Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.96	30.06	29.35	29.85	743,639	-0.42(-1.38%)
Apr 29, 2014	30.21	30.35	29.87	30.26	490,515	+0.11(+0.37%)
Apr 28, 2014	30.01	30.19	29.84	30.15	362,993	+0.25(+0.83%)
Apr 25, 2014	30.04	30.21	29.76	29.90	502,908	-0.16(-0.52%)
Apr 24, 2014	30.14	30.25	29.92	30.06	433,071	+0.02(+0.07%)
Apr 23, 2014	29.89	30.14	29.74	30.04	916,732	+0.02(+0.07%)
Apr 22, 2014	29.92	30.04	29.71	30.02	442,123	+0.10(+0.33%)
Apr 21, 2014	29.90	30.13	29.77	29.92	246,993	-0.05(-0.17%)
Apr 17, 2014	29.73	29.97	29.97	29.97	616,300	+0.12(+0.39%)
Apr 16, 2014	29.83	29.95	29.62	29.85	312,249	+0.13(+0.43%)
Apr 15, 2014	29.67	29.82	29.41	29.72	341,583	+0.06(+0.21%)
Apr 14, 2014	29.85	29.85	29.40	29.66	400,670	+0.03(+0.09%)
Apr 11, 2014	29.36	29.73	29.36	29.63	591,474	+0.08(+0.28%)
Apr 10, 2014	29.77	30.04	29.42	29.55	473,781	-0.08(-0.28%)
Apr 09, 2014	29.77	29.83	29.28	29.63	513,129	-0.16(-0.52%)
Apr 08, 2014	29.83	29.98	29.75	29.79	407,119	+0.02(+0.06%)
Apr 07, 2014	29.67	30.04	29.67	29.77	382,456	+0.06(+0.19%)
Apr 04, 2014	29.82	30.00	29.55	29.72	441,403	+0.05(+0.17%)
Apr 03, 2014	29.90	29.90	29.41	29.67	355,677	+0.06(+0.19%)
Apr 02, 2014	29.74	29.80	29.46	29.61	442,957	-0.14(-0.48%)
Apr 01, 2014	29.57	29.76	29.31	29.76	659,457	+0.19(+0.64%)
Mar 31, 2014	29.40	29.75	29.09	29.57	484,410	+0.34(+1.18%)
Mar 28, 2014	29.18	29.43	29.12	29.22	467,620	+0.10(+0.34%)
Mar 27, 2014	29.20	29.31	28.92	29.12	676,462	-0.13(-0.45%)
Mar 26, 2014	29.73	29.74	29.25	29.25	563,395	-0.36(-1.23%)
Mar 25, 2014	29.49	29.77	29.35	29.62	333,493	+0.24(+0.82%)
Mar 24, 2014	29.57	29.62	29.12	29.38	380,698	-0.04(-0.13%)
Mar 21, 2014	29.28	29.77	29.17	29.41	1,049,274	+0.25(+0.85%)
Mar 20, 2014	29.26	29.33	28.96	29.17	622,096	-0.09(-0.30%)
Mar 19, 2014	29.99	30.16	29.14	29.25	989,045	-0.73(-2.44%)
Mar 18, 2014	29.64	29.99	29.48	29.99	656,621	+0.32(+1.08%)
Mar 17, 2014	29.80	29.97	29.62	29.67	307,902	-0.06(-0.20%)
Mar 14, 2014	29.47	29.86	29.47	29.73	369,897	+0.17(+0.58%)
Mar 13, 2014	29.52	29.60	29.19	29.56	447,508	+0.13(+0.45%)
Mar 12, 2014	29.13	29.44	29.13	29.42	326,564	+0.23(+0.77%)
Mar 11, 2014	29.27	29.39	29.10	29.20	454,212	-0.12(-0.39%)
Mar 10, 2014	29.35	29.57	29.15	29.31	508,700	+0.07(+0.23%)
Mar 07, 2014	29.62	29.78	29.09	29.25	665,665	-0.28(-0.93%)
Mar 06, 2014	29.57	29.70	29.34	29.52	667,711	-0.04(-0.13%)
Mar 05, 2014	29.63	29.68	29.34	29.56	723,104	+0.01(+0.02%)
Mar 04, 2014	29.57	29.77	29.40	29.56	1,033,915	+0.22(+0.75%)
Mar 03, 2014	29.21	29.47	29.04	29.34	598,344	+0.00(+0.00%)
Feb 28, 2014	29.36	29.61	28.80	29.34	1,279,112	+0.63(+2.19%)
Feb 27, 2014	28.63	28.80	28.49	28.71	690,993	+0.02(+0.08%)
Feb 26, 2014	28.41	28.80	28.37	28.69	622,873	+0.25(+0.86%)
Feb 25, 2014	28.27	28.63	28.16	28.44	654,529	+0.27(+0.97%)
Feb 24, 2014	28.21	28.52	28.11	28.17	511,521	+0.05(+0.19%)
Feb 21, 2014	28.18	28.40	28.03	28.11	721,916	-0.10(-0.35%)
Feb 20, 2014	28.33	28.47	28.09	28.21	551,545	+0.02(+0.06%)
Feb 19, 2014	28.29	28.44	28.10	28.19	643,792	-0.09(-0.33%)
Feb 18, 2014	28.15	28.38	28.02	28.29	568,356	+0.20(+0.70%)
Feb 14, 2014	28.11	28.09	28.09	28.09	400,698	+0.03(+0.10%)
Feb 13, 2014	27.73	28.26	27.72	28.06	423,913	+0.16(+0.59%)
Feb 12, 2014	27.93	28.02	27.71	27.90	389,964	-0.03(-0.12%)
Feb 11, 2014	27.70	28.02	27.65	27.93	518,363	+0.27(+0.97%)
Feb 10, 2014	27.47	27.75	27.19	27.66	567,885	+0.14(+0.50%)
Feb 07, 2014	27.44	27.53	27.14	27.53	862,673	+0.22(+0.80%)
Feb 06, 2014	27.23	27.40	27.15	27.31	686,503	+0.09(+0.32%)
Feb 05, 2014	27.53	27.53	27.19	27.22	656,557	-0.35(-1.27%)
Feb 04, 2014	27.37	27.61	27.12	27.57	597,026	+0.23(+0.84%)