Entertainment Properties Trust (NY: EPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.21	31.22	30.84	31.21	564,157	+0.11(+0.34%)
Jun 27, 2014	30.66	31.14	30.65	31.10	453,632	+0.27(+0.87%)
Jun 26, 2014	30.75	30.88	30.63	30.84	262,873	+0.02(+0.06%)
Jun 25, 2014	30.74	30.89	30.62	30.82	595,408	-0.08(-0.27%)
Jun 24, 2014	30.62	30.92	30.57	30.90	739,075	+0.22(+0.71%)
Jun 23, 2014	31.04	31.04	30.57	30.68	420,959	-0.28(-0.90%)
Jun 20, 2014	30.56	30.97	30.45	30.96	958,385	+0.43(+1.40%)
Jun 19, 2014	30.37	30.64	30.24	30.53	461,292	+0.18(+0.59%)
Jun 18, 2014	30.15	30.43	30.08	30.36	459,428	+0.18(+0.59%)
Jun 17, 2014	30.23	30.36	30.08	30.18	453,620	-0.11(-0.37%)
Jun 16, 2014	30.33	30.45	30.13	30.29	514,334	-0.14(-0.47%)
Jun 13, 2014	30.40	30.47	30.05	30.43	326,246	+0.07(+0.24%)
Jun 12, 2014	30.32	30.38	30.05	30.36	427,115	+0.07(+0.22%)
Jun 11, 2014	30.26	30.32	30.05	30.29	493,902	+0.01(+0.02%)
Jun 10, 2014	30.49	30.51	30.21	30.29	544,126	-0.58(-1.87%)
Jun 06, 2014	31.07	31.07	30.81	30.87	720,637	-0.08(-0.27%)
Jun 05, 2014	30.66	30.97	30.45	30.95	754,413	+0.44(+1.44%)
Jun 04, 2014	30.45	30.58	30.32	30.51	418,190	+0.03(+0.09%)
Jun 03, 2014	30.28	30.62	30.23	30.48	618,388	+0.16(+0.51%)
Jun 02, 2014	30.12	30.33	30.07	30.33	844,334	+0.36(+1.21%)
May 30, 2014	30.01	30.25	29.91	29.97	635,071	-0.01(-0.02%)
May 29, 2014	29.93	29.98	29.74	29.97	423,777	+0.16(+0.54%)
May 28, 2014	29.82	29.92	29.48	29.81	539,266	-0.08(-0.27%)
May 27, 2014	29.76	29.95	29.71	29.89	453,365	+0.31(+1.05%)
May 23, 2014	29.37	29.58	29.58	29.58	518,973	+0.18(+0.62%)
May 22, 2014	29.42	29.56	29.19	29.40	272,364	-0.03(-0.11%)
May 21, 2014	29.81	29.81	29.32	29.43	829,797	-0.24(-0.82%)
May 20, 2014	29.80	30.02	29.55	29.68	723,497	-0.12(-0.39%)
May 19, 2014	29.86	29.97	29.52	29.79	626,462	-0.06(-0.18%)
May 16, 2014	29.53	29.97	29.47	29.85	825,557	+0.24(+0.82%)
May 15, 2014	29.56	29.65	29.32	29.60	923,529	-0.05(-0.17%)
May 14, 2014	29.82	29.98	29.61	29.65	670,301	-0.13(-0.43%)
May 13, 2014	29.94	30.15	29.66	29.78	834,536	-0.21(-0.70%)
May 12, 2014	30.06	30.17	29.90	29.99	557,438	+0.08(+0.26%)
May 09, 2014	29.77	30.09	29.68	29.91	494,855	+0.07(+0.22%)
May 08, 2014	29.65	30.18	29.56	29.85	866,794	+0.15(+0.52%)
May 07, 2014	29.33	29.71	29.24	29.69	479,888	+0.55(+1.88%)
May 06, 2014	29.38	29.43	29.02	29.14	482,873	-0.26(-0.88%)
May 05, 2014	29.44	29.62	29.34	29.40	380,708	-0.18(-0.60%)
May 02, 2014	29.38	29.63	29.14	29.58	618,090	+0.20(+0.68%)
May 01, 2014	29.61	29.84	29.16	29.38	752,360	-0.25(-0.86%)
Apr 30, 2014	29.75	29.85	29.14	29.64	748,892	-0.41(-1.38%)
Apr 29, 2014	30.00	30.13	29.66	30.05	493,980	+0.11(+0.37%)
Apr 28, 2014	29.80	29.98	29.63	29.94	365,557	+0.25(+0.83%)
Apr 25, 2014	29.83	30.00	29.55	29.69	506,461	-0.15(-0.52%)
Apr 24, 2014	29.93	30.04	29.71	29.85	436,130	+0.02(+0.07%)
Apr 23, 2014	29.68	29.93	29.53	29.83	923,208	+0.02(+0.07%)
Apr 22, 2014	29.71	29.83	29.50	29.80	445,246	+0.10(+0.33%)
Apr 21, 2014	29.69	29.92	29.56	29.71	248,737	-0.05(-0.17%)
Apr 17, 2014	29.52	29.76	29.76	29.76	620,653	+0.12(+0.39%)
Apr 16, 2014	29.62	29.74	29.41	29.64	314,454	+0.13(+0.43%)
Apr 15, 2014	29.46	29.61	29.20	29.51	343,996	+0.06(+0.21%)
Apr 14, 2014	29.65	29.65	29.19	29.45	403,501	+0.03(+0.09%)
Apr 11, 2014	29.16	29.52	29.16	29.43	595,653	+0.08(+0.28%)
Apr 10, 2014	29.56	29.83	29.21	29.34	477,128	-0.08(-0.28%)
Apr 09, 2014	29.56	29.62	29.07	29.43	516,753	-0.15(-0.52%)
Apr 08, 2014	29.62	29.77	29.54	29.58	409,995	+0.02(+0.06%)
Apr 07, 2014	29.46	29.83	29.46	29.56	385,158	+0.05(+0.19%)
Apr 04, 2014	29.61	29.79	29.34	29.51	444,521	+0.05(+0.17%)
Apr 03, 2014	29.69	29.69	29.21	29.46	358,189	+0.05(+0.19%)
Apr 02, 2014	29.54	29.59	29.25	29.40	446,086	-0.14(-0.48%)