
Mar 21, 2011	39.54	39.66	39.34	39.59	605,113	+0.55(+1.42%)
Mar 18, 2011	39.30	39.35	38.69	39.03	1,082,353	+0.52(+1.34%)
Mar 17, 2011	39.01	39.18	38.20	38.52	639,649	+0.43(+1.12%)
Mar 16, 2011	38.83	38.91	37.77	38.09	1,237,702	-0.93(-2.37%)
Mar 15, 2011	38.65	39.32	38.56	39.02	1,008,973	+0.34(+0.89%)
Mar 14, 2011	38.08	39.05	37.88	38.67	1,103,438	+0.44(+1.14%)
Mar 11, 2011	38.26	39.09	38.01	38.24	1,522,370	-0.18(-0.47%)
Mar 10, 2011	39.20	39.34	38.34	38.42	1,473,880	-1.45(-3.64%)
Mar 09, 2011	39.68	40.15	39.32	39.87	668,239	-0.05(-0.14%)
Mar 08, 2011	38.94	40.35	38.73	39.92	946,499	+0.97(+2.49%)
Mar 07, 2011	39.74	40.10	38.90	38.95	1,258,572	-0.67(-1.69%)
Mar 04, 2011	40.16	40.40	39.15	39.62	1,147,920	-0.62(-1.53%)
Mar 03, 2011	40.37	40.78	39.71	40.24	1,359,875	+0.43(+1.07%)
Mar 02, 2011	39.46	40.69	39.44	39.81	1,054,800	+0.23(+0.57%)