Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	43.69	44.23	43.30	43.49	647,424	-0.09(-0.21%)
Jul 30, 2013	44.24	44.40	42.87	43.59	1,439,211	-0.60(-1.36%)
Jul 29, 2013	44.97	45.01	43.87	44.18	488,990	-0.95(-2.10%)
Jul 26, 2013	43.97	45.14	43.96	45.13	987,826	+0.81(+1.83%)
Jul 25, 2013	44.94	45.19	43.93	44.32	579,465	-0.78(-1.74%)
Jul 24, 2013	45.79	45.95	44.70	45.11	437,692	-0.68(-1.49%)
Jul 23, 2013	46.51	46.63	45.68	45.79	294,553	-0.52(-1.12%)
Jul 22, 2013	46.63	46.86	46.23	46.30	303,176	-0.23(-0.50%)
Jul 19, 2013	46.36	46.93	46.22	46.53	658,381	+0.24(+0.52%)
Jul 18, 2013	46.18	46.86	46.08	46.30	363,114	+0.23(+0.50%)
Jul 17, 2013	45.58	46.36	45.38	46.06	415,981	+0.67(+1.48%)
Jul 16, 2013	46.48	46.62	45.20	45.39	399,648	-0.94(-2.03%)
Jul 15, 2013	46.64	47.00	46.08	46.33	290,170	-0.39(-0.83%)
Jul 12, 2013	46.60	46.85	45.99	46.72	433,086	-0.03(-0.06%)
Jul 11, 2013	46.17	46.84	45.79	46.75	778,979	+1.27(+2.80%)
Jul 10, 2013	45.06	45.67	44.77	45.47	441,782	+0.41(+0.90%)
Jul 09, 2013	43.55	45.42	43.24	45.07	825,924	+1.83(+4.22%)
Jul 08, 2013	43.53	44.29	42.66	43.24	717,254	-0.03(-0.06%)
Jul 05, 2013	44.14	44.35	42.60	43.27	784,208	-0.48(-1.10%)
Jul 03, 2013	43.87	44.16	43.58	43.75	306,434	-0.30(-0.69%)
Jul 02, 2013	44.86	45.51	43.99	44.06	711,295	-0.92(-2.05%)
Jul 01, 2013	45.04	46.06	44.80	44.98	586,801	+0.35(+0.78%)
Jun 28, 2013	46.09	46.41	44.58	44.63	724,042	-1.70(-3.66%)
Jun 27, 2013	45.67	46.38	45.20	46.32	682,824	+1.08(+2.38%)
Jun 26, 2013	45.47	46.08	45.06	45.24	610,721	+0.42(+0.95%)
Jun 25, 2013	44.83	45.12	44.45	44.82	865,020	+0.55(+1.25%)
Jun 24, 2013	45.53	45.94	43.94	44.27	1,051,016	-2.01(-4.34%)
Jun 21, 2013	47.95	47.95	45.83	46.28	1,313,832	-1.24(-2.62%)
Jun 20, 2013	48.58	48.81	47.35	47.52	686,040	-1.77(-3.59%)
Jun 19, 2013	49.74	50.37	49.25	49.29	407,796	-0.63(-1.26%)
Jun 18, 2013	50.31	50.39	49.67	49.92	556,104	-0.34(-0.68%)
Jun 17, 2013	49.95	50.43	49.62	50.26	440,997	+0.77(+1.55%)
Jun 14, 2013	50.11	50.18	49.42	49.49	469,637	-0.74(-1.47%)
Jun 13, 2013	48.91	50.31	48.62	50.23	559,631	+1.29(+2.64%)
Jun 12, 2013	49.17	49.40	48.54	48.94	651,101	+0.30(+0.61%)
Jun 11, 2013	48.34	49.72	48.22	48.65	579,467	-0.64(-1.29%)
Jun 10, 2013	48.30	49.59	47.76	49.28	544,454	+1.17(+2.43%)
Jun 07, 2013	48.04	48.42	47.24	48.11	399,988	+0.44(+0.93%)
Jun 06, 2013	46.87	47.68	46.27	47.67	881,178	+0.67(+1.43%)
Jun 05, 2013	47.74	48.13	46.89	47.00	465,318	-1.02(-2.13%)
Jun 04, 2013	49.04	49.98	47.86	48.02	489,049	-1.03(-2.10%)
Jun 03, 2013	49.57	49.57	47.81	49.05	748,895	-0.34(-0.69%)
May 31, 2013	50.07	50.32	49.37	49.39	537,886	-1.00(-1.98%)
May 30, 2013	50.13	50.55	50.01	50.39	951,636	+0.38(+0.76%)
May 29, 2013	49.94	50.28	49.22	50.01	329,365	-0.42(-0.84%)
May 28, 2013	50.42	50.95	50.24	50.43	520,874	+0.88(+1.79%)
May 24, 2013	48.89	49.88	48.43	49.55	371,264	+0.22(+0.45%)
May 23, 2013	48.17	49.55	48.17	49.33	882,265	-0.34(-0.69%)
May 22, 2013	50.56	51.00	49.13	49.67	824,071	-1.00(-1.96%)
May 21, 2013	50.73	50.97	50.41	50.66	399,655	-0.10(-0.20%)
May 20, 2013	50.71	51.37	50.29	50.77	579,428	+0.02(+0.04%)
May 17, 2013	50.48	50.77	50.03	50.75	620,076	+0.53(+1.05%)
May 16, 2013	50.37	50.82	50.15	50.22	416,028	-0.41(-0.80%)
May 15, 2013	50.24	50.85	50.00	50.63	527,690	+0.78(+1.57%)
May 13, 2013	50.19	50.54	49.65	49.84	531,541	-0.45(-0.90%)
May 10, 2013	50.19	50.40	49.77	50.30	573,785	-0.04(-0.07%)
May 09, 2013	50.46	50.78	50.02	50.33	981,882	-0.25(-0.49%)
May 08, 2013	50.12	50.58	49.59	50.58	747,076	+0.38(+0.75%)
May 07, 2013	49.53	50.25	49.19	50.20	644,423	+0.69(+1.40%)
May 06, 2013	48.90	49.95	48.50	49.51	883,306	+0.22(+0.45%)
May 03, 2013	47.55	49.79	46.99	49.29	1,420,690	+2.30(+4.90%)
May 02, 2013	45.16	47.27	44.73	46.99	1,065,408	+2.40(+5.37%)