Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	27.53	27.65	26.17	26.55	575,902	-0.60(-2.19%)
Jul 30, 2013	26.96	27.35	26.96	27.15	346,794	+0.22(+0.80%)
Jul 29, 2013	27.10	27.44	26.71	26.93	286,013	-0.37(-1.37%)
Jul 26, 2013	27.86	27.86	27.13	27.31	297,696	-0.03(-0.10%)
Jul 25, 2013	27.10	27.56	26.63	27.33	2,025,687	+0.26(+0.97%)
Jul 24, 2013	27.63	27.65	26.50	27.07	1,697,908	-0.30(-1.10%)
Jul 23, 2013	27.55	27.65	27.25	27.37	351,466	-0.02(-0.08%)
Jul 22, 2013	27.46	27.43	27.25	27.39	505,184	+0.12(+0.42%)
Jul 19, 2013	27.56	27.73	27.20	27.27	669,318	-0.34(-1.24%)
Jul 18, 2013	27.47	27.71	27.34	27.62	236,205	+0.27(+0.98%)
Jul 17, 2013	27.42	27.55	27.25	27.35	331,467	+0.18(+0.66%)
Jul 16, 2013	27.32	27.45	27.12	27.17	569,548	-0.14(-0.50%)
Jul 15, 2013	27.28	27.39	27.15	27.31	321,163	+0.03(+0.12%)
Jul 12, 2013	27.56	27.73	27.19	27.27	316,535	-0.13(-0.46%)
Jul 11, 2013	26.97	27.52	26.94	27.40	605,334	+0.83(+3.13%)
Jul 10, 2013	26.64	26.82	26.46	26.57	625,644	+0.01(+0.02%)
Jul 09, 2013	26.05	26.80	25.94	26.56	903,998	+0.63(+2.42%)
Jul 08, 2013	26.11	26.41	25.89	25.94	703,683	-0.05(-0.20%)
Jul 05, 2013	26.76	26.76	25.44	25.99	586,281	-0.40(-1.50%)
Jul 03, 2013	26.48	26.52	26.07	26.38	301,654	-0.15(-0.58%)
Jul 02, 2013	26.27	26.65	26.14	26.54	592,100	+0.28(+1.06%)
Jul 01, 2013	26.67	26.76	26.13	26.26	474,507	-0.24(-0.89%)
Jun 28, 2013	26.62	26.77	26.40	26.49	876,710	+0.50(+1.91%)
Jun 26, 2013	25.56	26.05	25.44	26.00	844,147	+0.53(+2.07%)
Jun 25, 2013	25.44	25.74	25.05	25.47	1,075,789	+0.39(+1.55%)
Jun 24, 2013	25.45	25.70	24.61	25.08	1,488,300	-0.75(-2.90%)
Jun 21, 2013	25.69	26.03	25.06	25.83	1,517,761	+0.21(+0.80%)
Jun 20, 2013	26.62	26.66	25.52	25.62	885,578	-1.12(-4.18%)
Jun 19, 2013	27.78	27.86	26.67	26.74	494,426	-0.96(-3.46%)
Jun 18, 2013	27.50	27.98	27.13	27.70	536,541	+0.26(+0.94%)
Jun 17, 2013	27.60	27.83	27.26	27.44	352,352	-0.02(-0.08%)
Jun 14, 2013	27.40	27.88	27.13	27.46	433,740	-0.05(-0.17%)
Jun 13, 2013	26.62	27.65	26.62	27.51	698,071	+0.54(+1.99%)
Jun 12, 2013	27.66	27.66	26.71	26.97	658,571	-0.49(-1.78%)
Jun 11, 2013	27.35	27.67	27.10	27.46	480,568	-0.14(-0.52%)
Jun 10, 2013	27.70	27.86	27.48	27.61	542,629	-0.11(-0.38%)
Jun 07, 2013	27.70	27.95	27.33	27.71	868,228	+0.11(+0.40%)
Jun 06, 2013	27.17	27.61	26.86	27.60	612,635	+0.55(+2.05%)
Jun 05, 2013	27.41	27.45	26.95	27.05	572,196	-0.36(-1.33%)
Jun 04, 2013	28.08	28.28	27.38	27.41	733,436	-0.56(-2.00%)
Jun 03, 2013	27.67	28.15	27.34	27.97	1,020,482	+0.34(+1.24%)
May 31, 2013	27.84	28.12	27.60	27.63	793,418	-0.22(-0.78%)
May 30, 2013	28.44	28.78	27.72	27.84	926,670	-0.57(-2.02%)
May 29, 2013	29.27	29.55	28.00	28.42	1,364,794	-1.02(-3.47%)
May 28, 2013	29.80	30.28	29.35	29.44	1,067,974	-0.36(-1.20%)
May 24, 2013	30.37	30.44	29.23	29.80	897,370	-0.67(-2.21%)
May 23, 2013	30.75	30.95	30.33	30.47	1,531,141	-0.42(-1.36%)
May 22, 2013	31.96	32.24	30.74	30.90	616,508	-1.10(-3.43%)
May 21, 2013	31.65	32.14	31.65	31.99	496,071	+0.43(+1.37%)
May 20, 2013	31.83	31.97	31.36	31.56	736,704	-0.35(-1.11%)
May 17, 2013	31.59	31.92	31.34	31.91	797,839	+0.31(+0.98%)
May 16, 2013	31.14	31.62	30.97	31.60	990,314	+0.32(+1.03%)
May 15, 2013	30.79	31.29	30.64	31.28	908,043	+0.83(+2.72%)
May 13, 2013	30.30	30.49	30.12	30.45	414,510	+0.18(+0.59%)
May 10, 2013	30.63	30.83	30.12	30.27	875,465	-0.31(-1.00%)
May 09, 2013	31.10	31.10	30.53	30.58	465,800	-0.56(-1.81%)
May 08, 2013	30.95	31.24	30.87	31.14	751,266	+0.05(+0.17%)
May 07, 2013	30.55	31.20	30.55	31.09	421,174	+0.47(+1.55%)
May 06, 2013	30.42	30.73	30.42	30.62	339,926	+0.20(+0.66%)
May 03, 2013	30.06	30.63	29.89	30.42	533,863	+0.52(+1.75%)
May 02, 2013	29.61	29.98	29.48	29.89	578,353	+0.47(+1.59%)