Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	35.19	35.57	34.90	35.49	597,684	+0.43(+1.23%)
Feb 26, 2015	35.10	35.38	34.85	35.06	745,444	-0.23(-0.66%)
Feb 25, 2015	35.26	35.96	34.10	35.29	764,384	-0.38(-1.06%)
Feb 24, 2015	36.09	36.19	35.34	35.67	455,732	-0.57(-1.57%)
Feb 23, 2015	35.84	36.31	35.76	36.23	499,891	+0.47(+1.31%)
Feb 20, 2015	35.30	35.86	35.29	35.76	436,705	+0.45(+1.26%)
Feb 19, 2015	35.80	35.94	35.30	35.32	290,414	-0.63(-1.75%)
Feb 18, 2015	35.89	35.98	35.46	35.95	581,815	+0.13(+0.37%)
Feb 17, 2015	35.61	36.14	35.61	35.82	421,750	+0.12(+0.32%)
Feb 13, 2015	35.87	35.70	35.70	35.70	348,481	-0.17(-0.48%)
Feb 12, 2015	35.76	35.94	35.65	35.87	423,726	+0.22(+0.62%)
Feb 11, 2015	35.56	35.81	35.26	35.65	405,611	+0.09(+0.26%)
Feb 10, 2015	35.63	35.63	34.84	35.56	865,510	-0.33(-0.92%)
Feb 09, 2015	36.35	36.65	35.85	35.89	540,719	-0.57(-1.56%)
Feb 06, 2015	37.86	37.86	36.27	36.46	971,981	-1.40(-3.70%)
Feb 05, 2015	37.30	37.93	37.21	37.86	626,811	+0.66(+1.77%)
Feb 04, 2015	37.63	37.73	37.01	37.20	788,818	-0.45(-1.18%)
Feb 03, 2015	37.41	37.67	37.21	37.65	704,049	+0.19(+0.51%)
Feb 02, 2015	37.64	37.91	36.41	37.45	675,728	-0.20(-0.54%)
Jan 30, 2015	37.59	38.05	37.59	37.66	1,020,956	-0.18(-0.47%)
Jan 29, 2015	37.60	37.84	37.38	37.84	428,009	+0.31(+0.82%)
Jan 28, 2015	37.78	38.06	37.47	37.53	456,149	-0.25(-0.67%)
Jan 27, 2015	37.65	37.88	37.50	37.78	350,937	+0.02(+0.05%)
Jan 26, 2015	36.99	37.83	36.81	37.77	521,993	+0.69(+1.85%)
Jan 23, 2015	37.24	37.30	36.94	37.08	403,973	-0.16(-0.42%)
Jan 22, 2015	36.57	37.24	36.36	37.24	634,210	+0.94(+2.59%)
Jan 21, 2015	35.88	36.45	35.73	36.30	487,563	+0.30(+0.83%)
Jan 20, 2015	36.19	36.42	35.84	36.00	446,489	-0.09(-0.26%)
Jan 16, 2015	35.44	36.16	35.38	36.09	526,048	+0.51(+1.42%)
Jan 15, 2015	35.25	35.62	35.27	35.58	544,433	+0.33(+0.93%)
Jan 14, 2015	34.91	35.28	34.87	35.25	591,018	+0.12(+0.34%)
Jan 13, 2015	35.48	35.48	34.71	35.13	619,453	-0.19(-0.54%)
Jan 12, 2015	34.91	35.40	34.82	35.32	404,761	+0.55(+1.57%)
Jan 09, 2015	34.95	35.02	34.70	34.78	375,191	-0.22(-0.64%)
Jan 08, 2015	35.01	35.17	34.62	35.00	551,711	+0.14(+0.40%)
Jan 07, 2015	34.18	34.91	34.00	34.86	509,855	+0.75(+2.21%)
Jan 06, 2015	33.89	34.19	33.80	34.11	655,302	+0.26(+0.77%)
Jan 05, 2015	33.70	33.93	33.43	33.85	542,673	+0.07(+0.20%)
Jan 02, 2015	33.40	33.84	33.32	33.78	345,098	+0.58(+1.74%)
Dec 31, 2014	33.92	33.20	33.20	33.20	365,891	-0.67(-1.97%)
Dec 30, 2014	33.97	34.13	33.73	33.87	479,459	-0.16(-0.47%)
Dec 29, 2014	33.85	34.11	33.67	34.03	499,351	+0.40(+1.19%)
Dec 26, 2014	33.71	33.84	33.55	33.63	387,005	+0.09(+0.27%)
Dec 24, 2014	33.51	33.54	33.54	33.54	295,293	+0.00(+0.00%)
Dec 23, 2014	33.76	33.76	33.34	33.54	475,516	-0.04(-0.12%)
Dec 22, 2014	33.30	33.68	33.30	33.58	590,684	+0.26(+0.79%)
Dec 19, 2014	33.08	33.52	33.05	33.32	2,137,717	+0.42(+1.27%)
Dec 18, 2014	32.99	33.00	32.47	32.90	790,407	+0.09(+0.26%)
Dec 17, 2014	32.02	33.05	31.69	32.81	1,308,002	+0.90(+2.82%)
Dec 16, 2014	31.57	32.15	31.44	31.91	636,504	+0.43(+1.37%)
Dec 15, 2014	32.04	32.07	31.42	31.48	526,713	-0.49(-1.52%)
Dec 12, 2014	31.96	32.25	31.93	31.97	657,535	-0.28(-0.87%)
Dec 11, 2014	32.14	32.25	31.95	32.25	356,035	+0.16(+0.50%)
Dec 10, 2014	32.25	32.40	31.92	32.09	478,484	-0.25(-0.76%)
Dec 09, 2014	31.89	32.34	31.89	32.34	795,711	+0.20(+0.62%)
Dec 08, 2014	32.32	32.75	31.53	32.14	572,990	-0.22(-0.69%)
Dec 05, 2014	32.44	32.57	32.07	32.36	639,375	-0.18(-0.55%)
Dec 04, 2014	32.23	32.60	32.16	32.54	440,450	+0.25(+0.76%)
Dec 03, 2014	32.35	32.42	32.07	32.29	360,011	+0.10(+0.32%)
Dec 02, 2014	32.01	32.19	31.83	32.19	405,762	+0.24(+0.74%)