Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.51	30.69	29.37	30.08	549,371	-0.43(-1.41%)
May 30, 2012	30.92	31.14	30.50	30.51	684,411	-0.82(-2.60%)
May 29, 2012	30.38	31.37	30.30	31.33	491,126	+1.21(+4.01%)
May 25, 2012	29.93	30.31	29.65	30.12	408,353	+0.12(+0.41%)
May 24, 2012	29.57	30.02	29.22	30.00	398,509	+0.44(+1.49%)
May 23, 2012	28.38	29.71	28.28	29.56	508,630	+0.84(+2.94%)
May 22, 2012	29.34	29.74	28.52	28.71	606,884	-0.55(-1.89%)
May 21, 2012	28.56	29.44	27.82	29.27	1,073,401	+0.78(+2.73%)
May 18, 2012	28.36	28.86	27.88	28.49	761,964	+0.15(+0.53%)
May 17, 2012	30.30	30.66	28.18	28.34	1,974,501	-2.83(-9.08%)
May 16, 2012	32.75	32.75	30.29	31.17	1,810,126	-1.58(-4.84%)
May 15, 2012	32.57	33.35	32.22	32.75	339,214	+0.07(+0.23%)
May 14, 2012	32.86	33.24	32.64	32.68	444,675	-0.80(-2.38%)
May 11, 2012	33.03	33.52	32.62	33.48	458,884	+0.07(+0.20%)
May 10, 2012	33.86	34.11	33.11	33.41	462,457	-0.08(-0.25%)
May 09, 2012	33.51	34.25	33.34	33.49	830,061	-0.37(-1.08%)
May 08, 2012	33.27	34.01	32.62	33.86	970,391	+0.25(+0.75%)
May 07, 2012	33.72	34.25	33.53	33.61	753,426	-0.23(-0.69%)
May 04, 2012	34.23	34.38	33.55	33.84	699,576	-0.82(-2.35%)
May 03, 2012	34.89	34.94	34.26	34.66	847,224	-0.22(-0.62%)
May 02, 2012	33.69	34.91	33.50	34.87	1,032,200	+0.90(+2.65%)
May 01, 2012	33.08	34.65	32.80	33.97	996,240	+0.97(+2.92%)
Apr 30, 2012	33.30	33.30	32.85	33.01	488,545	-0.33(-0.98%)
Apr 27, 2012	32.96	33.48	32.54	33.34	310,275	+0.54(+1.66%)
Apr 26, 2012	32.22	33.00	32.14	32.79	331,738	+0.52(+1.60%)
Apr 25, 2012	31.97	32.47	31.86	32.28	353,304	+0.77(+2.44%)
Apr 24, 2012	30.77	31.55	30.40	31.51	401,253	+0.81(+2.62%)
Apr 23, 2012	30.27	30.83	30.00	30.70	389,715	-0.22(-0.70%)
Apr 20, 2012	31.16	31.28	30.50	30.92	331,349	+0.06(+0.18%)
Apr 19, 2012	31.68	31.73	30.45	30.86	590,632	-0.89(-2.80%)
Apr 18, 2012	32.11	32.15	31.52	31.75	471,636	-0.49(-1.51%)
Apr 17, 2012	31.40	33.34	31.40	32.24	1,178,740	+1.24(+3.99%)
Apr 16, 2012	31.35	31.91	30.86	31.00	548,175	+0.00(+0.00%)
Apr 13, 2012	31.16	31.31	30.70	31.00	418,521	-0.38(-1.22%)
Apr 12, 2012	30.89	31.87	30.78	31.39	896,049	+0.47(+1.52%)
Apr 11, 2012	30.39	31.07	30.39	30.92	428,126	+0.92(+3.06%)
Apr 10, 2012	31.45	31.75	29.98	30.00	883,781	-1.50(-4.76%)
Apr 09, 2012	31.11	31.82	31.02	31.50	921,090	-0.36(-1.12%)
Apr 05, 2012	31.69	32.06	31.50	31.85	480,066	+0.08(+0.27%)
Apr 04, 2012	31.77	31.93	31.22	31.77	389,418	-0.36(-1.11%)
Apr 03, 2012	32.33	32.52	31.81	32.13	431,579	-0.21(-0.64%)
Apr 02, 2012	32.28	32.49	31.95	32.33	492,890	-0.14(-0.43%)
Mar 30, 2012	33.49	33.52	32.43	32.47	450,291	-0.62(-1.86%)
Mar 29, 2012	32.89	33.15	32.15	33.09	554,013	-0.17(-0.51%)
Mar 28, 2012	32.98	33.27	32.50	33.26	899,649	+0.22(+0.68%)
Mar 27, 2012	32.31	33.57	32.16	33.03	719,591	+0.75(+2.32%)
Mar 26, 2012	32.71	33.03	31.86	32.28	915,330	-0.23(-0.72%)
Mar 23, 2012	33.02	33.14	32.22	32.52	1,084,344	-0.81(-2.44%)
Mar 22, 2012	33.03	33.46	32.59	33.33	652,181	-0.13(-0.39%)
Mar 21, 2012	34.12	34.74	33.04	33.46	3,307,022	+0.91(+2.78%)
Mar 20, 2012	32.56	32.85	31.91	32.56	361,669	-0.29(-0.88%)
Mar 19, 2012	32.84	33.62	32.73	32.85	716,935	-0.04(-0.11%)
Mar 16, 2012	32.90	33.12	32.31	32.88	785,770	-0.04(-0.11%)
Mar 15, 2012	31.98	33.28	31.67	32.92	495,516	+0.96(+3.01%)
Mar 14, 2012	33.00	33.17	31.64	31.96	783,993	-1.09(-3.31%)
Mar 13, 2012	31.14	33.11	31.14	33.05	1,280,129	+2.21(+7.18%)
Mar 12, 2012	30.41	30.99	30.36	30.84	936,276	+0.42(+1.38%)
Mar 09, 2012	30.15	31.24	30.09	30.42	551,070	+0.25(+0.84%)
Mar 08, 2012	29.35	30.23	29.16	30.16	627,089	+1.01(+3.46%)
Mar 07, 2012	28.49	29.52	28.49	29.15	559,013	+0.81(+2.87%)
Mar 06, 2012	28.34	29.29	28.19	28.34	523,231	-0.46(-1.59%)
Mar 05, 2012	28.41	28.83	28.24	28.80	274,472	+0.24(+0.85%)
Mar 02, 2012	29.25	29.38	28.25	28.56	435,763	-0.78(-2.68%)