Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	56.20	56.36	55.76	56.32	550,711	+0.04(+0.07%)
May 29, 2014	57.11	57.36	55.55	56.28	650,557	-0.44(-0.78%)
May 28, 2014	56.78	57.24	56.58	56.72	741,402	+0.06(+0.10%)
May 27, 2014	56.71	57.01	56.38	56.67	818,949	+0.15(+0.26%)
May 23, 2014	55.37	56.52	56.52	56.52	801,248	+1.27(+2.31%)
May 22, 2014	54.76	55.25	54.39	55.25	724,946	+0.64(+1.17%)
May 21, 2014	55.10	55.68	54.41	54.61	994,234	-0.37(-0.67%)
May 20, 2014	55.74	55.93	54.66	54.98	522,646	-0.93(-1.67%)
May 19, 2014	55.84	55.96	55.24	55.91	1,068,559	+0.14(+0.25%)
May 16, 2014	55.08	55.97	54.95	55.77	1,037,675	+0.64(+1.15%)
May 15, 2014	55.89	55.90	54.40	55.13	1,296,266	-1.05(-1.87%)
May 14, 2014	56.80	56.80	56.19	56.19	739,265	-0.72(-1.27%)
May 13, 2014	57.26	58.01	56.68	56.91	1,061,454	-0.44(-0.77%)
May 12, 2014	55.91	57.52	55.85	57.35	1,144,147	+2.05(+3.70%)
May 09, 2014	56.41	56.54	54.93	55.30	1,481,265	-1.09(-1.93%)
May 08, 2014	57.45	58.38	56.21	56.39	1,443,676	-1.04(-1.82%)
May 07, 2014	58.51	59.16	57.25	57.43	1,762,849	-1.01(-1.72%)
May 06, 2014	58.60	60.88	58.41	58.44	1,425,570	-1.56(-2.60%)
May 05, 2014	59.89	60.07	58.95	60.00	1,339,077	-0.13(-0.21%)
May 02, 2014	60.22	60.61	59.75	60.13	1,011,618	+0.34(+0.57%)
May 01, 2014	59.58	61.04	59.42	59.79	2,457,550	+0.23(+0.39%)
Apr 30, 2014	59.05	59.81	58.32	59.55	1,279,684	+0.49(+0.83%)
Apr 29, 2014	57.28	59.25	57.02	59.07	1,675,898	+1.95(+3.41%)
Apr 28, 2014	59.20	59.40	56.65	57.12	1,712,827	-2.01(-3.40%)
Apr 25, 2014	59.98	59.99	58.64	59.13	831,995	-1.09(-1.81%)
Apr 24, 2014	59.99	60.24	58.64	60.22	1,061,324	+0.78(+1.30%)
Apr 23, 2014	59.60	60.01	59.04	59.44	837,467	-0.18(-0.31%)
Apr 22, 2014	60.19	60.73	59.57	59.63	1,381,136	-0.56(-0.94%)
Apr 21, 2014	59.79	60.51	59.47	60.19	774,426	+0.43(+0.73%)
Apr 17, 2014	59.59	59.76	59.76	59.76	2,075,190	-0.12(-0.20%)
Apr 16, 2014	59.05	59.94	58.79	59.88	669,257	+1.14(+1.93%)
Apr 15, 2014	58.71	58.96	57.42	58.74	975,166	+0.08(+0.14%)
Apr 14, 2014	59.21	59.65	58.10	58.66	657,334	-0.15(-0.25%)
Apr 11, 2014	59.79	59.85	58.72	58.81	944,669	-1.02(-1.70%)
Apr 10, 2014	60.17	61.32	59.52	59.82	1,383,158	-0.27(-0.45%)
Apr 09, 2014	59.37	60.37	58.88	60.09	945,037	+1.06(+1.80%)
Apr 08, 2014	59.10	59.59	58.31	59.03	1,050,460	-0.10(-0.17%)
Apr 07, 2014	61.35	61.76	58.90	59.13	1,144,152	-2.09(-3.41%)
Apr 04, 2014	61.65	62.91	60.61	61.22	1,538,530	-0.01(-0.02%)
Apr 03, 2014	60.96	61.83	60.54	61.23	965,101	+0.57(+0.94%)
Apr 02, 2014	61.21	61.46	60.46	60.65	847,185	-0.70(-1.14%)
Apr 01, 2014	61.71	61.71	60.79	61.35	826,833	+0.03(+0.05%)
Mar 31, 2014	61.71	62.33	61.07	61.33	1,103,892	+0.06(+0.09%)
Mar 28, 2014	60.47	61.81	60.23	61.27	761,607	+1.18(+1.97%)
Mar 27, 2014	59.58	60.19	58.91	60.09	711,241	+0.46(+0.77%)
Mar 26, 2014	61.07	61.34	59.58	59.63	713,295	-1.20(-1.97%)
Mar 25, 2014	60.51	60.99	60.34	60.83	527,858	+0.73(+1.21%)
Mar 24, 2014	61.16	61.47	59.80	60.10	713,313	-0.91(-1.50%)
Mar 21, 2014	62.24	62.24	60.99	61.01	1,401,337	-0.83(-1.34%)
Mar 20, 2014	61.77	62.00	61.00	61.84	728,920	-0.18(-0.28%)
Mar 19, 2014	62.47	63.04	61.52	62.02	729,179	-0.18(-0.30%)
Mar 18, 2014	61.65	62.33	61.53	62.20	1,007,029	+0.62(+1.00%)
Mar 17, 2014	61.36	62.10	61.11	61.59	766,345	+0.46(+0.75%)
Mar 14, 2014	60.65	61.56	60.55	61.12	656,579	+0.41(+0.67%)
Mar 13, 2014	62.16	62.16	60.55	60.72	706,757	-1.05(-1.70%)
Mar 12, 2014	61.79	62.18	61.72	61.77	877,339	-0.51(-0.82%)
Mar 11, 2014	63.21	63.47	62.02	62.28	739,824	-0.61(-0.97%)
Mar 10, 2014	63.29	63.45	62.06	62.89	676,891	-0.66(-1.03%)
Mar 07, 2014	63.15	63.85	62.89	63.54	900,175	+0.79(+1.26%)
Mar 06, 2014	63.09	63.55	62.50	62.75	786,893	-0.19(-0.31%)
Mar 05, 2014	63.57	63.88	62.69	62.94	829,218	-0.75(-1.17%)
Mar 04, 2014	63.97	64.14	63.18	63.69	910,469	+0.60(+0.95%)