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	463,986	+0.28(+1.09%)
Jun 29, 2011	25.88	25.88	25.37	25.53	348,112	-0.21(-0.83%)
Jun 28, 2011	25.54	25.86	25.44	25.74	435,686	+0.25(+0.98%)
Jun 27, 2011	25.46	25.71	25.24	25.49	346,098	-0.04(-0.15%)
Jun 24, 2011	25.50	26.07	25.09	25.53	3,562,321	+0.03(+0.11%)
Jun 23, 2011	25.42	25.61	25.03	25.50	565,363	-0.30(-1.15%)
Jun 22, 2011	25.78	26.37	25.62	25.80	280,121	-0.12(-0.46%)
Jun 21, 2011	25.66	26.03	25.52	25.92	196,268	+0.47(+1.86%)
Jun 20, 2011	25.34	25.47	25.34	25.45	343,898	+0.19(+0.73%)
Jun 17, 2011	24.39	25.37	24.39	25.26	343,149	+1.09(+4.50%)
Jun 16, 2011	24.28	24.63	23.97	24.17	400,390	-0.18(-0.76%)
Jun 15, 2011	24.64	25.09	24.24	24.36	254,165	-0.56(-2.26%)
Jun 14, 2011	24.64	24.99	24.49	24.92	309,308	+0.53(+2.16%)
Jun 13, 2011	24.45	24.52	24.12	24.39	323,963	+0.08(+0.34%)
Jun 10, 2011	24.63	24.72	24.11	24.31	402,595	-0.45(-1.83%)
Jun 09, 2011	25.11	25.19	24.72	24.76	244,569	-0.24(-0.96%)
Jun 08, 2011	25.48	25.65	24.99	25.00	858,161	-0.53(-2.06%)
Jun 07, 2011	25.58	25.71	25.34	25.53	296,944	+0.13(+0.51%)
Jun 06, 2011	25.55	25.61	25.20	25.40	249,756	-0.23(-0.90%)
Jun 03, 2011	25.66	25.98	25.51	25.63	169,628	+0.05(+0.18%)
May 24, 2011	25.24	26.01	25.08	25.59	379,911	+0.47(+1.87%)
May 23, 2011	25.08	25.28	24.81	25.11	153,682	-0.29(-1.13%)
May 20, 2011	25.46	25.70	25.11	25.40	187,699	-0.16(-0.61%)
May 19, 2011	25.45	25.63	25.11	25.56	307,017	+0.23(+0.91%)
May 18, 2011	24.83	25.36	24.72	25.33	219,968	+0.49(+1.97%)
May 17, 2011	24.71	24.93	24.67	24.84	272,837	+0.06(+0.26%)
May 16, 2011	24.57	24.95	24.49	24.77	142,966	-0.01(-0.04%)
May 13, 2011	24.99	25.07	24.71	24.78	141,235	-0.24(-0.96%)
May 12, 2011	24.85	25.19	24.80	25.02	169,597	+0.08(+0.33%)
May 11, 2011	25.16	25.27	24.79	24.94	161,682	-0.36(-1.42%)
May 10, 2011	25.26	25.36	24.99	25.30	291,594	+0.18(+0.73%)
May 09, 2011	25.33	25.39	24.94	25.11	327,119	-0.25(-0.98%)
May 06, 2011	26.21	26.28	25.30	25.36	357,702	-0.66(-2.52%)
May 05, 2011	25.66	26.15	25.21	26.02	412,946	-0.07(-0.28%)
May 04, 2011	26.51	26.53	25.90	26.09	241,215	-0.44(-1.67%)
May 03, 2011	27.36	27.39	26.34	26.54	236,888	-0.88(-3.20%)
May 02, 2011	27.44	27.44	27.34	27.41	275,138	+0.57(+2.13%)
Apr 29, 2011	26.70	27.03	26.64	26.84	373,708	+0.13(+0.48%)
Apr 28, 2011	26.75	26.94	26.70	26.71	165,933	-0.15(-0.55%)
Apr 27, 2011	26.87	26.98	26.67	26.86	152,406	-0.03(-0.10%)
Apr 26, 2011	26.91	27.17	26.81	26.89	136,400	+0.08(+0.31%)
Apr 25, 2011	26.91	27.05	26.65	26.80	174,704	-0.38(-1.39%)
Apr 21, 2011	27.17	27.22	26.97	27.18	126,828	+0.18(+0.68%)
Apr 20, 2011	26.66	27.17	26.56	27.00	290,991	+0.74(+2.81%)
Apr 19, 2011	26.23	26.43	26.10	26.26	218,304	+0.07(+0.28%)
Apr 18, 2011	26.29	26.40	26.12	26.18	225,288	-0.43(-1.63%)
Apr 15, 2011	26.34	26.62	26.20	26.62	207,178	+0.36(+1.37%)
Apr 14, 2011	26.54	26.65	26.17	26.26	298,729	-0.50(-1.86%)
Apr 13, 2011	27.09	27.10	26.44	26.76	143,521	-0.17(-0.62%)
Apr 12, 2011	27.17	27.26	26.70	26.92	185,797	-0.45(-1.65%)
Apr 11, 2011	27.79	27.91	27.31	27.38	145,415	-0.44(-1.59%)
Apr 08, 2011	28.31	28.45	27.78	27.82	123,941	-0.30(-1.08%)
Apr 07, 2011	28.41	28.63	28.11	28.12	167,634	-0.34(-1.20%)
Apr 06, 2011	28.69	28.91	28.13	28.46	245,102	-0.26(-0.90%)
Apr 05, 2011	28.35	28.98	28.32	28.72	207,029	-0.08(-0.29%)
Apr 04, 2011	28.67	29.17	28.51	28.81	367,552	+0.21(+0.74%)