Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	31.21	31.41	30.52	30.56	912,412	-0.73(-2.32%)
Aug 28, 2015	31.44	31.50	31.15	31.29	417,428	-0.13(-0.40%)
Aug 27, 2015	30.98	31.84	30.82	31.42	741,368	+0.48(+1.54%)
Aug 26, 2015	30.75	31.03	30.33	30.94	454,914	+0.67(+2.23%)
Aug 25, 2015	31.86	32.03	30.25	30.27	601,346	-1.06(-3.37%)
Aug 24, 2015	32.25	32.42	31.05	31.32	834,768	-1.47(-4.50%)
Aug 21, 2015	32.84	33.14	32.36	32.80	628,560	-0.42(-1.28%)
Aug 20, 2015	33.26	33.52	33.16	33.22	382,202	-0.25(-0.75%)
Aug 19, 2015	33.60	33.71	33.28	33.47	478,769	-0.32(-0.95%)
Aug 18, 2015	33.72	33.82	33.56	33.79	564,478	-0.14(-0.40%)
Aug 17, 2015	33.68	34.03	33.37	33.93	350,299	+0.28(+0.83%)
Aug 14, 2015	33.29	33.68	33.20	33.65	308,779	+0.18(+0.54%)
Aug 13, 2015	33.38	33.79	33.06	33.47	493,152	+0.02(+0.07%)
Aug 12, 2015	33.35	33.49	33.04	33.45	439,628	+0.01(+0.02%)
Aug 11, 2015	33.11	33.66	32.99	33.44	418,612	+0.28(+0.85%)
Aug 10, 2015	33.44	33.58	32.99	33.16	519,239	-0.22(-0.66%)
Aug 07, 2015	33.30	33.53	32.95	33.38	496,277	-0.12(-0.36%)
Aug 06, 2015	33.57	33.57	32.88	33.50	565,686	-0.19(-0.55%)
Aug 05, 2015	34.02	34.29	33.46	33.69	646,543	-0.56(-1.64%)
Aug 04, 2015	34.27	34.51	34.12	34.25	305,243	-0.05(-0.16%)
Aug 03, 2015	34.13	34.33	34.00	34.30	280,918	+0.20(+0.58%)
Jul 31, 2015	33.79	34.19	33.69	34.10	498,038	+0.55(+1.64%)
Jul 30, 2015	33.75	33.86	33.45	33.56	312,333	-0.28(-0.83%)
Jul 29, 2015	33.66	33.95	33.34	33.84	445,922	+0.12(+0.36%)
Jul 28, 2015	33.55	33.83	33.29	33.72	647,434	+0.16(+0.48%)
Jul 27, 2015	33.24	33.66	33.19	33.56	386,154	+0.46(+1.40%)
Jul 24, 2015	32.96	33.31	32.87	33.09	400,700	+0.00(+0.00%)
Jul 23, 2015	33.58	33.66	32.91	33.09	439,830	-0.46(-1.38%)
Jul 22, 2015	33.40	33.74	33.40	33.56	348,123	+0.05(+0.16%)
Jul 21, 2015	33.56	33.73	33.37	33.50	502,576	+0.07(+0.21%)
Jul 20, 2015	33.47	33.50	33.22	33.43	359,026	-0.02(-0.05%)
Jul 17, 2015	33.68	33.75	33.35	33.45	367,477	-0.22(-0.65%)
Jul 16, 2015	33.56	33.83	33.44	33.67	688,336	+0.22(+0.66%)
Jul 15, 2015	32.94	33.54	32.81	33.45	657,568	+0.46(+1.40%)
Jul 14, 2015	33.35	33.49	32.94	32.98	1,288,058	-0.31(-0.93%)
Jul 13, 2015	33.46	33.86	33.16	33.29	620,875	-0.10(-0.28%)
Jul 10, 2015	33.33	33.69	33.05	33.39	917,784	+0.23(+0.70%)
Jul 09, 2015	33.89	33.90	33.10	33.16	1,068,917	-0.56(-1.66%)
Jul 08, 2015	33.54	33.80	33.45	33.72	698,973	+0.05(+0.16%)
Jul 07, 2015	33.23	33.85	32.52	33.66	586,542	+0.52(+1.56%)
Jul 06, 2015	32.90	33.26	32.90	33.15	601,284	+0.09(+0.29%)
Jul 02, 2015	33.45	33.05	33.05	33.05	351,913	-0.12(-0.36%)
Jul 01, 2015	32.67	33.17	32.48	33.17	554,323	+0.64(+1.95%)
Jun 30, 2015	32.83	32.84	32.49	32.53	454,999	-0.14(-0.44%)
Jun 29, 2015	33.20	33.60	32.64	32.68	486,526	-0.52(-1.56%)
Jun 26, 2015	33.23	33.39	32.96	33.19	965,562	+0.01(+0.04%)
Jun 25, 2015	33.51	33.51	33.12	33.18	559,801	-0.29(-0.86%)
Jun 24, 2015	33.47	33.65	33.42	33.47	676,910	-0.01(-0.02%)
Jun 23, 2015	33.62	33.97	33.32	33.47	483,733	-0.19(-0.58%)
Jun 22, 2015	34.08	34.17	33.62	33.67	550,499	-0.37(-1.09%)
Jun 19, 2015	33.93	34.05	33.55	34.04	983,704	+0.07(+0.21%)
Jun 18, 2015	33.56	34.05	33.56	33.97	526,901	+0.51(+1.52%)
Jun 17, 2015	33.19	33.49	33.00	33.46	565,323	+0.38(+1.16%)
Jun 16, 2015	33.08	33.22	32.91	33.08	673,067	+0.04(+0.13%)
Jun 15, 2015	33.21	33.26	32.90	33.04	328,923	-0.24(-0.71%)
Jun 12, 2015	33.43	33.46	33.16	33.27	378,508	-0.22(-0.67%)
Jun 11, 2015	33.34	33.56	33.23	33.50	349,109	+0.27(+0.82%)
Jun 10, 2015	33.11	33.50	32.78	33.23	482,293	+0.18(+0.55%)
Jun 09, 2015	33.33	33.39	32.93	33.04	363,118	-0.30(-0.89%)
Jun 08, 2015	33.29	33.56	33.01	33.34	360,266	+0.07(+0.21%)
Jun 05, 2015	33.33	33.43	32.98	33.27	470,842	-0.35(-1.04%)
Jun 04, 2015	33.67	33.82	33.50	33.62	569,400	-0.19(-0.58%)
Jun 03, 2015	34.24	34.40	33.77	33.81	466,113	-0.45(-1.31%)
Jun 02, 2015	34.20	34.34	34.04	34.26	505,668	-0.11(-0.31%)