Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39.87	40.37	39.34	40.13	238,626	+0.60(+1.52%)
Aug 30, 2012	39.91	40.11	39.46	39.53	225,671	-0.61(-1.52%)
Aug 29, 2012	40.37	40.41	39.58	40.14	365,870	+0.02(+0.05%)
Aug 27, 2012	40.48	40.51	39.86	40.12	429,983	-0.17(-0.42%)
Aug 24, 2012	39.40	40.46	39.40	40.29	1,317,502	+0.70(+1.76%)
Aug 23, 2012	38.83	40.98	38.80	39.60	1,719,484	+0.70(+1.79%)
Aug 22, 2012	37.26	38.93	37.26	38.90	752,061	+1.65(+4.42%)
Aug 21, 2012	37.94	38.08	37.11	37.25	404,974	-0.44(-1.17%)
Aug 20, 2012	38.03	38.11	37.33	37.70	284,487	-0.65(-1.69%)
Aug 17, 2012	37.96	38.63	37.78	38.35	349,492	+0.27(+0.72%)
Aug 16, 2012	36.76	38.30	36.61	38.07	546,453	+1.35(+3.66%)
Aug 15, 2012	36.86	37.00	36.45	36.73	411,234	-0.51(-1.36%)
Aug 14, 2012	37.44	37.61	37.15	37.24	495,717	+0.14(+0.38%)
Aug 13, 2012	36.11	37.09	36.06	37.09	309,516	+0.86(+2.36%)
Aug 10, 2012	36.29	36.72	35.66	36.24	420,681	+0.02(+0.05%)
Aug 09, 2012	36.81	37.20	36.01	36.22	768,510	-0.56(-1.53%)
Aug 08, 2012	36.91	37.38	36.44	36.78	583,664	-0.36(-0.96%)
Aug 07, 2012	37.40	38.14	36.99	37.14	490,880	-0.12(-0.33%)
Aug 06, 2012	36.01	37.90	36.01	37.26	535,982	+1.44(+4.02%)
Aug 03, 2012	36.88	37.01	35.41	35.82	958,225	-0.20(-0.55%)
Aug 02, 2012	31.26	36.65	30.81	36.02	1,924,410	+4.10(+12.85%)
Aug 01, 2012	33.02	31.92	31.92	31.92	44,410	-0.78(-2.39%)
Jul 31, 2012	33.04	33.63	32.67	32.70	462,424	-0.56(-1.67%)
Jul 30, 2012	34.08	34.36	33.02	33.25	474,411	-0.72(-2.11%)
Jul 27, 2012	33.02	34.44	32.52	33.97	346,589	+1.21(+3.71%)
Jul 26, 2012	33.62	33.81	32.08	32.76	745,634	-0.02(-0.06%)
Jul 25, 2012	35.32	35.32	32.45	32.77	1,666,553	-2.49(-7.07%)
Jul 24, 2012	36.15	36.20	34.85	35.27	330,735	-0.77(-2.14%)
Jul 23, 2012	35.57	36.81	35.45	36.04	463,430	-0.50(-1.36%)
Jul 20, 2012	35.70	36.92	35.70	36.54	532,726	+0.49(+1.36%)
Jul 19, 2012	35.83	36.50	35.52	36.05	588,947	+0.46(+1.30%)
Jul 18, 2012	35.67	36.08	35.53	35.59	633,560	-0.19(-0.53%)
Jul 17, 2012	36.27	36.33	35.36	35.78	532,333	-0.16(-0.45%)
Jul 16, 2012	36.21	36.62	35.76	35.94	530,751	-0.37(-1.01%)
Jul 13, 2012	36.11	36.97	35.93	36.30	935,402	+0.32(+0.89%)
Jul 12, 2012	34.57	36.10	34.52	35.98	1,476,132	+1.20(+3.44%)
Jul 11, 2012	35.09	35.22	34.35	34.79	419,245	-0.21(-0.59%)
Jul 10, 2012	35.99	36.20	34.86	35.00	542,438	-0.57(-1.61%)
Jul 09, 2012	35.80	35.90	35.32	35.57	677,772	-0.40(-1.10%)
Jul 06, 2012	35.50	36.12	35.48	35.96	362,283	-0.05(-0.13%)
Jul 05, 2012	35.74	36.15	35.47	36.01	812,244	+0.17(+0.47%)
Jul 03, 2012	36.03	36.42	35.41	35.84	603,344	-0.40(-1.09%)
Jul 02, 2012	35.17	36.34	35.10	36.24	1,019,207	+1.10(+3.13%)
Jun 29, 2012	34.29	35.84	34.21	35.14	1,122,580	+1.70(+5.09%)
Jun 28, 2012	32.48	33.49	32.35	33.43	606,737	+0.57(+1.75%)
Jun 27, 2012	31.54	32.96	31.54	32.86	638,697	+1.59(+5.09%)
Jun 26, 2012	30.85	31.51	30.12	31.27	490,600	+0.56(+1.81%)
Jun 25, 2012	30.60	30.84	30.19	30.71	447,006	-0.46(-1.48%)
Jun 22, 2012	30.50	31.33	30.16	31.18	731,445	+0.91(+3.02%)
Jun 21, 2012	31.68	31.94	30.17	30.26	255,397	-1.50(-4.71%)
Jun 20, 2012	31.45	32.03	31.24	31.76	363,600	+0.15(+0.48%)
Jun 19, 2012	30.58	32.14	30.47	31.61	665,630	+1.35(+4.47%)
Jun 18, 2012	30.03	30.51	29.70	30.26	376,763	+0.06(+0.19%)
Jun 15, 2012	29.40	30.32	29.37	30.20	675,131	+0.92(+3.14%)
Jun 14, 2012	29.15	29.64	28.98	29.28	404,099	+0.20(+0.68%)
Jun 13, 2012	30.45	30.81	28.93	29.08	774,797	-1.49(-4.88%)
Jun 12, 2012	30.15	30.86	29.97	30.58	528,092	+0.60(+2.00%)
Jun 11, 2012	31.41	31.61	29.95	29.98	492,641	-1.26(-4.02%)
Jun 08, 2012	29.95	31.42	29.49	31.23	674,478	+1.19(+3.97%)
Jun 07, 2012	30.44	30.96	29.99	30.04	461,840	+0.14(+0.47%)
Jun 06, 2012	28.79	30.05	28.79	29.90	470,067	+1.43(+5.01%)
Jun 05, 2012	27.86	28.69	27.81	28.47	668,636	+0.48(+1.71%)
Jun 04, 2012	28.84	28.84	27.91	28.00	626,842	-0.59(-2.07%)