Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	35.17	35.33	34.92	35.10	352,552	-0.17(-0.48%)
Mar 30, 2015	34.91	35.29	34.74	35.27	454,772	+0.53(+1.53%)
Mar 27, 2015	34.72	34.92	34.51	34.74	448,979	+0.15(+0.43%)
Mar 26, 2015	34.71	34.90	34.35	34.59	352,952	-0.17(-0.50%)
Mar 25, 2015	35.30	35.58	34.57	34.76	679,517	-0.56(-1.58%)
Mar 24, 2015	35.68	35.80	35.28	35.32	517,482	-0.51(-1.41%)
Mar 23, 2015	35.89	36.17	35.70	35.83	392,313	-0.11(-0.31%)
Mar 20, 2015	35.20	35.97	35.12	35.94	1,397,051	+0.86(+2.44%)
Mar 19, 2015	35.05	35.44	34.87	35.08	469,801	-0.13(-0.36%)
Mar 18, 2015	34.41	35.42	34.20	35.21	649,801	+0.65(+1.89%)
Mar 17, 2015	34.45	34.72	34.17	34.56	497,258	+0.06(+0.17%)
Mar 16, 2015	34.26	34.86	34.09	34.50	368,112	+0.29(+0.83%)
Mar 13, 2015	34.36	34.69	33.89	34.22	395,933	-0.14(-0.41%)
Mar 12, 2015	34.21	34.72	34.07	34.36	986,718	+0.34(+1.01%)
Mar 11, 2015	34.19	34.23	33.79	34.01	708,768	-0.04(-0.12%)
Mar 10, 2015	33.73	34.09	33.64	34.05	536,956	+0.29(+0.86%)
Mar 09, 2015	33.54	33.89	33.49	33.76	460,216	+0.47(+1.40%)
Mar 06, 2015	34.26	34.26	32.95	33.30	960,383	-1.48(-4.25%)
Mar 05, 2015	34.95	35.15	34.74	34.77	286,235	+0.00(+0.00%)
Mar 04, 2015	35.19	35.22	34.65	34.77	289,919	-0.44(-1.26%)
Mar 03, 2015	35.19	35.42	34.81	35.22	417,554	-0.05(-0.13%)
Mar 02, 2015	35.58	36.13	35.12	35.26	514,919	-0.23(-0.64%)
Feb 27, 2015	35.19	35.58	34.90	35.49	597,620	+0.43(+1.23%)
Feb 26, 2015	35.11	35.38	34.86	35.06	745,363	-0.23(-0.66%)
Feb 25, 2015	35.26	35.96	34.10	35.29	764,301	-0.38(-1.06%)
Feb 24, 2015	36.10	36.19	35.35	35.67	455,683	-0.57(-1.57%)
Feb 23, 2015	35.85	36.31	35.76	36.24	499,837	+0.47(+1.31%)
Feb 20, 2015	35.30	35.86	35.29	35.77	436,658	+0.45(+1.26%)
Feb 19, 2015	35.81	35.95	35.30	35.32	290,382	-0.63(-1.76%)
Feb 18, 2015	35.89	35.98	35.46	35.95	581,752	+0.13(+0.37%)
Feb 17, 2015	35.62	36.15	35.61	35.82	421,704	+0.12(+0.32%)
Feb 13, 2015	35.87	35.70	35.70	35.70	348,443	-0.17(-0.48%)
Feb 12, 2015	35.77	35.94	35.66	35.88	423,681	+0.22(+0.62%)
Feb 11, 2015	35.56	35.81	35.26	35.66	405,567	+0.09(+0.26%)
Feb 10, 2015	35.63	35.63	34.85	35.57	865,416	-0.33(-0.92%)
Feb 09, 2015	36.35	36.65	35.85	35.90	540,660	-0.57(-1.56%)
Feb 06, 2015	37.87	37.87	36.27	36.46	971,875	-1.40(-3.70%)
Feb 05, 2015	37.31	37.94	37.21	37.86	626,743	+0.66(+1.77%)
Feb 04, 2015	37.63	37.74	37.01	37.20	788,733	-0.45(-1.18%)
Feb 03, 2015	37.42	37.67	37.21	37.65	703,973	+0.19(+0.51%)
Feb 02, 2015	37.64	37.92	36.41	37.46	675,655	-0.20(-0.54%)
Jan 30, 2015	37.60	38.05	37.60	37.66	1,020,846	-0.18(-0.47%)
Jan 29, 2015	37.61	37.85	37.39	37.84	427,963	+0.31(+0.82%)
Jan 28, 2015	37.79	38.07	37.47	37.53	456,099	-0.25(-0.67%)
Jan 27, 2015	37.65	37.88	37.50	37.79	350,899	+0.02(+0.05%)
Jan 26, 2015	36.99	37.83	36.82	37.77	521,937	+0.69(+1.85%)
Jan 23, 2015	37.24	37.30	36.95	37.08	403,929	-0.16(-0.42%)
Jan 22, 2015	36.58	37.24	36.36	37.24	634,141	+0.94(+2.59%)
Jan 21, 2015	35.89	36.45	35.73	36.30	487,511	+0.30(+0.83%)
Jan 20, 2015	36.20	36.43	35.84	36.00	446,441	-0.09(-0.26%)
Jan 16, 2015	35.44	36.16	35.38	36.09	525,991	+0.51(+1.42%)
Jan 15, 2015	35.26	35.63	35.27	35.59	544,374	+0.33(+0.93%)
Jan 14, 2015	34.92	35.28	34.88	35.26	590,954	+0.12(+0.34%)
Jan 13, 2015	35.49	35.49	34.71	35.14	619,386	-0.19(-0.54%)
Jan 12, 2015	34.92	35.40	34.82	35.33	404,717	+0.55(+1.57%)
Jan 09, 2015	34.96	35.02	34.70	34.78	375,150	-0.22(-0.64%)
Jan 08, 2015	35.01	35.18	34.62	35.00	551,651	+0.14(+0.40%)
Jan 07, 2015	34.18	34.91	34.01	34.87	509,800	+0.75(+2.21%)
Jan 06, 2015	33.90	34.19	33.80	34.11	655,231	+0.26(+0.77%)
Jan 05, 2015	33.71	33.94	33.43	33.85	542,614	+0.07(+0.20%)