Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.25	32.72	32.09	32.10	455,471	-0.14(-0.44%)
Nov 26, 2014	31.95	32.25	32.25	32.25	503,321	+0.36(+1.13%)
Nov 25, 2014	32.09	32.10	31.83	31.89	786,186	-0.01(-0.05%)
Nov 24, 2014	31.80	31.98	31.78	31.90	697,395	+0.15(+0.47%)
Nov 21, 2014	32.11	32.12	31.67	31.75	666,640	-0.02(-0.07%)
Nov 20, 2014	31.56	31.82	31.55	31.78	621,340	+0.05(+0.16%)
Nov 19, 2014	32.04	32.19	31.70	31.72	643,363	-0.31(-0.96%)
Nov 18, 2014	32.12	32.29	31.96	32.03	659,285	+0.07(+0.23%)
Nov 17, 2014	31.94	32.17	31.82	31.96	663,362	+0.01(+0.04%)
Nov 14, 2014	32.39	32.52	31.92	31.95	662,491	-0.42(-1.29%)
Nov 13, 2014	32.26	32.59	32.26	32.36	392,896	+0.08(+0.25%)
Nov 12, 2014	32.80	32.80	32.24	32.28	714,732	-0.52(-1.60%)
Nov 11, 2014	32.76	33.08	32.63	32.81	813,756	+0.02(+0.05%)
Nov 10, 2014	32.58	32.97	32.36	32.79	1,192,570	+0.50(+1.54%)
Nov 07, 2014	32.17	32.47	31.80	32.29	936,462	+0.13(+0.41%)
Nov 06, 2014	32.37	32.43	32.07	32.16	590,441	-0.15(-0.48%)
Nov 05, 2014	32.52	32.66	32.08	32.32	388,975	-0.11(-0.33%)
Nov 04, 2014	32.31	32.48	32.17	32.43	434,976	-0.01(-0.04%)
Nov 03, 2014	32.12	32.48	32.02	32.44	526,937	+0.43(+1.35%)
Oct 31, 2014	32.00	32.03	31.68	32.00	538,480	+0.26(+0.83%)
Oct 30, 2014	31.11	31.75	30.15	31.74	675,955	+0.62(+2.00%)
Oct 29, 2014	31.83	31.95	30.66	31.12	1,116,791	-0.61(-1.92%)
Oct 28, 2014	31.55	31.73	31.23	31.73	613,630	+0.24(+0.78%)
Oct 27, 2014	31.06	31.49	31.10	31.48	480,536	+0.39(+1.24%)
Oct 24, 2014	31.27	31.37	30.98	31.10	442,644	-0.11(-0.35%)
Oct 23, 2014	31.43	31.53	31.16	31.20	586,997	-0.07(-0.22%)
Oct 22, 2014	31.32	31.56	31.19	31.27	465,410	+0.03(+0.09%)
Oct 21, 2014	30.80	31.36	30.71	31.24	605,159	+0.48(+1.57%)
Oct 20, 2014	30.19	30.77	30.18	30.76	536,942	+0.57(+1.90%)
Oct 17, 2014	30.65	30.65	30.26	30.19	636,379	-0.15(-0.50%)
Oct 16, 2014	29.64	30.52	29.52	30.34	642,230	+0.47(+1.56%)
Oct 15, 2014	30.28	30.68	29.38	29.88	1,783,030	-0.65(-2.14%)
Oct 14, 2014	30.15	30.81	30.05	30.53	799,304	+0.48(+1.61%)
Oct 13, 2014	29.96	30.41	29.92	30.05	710,778	+0.24(+0.80%)
Oct 10, 2014	29.63	30.21	29.63	29.81	670,067	+0.30(+1.02%)
Oct 09, 2014	29.76	29.98	29.45	29.51	716,511	-0.24(-0.80%)
Oct 08, 2014	29.05	29.75	28.99	29.75	546,511	+0.72(+2.46%)
Oct 07, 2014	29.08	29.37	29.02	29.03	622,044	-0.13(-0.45%)
Oct 06, 2014	29.20	29.60	29.08	29.16	631,186	+0.34(+1.18%)
Oct 03, 2014	28.95	28.95	28.51	28.82	402,016	+0.19(+0.65%)
Oct 02, 2014	28.69	28.89	28.33	28.63	512,020	-0.09(-0.32%)
Oct 01, 2014	28.81	28.91	28.59	28.72	607,754	-0.04(-0.14%)
Sep 30, 2014	28.87	28.98	28.51	28.76	1,238,990	-0.07(-0.24%)
Sep 29, 2014	28.80	28.90	28.62	28.83	535,829	-0.18(-0.61%)
Sep 26, 2014	28.78	29.01	28.62	29.01	1,506,014	+0.15(+0.52%)
Sep 25, 2014	29.13	29.19	28.84	28.86	583,967	-0.32(-1.10%)
Sep 24, 2014	29.13	29.44	28.91	29.18	797,447	+0.12(+0.43%)
Sep 23, 2014	29.25	29.40	28.93	29.06	870,606	-0.29(-1.00%)
Sep 22, 2014	29.39	29.50	29.32	29.35	825,515	-0.10(-0.33%)
Sep 19, 2014	29.56	29.65	29.31	29.44	1,436,751	-0.06(-0.21%)
Sep 18, 2014	29.79	29.97	29.36	29.51	6,646,110	-1.33(-4.30%)
Sep 17, 2014	30.91	31.23	30.80	30.83	888,537	-0.06(-0.18%)
Sep 16, 2014	30.60	30.99	30.60	30.89	392,637	+0.24(+0.79%)
Sep 15, 2014	30.85	31.05	30.58	30.65	375,544	-0.21(-0.68%)
Sep 12, 2014	31.72	31.72	30.55	30.86	623,523	-1.02(-3.20%)
Sep 11, 2014	31.76	31.94	31.62	31.88	731,443	+0.12(+0.39%)
Sep 10, 2014	31.91	31.93	31.61	31.75	436,012	-0.25(-0.79%)
Sep 09, 2014	32.25	32.31	31.92	32.01	352,201	-0.28(-0.87%)
Sep 08, 2014	32.45	32.45	32.17	32.29	285,358	-0.11(-0.35%)
Sep 05, 2014	32.00	32.44	32.00	32.40	384,720	+0.36(+1.11%)
Sep 04, 2014	32.12	32.21	31.90	32.05	409,873	-0.13(-0.40%)
Sep 03, 2014	32.20	32.22	32.01	32.18	265,742	+0.08(+0.26%)