Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.25	38.75	37.86	37.96	2,190,787	-0.22(-0.58%)
Jun 29, 2009	39.66	39.89	37.94	38.18	2,098,362	-1.00(-2.56%)
Jun 26, 2009	39.61	39.64	38.79	39.18	1,287,489	-0.48(-1.20%)
Jun 25, 2009	39.07	39.84	39.04	39.66	1,745,632	+1.20(+3.11%)
Jun 24, 2009	38.51	39.90	38.14	38.46	1,510,357	+0.27(+0.71%)
Jun 23, 2009	38.01	38.63	37.82	38.19	1,412,038	+0.33(+0.88%)
Jun 22, 2009	38.36	39.30	37.69	37.85	2,446,869	-0.52(-1.35%)
Jun 19, 2009	38.72	38.89	37.72	38.37	2,403,227	+0.05(+0.14%)
Jun 18, 2009	38.96	39.38	38.10	38.32	1,400,120	-0.59(-1.52%)
Jun 17, 2009	39.78	39.88	38.68	38.91	3,021,610	-0.99(-2.47%)
Jun 16, 2009	40.86	41.04	39.62	39.90	3,014,709	-0.62(-1.52%)
Jun 15, 2009	41.28	41.28	39.68	40.51	4,110,053	-1.06(-2.54%)
Jun 12, 2009	37.81	41.58	37.81	41.57	15,772,678	+3.96(+10.54%)
Jun 11, 2009	36.17	38.15	36.12	37.61	5,829,058	-0.99(-2.57%)
Jun 10, 2009	39.74	39.81	38.00	38.60	1,181,467	-0.70(-1.78%)
Jun 09, 2009	39.57	40.05	38.76	39.30	1,333,374	-0.04(-0.09%)
Jun 08, 2009	39.40	39.65	38.80	39.33	1,351,060	-1.26(-3.10%)
Jun 05, 2009	41.55	42.27	40.30	40.59	1,452,846	-0.15(-0.37%)
Jun 04, 2009	40.94	41.32	39.63	40.74	1,267,048	+0.00(+0.00%)
Jun 03, 2009	42.20	42.35	39.99	40.74	1,563,234	-1.79(-4.20%)
Jun 02, 2009	42.57	43.75	41.62	42.53	1,971,526	+0.45(+1.07%)