Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2011	28.06	28.94	28.06	28.59	271,454	+0.67(+2.41%)
Mar 31, 2011	28.32	28.49	27.77	27.92	413,916	-0.45(-1.59%)
Mar 30, 2011	28.46	28.47	28.21	28.37	221,474	+0.10(+0.36%)
Mar 29, 2011	28.25	28.36	28.02	28.27	261,351	-0.02(-0.07%)
Mar 28, 2011	28.62	28.80	28.26	28.29	240,834	-0.17(-0.58%)
Mar 25, 2011	28.35	28.70	28.22	28.46	541,494	+0.23(+0.81%)
Mar 24, 2011	28.20	28.42	27.93	28.23	458,227	+0.24(+0.85%)
Mar 23, 2011	28.16	28.30	27.64	27.99	379,993	-0.20(-0.72%)
Mar 22, 2011	28.76	28.89	28.14	28.19	273,534	-0.48(-1.67%)
Mar 21, 2011	28.66	28.71	28.56	28.67	235,292	+0.30(+1.07%)
Mar 18, 2011	28.32	28.47	27.96	28.36	328,331	+0.42(+1.51%)
Mar 17, 2011	28.11	28.23	27.80	27.94	259,400	+0.33(+1.20%)
Mar 16, 2011	28.10	28.41	27.51	27.61	340,741	-0.54(-1.93%)
Mar 15, 2011	28.10	28.36	28.05	28.15	425,012	-0.14(-0.49%)
Mar 14, 2011	28.34	28.93	28.02	28.29	415,196	-0.23(-0.81%)
Mar 11, 2011	27.98	28.77	27.89	28.52	290,167	+0.36(+1.27%)
Mar 10, 2011	28.70	28.82	28.13	28.16	287,660	-0.80(-2.76%)
Mar 09, 2011	29.83	29.83	28.93	28.96	597,847	-0.79(-2.66%)
Mar 08, 2011	29.13	30.55	29.04	29.75	609,264	+0.63(+2.18%)
Mar 07, 2011	29.75	29.94	29.03	29.12	666,240	-0.69(-2.31%)
Mar 04, 2011	29.90	30.04	29.29	29.81	309,370	-0.08(-0.28%)
Mar 03, 2011	29.55	30.15	29.55	29.89	342,946	+0.68(+2.33%)
Mar 02, 2011	29.47	30.00	29.07	29.21	409,803	-0.35(-1.18%)