Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	59.71	61.92	59.71	61.28	1,217,036	+0.09(+0.14%)
Dec 30, 2008	59.47	61.56	59.27	61.19	1,286,307	+1.89(+3.19%)
Dec 29, 2008	59.14	59.79	57.86	59.30	871,409	-0.28(-0.47%)
Dec 26, 2008	58.39	59.63	58.39	59.58	318,006	+1.60(+2.76%)
Dec 24, 2008	58.86	59.71	57.64	57.98	269,110	-0.64(-1.10%)
Dec 23, 2008	60.04	60.67	57.93	58.62	957,044	-0.74(-1.25%)
Dec 22, 2008	58.61	59.93	58.24	59.36	1,382,191	+0.20(+0.34%)
Dec 19, 2008	60.26	60.75	58.65	59.16	2,745,116	+0.68(+1.16%)
Dec 18, 2008	59.98	61.65	57.81	58.48	1,536,622	-1.22(-2.05%)
Dec 17, 2008	62.05	62.98	59.37	59.70	3,759,200	-2.70(-4.32%)
Dec 16, 2008	58.35	62.40	57.53	62.40	1,577,747	+4.54(+7.84%)
Dec 15, 2008	60.49	61.52	57.07	57.86	1,380,085	-1.89(-3.17%)
Dec 12, 2008	54.61	59.89	54.61	59.76	1,292,671	+3.02(+5.32%)
Dec 11, 2008	61.55	61.56	54.76	56.74	2,116,118	-4.85(-7.88%)
Dec 10, 2008	62.07	63.74	59.55	61.59	2,053,886	+0.22(+0.36%)
Dec 09, 2008	64.48	68.65	60.38	61.37	4,072,457	-3.80(-5.84%)
Dec 08, 2008	61.65	65.97	61.19	65.17	3,725,898	+6.39(+10.86%)
Dec 05, 2008	56.33	58.99	55.72	58.79	2,357,701	+2.23(+3.94%)
Dec 04, 2008	55.19	59.19	55.05	56.56	2,323,550	+0.55(+0.99%)
Dec 03, 2008	54.00	57.34	52.30	56.01	2,053,900	+1.81(+3.35%)
Dec 02, 2008	50.64	55.37	49.44	54.19	2,017,032	+4.25(+8.50%)
Dec 01, 2008	51.91	52.32	49.05	49.95	1,703,672	-2.88(-5.45%)
Nov 28, 2008	53.73	54.85	51.62	52.83	807,854	-1.37(-2.53%)
Nov 26, 2008	46.68	56.34	46.52	54.20	3,699,354	+6.49(+13.61%)
Nov 25, 2008	42.92	47.82	42.92	47.71	3,997,986	+5.92(+14.16%)
Nov 24, 2008	37.07	42.28	36.40	41.79	3,627,192	+6.07(+16.99%)
Nov 21, 2008	36.74	38.00	34.81	35.72	3,537,319	-0.44(-1.22%)
Nov 20, 2008	39.72	40.09	35.87	36.16	2,787,044	-3.63(-9.12%)
Nov 19, 2008	44.64	44.64	39.64	39.79	2,541,032	-4.70(-10.57%)
Nov 18, 2008	44.38	45.28	43.01	44.49	2,355,152	+0.01(+0.02%)
Nov 17, 2008	46.24	46.90	43.79	44.49	2,011,340	-2.41(-5.15%)
Nov 14, 2008	49.62	51.08	46.81	46.90	1,128,223	-3.31(-6.60%)
Nov 13, 2008	47.43	50.21	43.74	50.21	1,806,745	+3.44(+7.36%)
Nov 12, 2008	46.56	49.88	46.16	46.77	1,612,532	-0.92(-1.94%)
Nov 11, 2008	50.71	51.18	46.25	47.69	1,763,111	-3.45(-6.75%)
Nov 10, 2008	51.87	52.84	50.46	51.14	1,616,702	+0.50(+0.99%)
Nov 07, 2008	48.88	50.84	47.23	50.64	1,295,748	+2.49(+5.18%)
Nov 06, 2008	46.40	50.26	44.25	48.15	3,022,220	-1.44(-2.90%)
Nov 05, 2008	51.21	52.84	48.77	49.59	2,136,294	-2.39(-4.59%)
Nov 04, 2008	50.20	52.35	48.83	51.97	2,357,335	+3.60(+7.45%)
Nov 03, 2008	47.56	49.69	46.80	48.37	1,221,118	+0.56(+1.18%)
Oct 31, 2008	44.04	48.53	43.08	47.81	1,797,828	+3.90(+8.89%)
Oct 30, 2008	45.65	45.65	41.55	43.90	1,883,872	+1.14(+2.66%)
Oct 29, 2008	41.34	44.64	40.55	42.77	3,940,227	+0.92(+2.21%)
Oct 28, 2008	40.07	41.84	36.60	41.84	2,422,940	+2.85(+7.32%)
Oct 27, 2008	42.00	44.31	38.87	38.99	1,977,176	-3.71(-8.68%)
Oct 24, 2008	41.39	44.04	40.80	42.70	1,416,825	-1.91(-4.28%)
Oct 23, 2008	44.27	45.68	40.84	44.61	1,528,894	+0.41(+0.92%)
Oct 22, 2008	46.24	48.36	42.94	44.20	1,109,326	-2.87(-6.10%)
Oct 21, 2008	49.50	50.18	46.82	47.08	796,115	-2.53(-5.10%)
Oct 20, 2008	48.38	51.44	47.92	49.60	1,275,823	+0.55(+1.11%)
Oct 17, 2008	45.16	51.21	45.15	49.06	2,270,297	+3.21(+6.99%)
Oct 16, 2008	45.30	46.12	42.72	45.85	2,009,031	+0.53(+1.17%)
Oct 15, 2008	48.07	49.67	44.04	45.32	1,904,919	-3.67(-7.50%)
Oct 14, 2008	51.68	51.96	47.46	48.99	2,067,595	-1.07(-2.15%)
Oct 13, 2008	51.65	51.82	48.46	50.07	2,221,445	+2.07(+4.31%)
Oct 10, 2008	48.36	51.04	46.60	48.00	2,353,593	-1.56(-3.15%)
Oct 09, 2008	54.94	57.27	49.39	49.56	2,270,350	-4.84(-8.90%)
Oct 08, 2008	50.77	58.23	50.46	54.40	2,577,052	+1.71(+3.24%)
Oct 07, 2008	54.71	55.33	52.41	52.69	3,047,094	-1.23(-2.29%)
Oct 06, 2008	54.98	54.98	48.90	53.93	2,465,336	-2.79(-4.92%)
Oct 03, 2008	61.63	62.89	55.97	56.72	0	-4.05(-6.67%)
Oct 02, 2008	62.53	63.82	60.08	60.77	1,604,764	-1.94(-3.09%)