Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.53	25.85	25.51	25.81	463,957	+0.28(+1.09%)
Jun 29, 2011	25.88	25.88	25.38	25.53	348,090	-0.21(-0.83%)
Jun 28, 2011	25.54	25.86	25.44	25.75	435,658	+0.25(+0.98%)
Jun 27, 2011	25.46	25.71	25.25	25.50	346,076	-0.04(-0.15%)
Jun 24, 2011	25.50	26.07	25.09	25.53	3,562,094	+0.03(+0.11%)
Jun 23, 2011	25.42	25.62	25.03	25.50	565,327	-0.30(-1.15%)
Jun 22, 2011	25.78	26.38	25.63	25.80	280,103	-0.12(-0.46%)
Jun 21, 2011	25.66	26.03	25.52	25.92	196,256	+0.47(+1.86%)
Jun 20, 2011	25.34	25.47	25.34	25.45	343,876	+0.19(+0.73%)
Jun 17, 2011	24.39	25.37	24.39	25.26	343,127	+1.09(+4.50%)
Jun 16, 2011	24.29	24.63	23.97	24.18	400,364	-0.18(-0.76%)
Jun 15, 2011	24.65	25.09	24.24	24.36	254,149	-0.56(-2.26%)
Jun 14, 2011	24.65	24.99	24.49	24.92	309,288	+0.53(+2.16%)
Jun 13, 2011	24.45	24.52	24.12	24.40	323,943	+0.08(+0.34%)
Jun 10, 2011	24.63	24.72	24.11	24.31	402,569	-0.45(-1.83%)
Jun 09, 2011	25.12	25.19	24.72	24.77	244,553	-0.24(-0.96%)
Jun 08, 2011	25.49	25.65	24.99	25.01	858,106	-0.53(-2.06%)
Jun 07, 2011	25.58	25.72	25.34	25.53	296,925	+0.13(+0.51%)
Jun 06, 2011	25.55	25.61	25.20	25.40	249,740	-0.23(-0.90%)
Jun 03, 2011	25.66	25.98	25.51	25.63	169,618	+0.05(+0.18%)
May 24, 2011	25.25	26.01	25.08	25.59	379,886	+0.47(+1.87%)
May 23, 2011	25.08	25.28	24.81	25.12	153,672	-0.29(-1.13%)
May 20, 2011	25.46	25.70	25.12	25.40	187,687	-0.16(-0.61%)
May 19, 2011	25.45	25.63	25.11	25.56	306,997	+0.23(+0.91%)
May 18, 2011	24.83	25.37	24.72	25.33	219,954	+0.49(+1.97%)
May 17, 2011	24.71	24.94	24.67	24.84	272,820	+0.06(+0.26%)
May 16, 2011	24.57	24.95	24.49	24.77	142,957	-0.01(-0.04%)
May 13, 2011	25.00	25.07	24.71	24.78	141,226	-0.24(-0.96%)
May 12, 2011	24.85	25.19	24.80	25.02	169,586	+0.08(+0.33%)
May 11, 2011	25.16	25.27	24.79	24.94	161,671	-0.36(-1.42%)
May 10, 2011	25.26	25.37	25.00	25.30	291,575	+0.18(+0.73%)
May 09, 2011	25.33	25.39	24.94	25.12	327,099	-0.25(-0.98%)
May 06, 2011	26.21	26.28	25.30	25.37	357,679	-0.66(-2.52%)
May 05, 2011	25.66	26.15	25.21	26.02	412,919	-0.07(-0.28%)
May 04, 2011	26.51	26.53	25.90	26.09	241,200	-0.44(-1.67%)
May 03, 2011	27.36	27.39	26.34	26.54	236,872	-0.88(-3.20%)
May 02, 2011	27.44	27.44	27.34	27.41	275,120	+0.57(+2.13%)
Apr 29, 2011	26.70	27.04	26.64	26.84	373,684	+0.13(+0.48%)
Apr 28, 2011	26.75	26.94	26.70	26.71	165,922	-0.15(-0.55%)
Apr 27, 2011	26.87	26.98	26.68	26.86	152,397	-0.03(-0.10%)
Apr 26, 2011	26.92	27.17	26.81	26.89	136,392	+0.08(+0.31%)
Apr 25, 2011	26.92	27.05	26.65	26.80	174,693	-0.38(-1.39%)
Apr 21, 2011	27.17	27.22	26.97	27.18	126,820	+0.18(+0.68%)
Apr 20, 2011	26.66	27.17	26.56	27.00	290,973	+0.74(+2.81%)
Apr 19, 2011	26.23	26.44	26.10	26.26	218,290	+0.07(+0.28%)
Apr 18, 2011	26.29	26.40	26.12	26.19	225,274	-0.43(-1.63%)
Apr 15, 2011	26.34	26.62	26.21	26.62	207,164	+0.36(+1.37%)
Apr 14, 2011	26.54	26.65	26.17	26.26	298,710	-0.50(-1.86%)
Apr 13, 2011	27.09	27.10	26.45	26.76	143,512	-0.17(-0.62%)
Apr 12, 2011	27.17	27.27	26.70	26.92	185,785	-0.45(-1.65%)
Apr 11, 2011	27.79	27.91	27.31	27.38	145,405	-0.44(-1.59%)
Apr 08, 2011	28.31	28.46	27.78	27.82	123,933	-0.30(-1.08%)
Apr 07, 2011	28.41	28.63	28.12	28.12	167,623	-0.34(-1.20%)
Apr 06, 2011	28.70	28.91	28.13	28.47	245,086	-0.26(-0.90%)
Apr 05, 2011	28.36	28.98	28.32	28.72	207,016	-0.08(-0.29%)
Apr 04, 2011	28.67	29.17	28.51	28.81	367,528	+0.21(+0.74%)