EPR Properties NYSE:EPR Historical Prices

Below are the 6613 trading days of historical prices for EPR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6613	NYSE	EPR	Fri, Mar 1, 2024	41.25	41.77	41.06	41.76
6612	NYSE	EPR	Thu, Feb 29, 2024	42.19	42.19	40.64	41.08
6611	NYSE	EPR	Wed, Feb 28, 2024	41.04	41.83	41.00	41.40
6610	NYSE	EPR	Tue, Feb 27, 2024	42.20	42.35	41.24	41.23
6609	NYSE	EPR	Mon, Feb 26, 2024	42.78	42.81	41.95	41.97
6608	NYSE	EPR	Fri, Feb 23, 2024	42.80	43.45	42.75	42.87
6607	NYSE	EPR	Thu, Feb 22, 2024	42.70	42.96	42.52	42.81
6606	NYSE	EPR	Wed, Feb 21, 2024	42.54	42.70	42.29	42.58
6605	NYSE	EPR	Tue, Feb 20, 2024	42.01	42.55	41.82	42.51
6604	NYSE	EPR	Fri, Feb 16, 2024	42.15	42.54	41.95	42.18
6603	NYSE	EPR	Thu, Feb 15, 2024	42.29	42.70	42.12	42.54
6602	NYSE	EPR	Wed, Feb 14, 2024	41.82	42.09	41.47	41.90
6601	NYSE	EPR	Tue, Feb 13, 2024	41.97	41.97	41.08	41.62
6600	NYSE	EPR	Mon, Feb 12, 2024	42.52	42.87	42.39	42.59
6599	NYSE	EPR	Fri, Feb 9, 2024	42.60	42.79	42.07	42.40
6598	NYSE	EPR	Thu, Feb 8, 2024	42.95	43.45	42.58	42.59
6597	NYSE	EPR	Wed, Feb 7, 2024	43.05	43.25	42.42	43.00
6596	NYSE	EPR	Tue, Feb 6, 2024	42.78	43.62	42.75	42.93
6595	NYSE	EPR	Mon, Feb 5, 2024	42.62	42.99	42.15	42.78
6594	NYSE	EPR	Fri, Feb 2, 2024	43.60	43.81	42.93	42.99
6593	NYSE	EPR	Thu, Feb 1, 2024	44.22	44.26	43.34	44.09
6592	NYSE	EPR	Wed, Jan 31, 2024	45.00	45.38	44.24	44.27
6591	NYSE	EPR	Tue, Jan 30, 2024	45.39	45.43	44.68	44.94
6590	NYSE	EPR	Mon, Jan 29, 2024	45.22	45.87	44.96	45.51
6589	NYSE	EPR	Fri, Jan 26, 2024	44.74	45.14	44.65	45.14
6588	NYSE	EPR	Thu, Jan 25, 2024	45.11	45.18	44.47	44.60
6587	NYSE	EPR	Wed, Jan 24, 2024	45.50	45.53	44.26	44.42
6586	NYSE	EPR	Tue, Jan 23, 2024	45.06	45.20	44.53	44.98
6585	NYSE	EPR	Mon, Jan 22, 2024	45.00	45.40	44.66	44.76
6584	NYSE	EPR	Fri, Jan 19, 2024	45.43	45.44	44.81	45.06
6583	NYSE	EPR	Thu, Jan 18, 2024	46.28	46.49	45.02	45.23
6582	NYSE	EPR	Wed, Jan 17, 2024	46.80	47.03	45.83	46.22
6581	NYSE	EPR	Tue, Jan 16, 2024	47.30	47.56	46.95	47.17
6580	NYSE	EPR	Fri, Jan 12, 2024	47.98	48.03	47.37	47.51
6579	NYSE	EPR	Thu, Jan 11, 2024	47.75	47.80	47.35	47.50
6578	NYSE	EPR	Wed, Jan 10, 2024	48.01	48.32	47.66	47.80
6577	NYSE	EPR	Tue, Jan 9, 2024	47.68	47.89	47.50	47.83
6576	NYSE	EPR	Mon, Jan 8, 2024	47.81	48.28	47.80	48.11
6575	NYSE	EPR	Fri, Jan 5, 2024	47.27	48.23	47.15	47.79
6574	NYSE	EPR	Thu, Jan 4, 2024	47.47	47.88	47.36	47.48
6573	NYSE	EPR	Wed, Jan 3, 2024	48.20	48.39	47.31	47.39
6572	NYSE	EPR	Tue, Jan 2, 2024	48.30	48.97	48.17	48.75
6571	NYSE	EPR	Fri, Dec 29, 2023	48.81	49.02	48.43	48.45
6570	NYSE	EPR	Thu, Dec 28, 2023	48.51	49.06	48.45	49.02
6569	NYSE	EPR	Wed, Dec 27, 2023	48.62	49.07	48.44	48.71
6568	NYSE	EPR	Tue, Dec 26, 2023	48.50	48.91	48.48	48.62
6567	NYSE	EPR	Fri, Dec 22, 2023	48.68	49.03	48.26	48.40
6566	NYSE	EPR	Thu, Dec 21, 2023	48.30	48.56	48.06	48.52
6565	NYSE	EPR	Wed, Dec 20, 2023	48.42	48.98	47.83	47.83
6564	NYSE	EPR	Tue, Dec 19, 2023	48.28	48.54	47.92	48.41
6563	NYSE	EPR	Mon, Dec 18, 2023	48.36	48.36	47.59	48.03
6562	NYSE	EPR	Fri, Dec 15, 2023	48.02	48.39	47.36	47.36
6561	NYSE	EPR	Thu, Dec 14, 2023	48.60	49.10	47.64	48.21
6560	NYSE	EPR	Wed, Dec 13, 2023	45.92	48.03	45.80	47.84
6559	NYSE	EPR	Tue, Dec 12, 2023	45.82	46.29	45.62	45.93
6558	NYSE	EPR	Mon, Dec 11, 2023	45.31	46.18	45.30	45.92
6557	NYSE	EPR	Fri, Dec 8, 2023	45.32	45.49	44.92	45.27
6556	NYSE	EPR	Thu, Dec 7, 2023	45.62	45.90	45.34	45.40
6555	NYSE	EPR	Wed, Dec 6, 2023	46.21	46.79	45.62	45.62
6554	NYSE	EPR	Tue, Dec 5, 2023	45.94	46.74	45.81	45.95
6553	NYSE	EPR	Mon, Dec 4, 2023	45.32	46.11	45.15	46.02
6552	NYSE	EPR	Fri, Dec 1, 2023	44.64	45.40	44.57	45.40
6551	NYSE	EPR	Thu, Nov 30, 2023	44.41	44.69	44.22	44.62
6550	NYSE	EPR	Wed, Nov 29, 2023	44.77	44.88	44.30	44.42
6549	NYSE	EPR	Tue, Nov 28, 2023	44.76	45.20	44.56	44.50
6548	NYSE	EPR	Mon, Nov 27, 2023	45.48	45.48	44.78	44.88
6547	NYSE	EPR	Fri, Nov 24, 2023	45.06	45.66	45.00	45.60
6546	NYSE	EPR	Wed, Nov 22, 2023	45.30	45.42	45.02	45.13
6545	NYSE	EPR	Tue, Nov 21, 2023	45.26	45.45	44.63	44.87
6544	NYSE	EPR	Mon, Nov 20, 2023	45.89	45.95	45.37	45.55
6543	NYSE	EPR	Fri, Nov 17, 2023	45.86	46.05	45.30	45.90
6542	NYSE	EPR	Thu, Nov 16, 2023	46.01	46.14	45.35	45.37
6541	NYSE	EPR	Wed, Nov 15, 2023	46.09	46.63	45.63	45.98
6540	NYSE	EPR	Tue, Nov 14, 2023	45.50	46.73	45.50	46.07
6539	NYSE	EPR	Mon, Nov 13, 2023	44.77	44.80	44.21	44.46
6538	NYSE	EPR	Fri, Nov 10, 2023	45.00	45.14	44.38	45.09
6537	NYSE	EPR	Thu, Nov 9, 2023	44.95	45.16	44.52	44.65
6536	NYSE	EPR	Wed, Nov 8, 2023	45.71	45.84	44.62	44.69
6535	NYSE	EPR	Tue, Nov 7, 2023	46.04	46.04	45.42	45.49
6534	NYSE	EPR	Mon, Nov 6, 2023	46.57	46.69	45.73	45.97
6533	NYSE	EPR	Fri, Nov 3, 2023	45.65	47.03	45.65	46.71
6532	NYSE	EPR	Thu, Nov 2, 2023	44.08	45.38	44.08	45.24
6531	NYSE	EPR	Wed, Nov 1, 2023	42.80	43.65	42.62	43.64
6530	NYSE	EPR	Tue, Oct 31, 2023	41.69	42.75	41.63	42.70
6529	NYSE	EPR	Mon, Oct 30, 2023	40.80	41.56	40.77	41.43
6528	NYSE	EPR	Fri, Oct 27, 2023	41.06	41.28	40.39	40.54
6527	NYSE	EPR	Thu, Oct 26, 2023	40.60	41.51	40.16	40.97
6526	NYSE	EPR	Wed, Oct 25, 2023	41.05	41.37	40.49	40.55
6525	NYSE	EPR	Tue, Oct 24, 2023	40.77	41.56	40.48	41.49
6524	NYSE	EPR	Mon, Oct 23, 2023	40.75	41.23	40.44	40.51
6523	NYSE	EPR	Fri, Oct 20, 2023	41.16	41.51	41.01	41.02
6522	NYSE	EPR	Thu, Oct 19, 2023	42.14	42.36	40.97	41.13
6521	NYSE	EPR	Wed, Oct 18, 2023	42.48	42.92	42.25	42.45
6520	NYSE	EPR	Tue, Oct 17, 2023	42.43	43.12	42.40	42.93
6519	NYSE	EPR	Mon, Oct 16, 2023	42.84	43.12	42.60	42.61
6518	NYSE	EPR	Fri, Oct 13, 2023	42.33	42.59	41.90	42.52
6517	NYSE	EPR	Thu, Oct 12, 2023	42.50	42.54	42.01	42.09
6516	NYSE	EPR	Wed, Oct 11, 2023	42.07	42.64	42.05	42.62
6515	NYSE	EPR	Tue, Oct 10, 2023	41.80	42.16	41.57	41.87
6514	NYSE	EPR	Mon, Oct 9, 2023	41.02	42.09	41.01	41.80
6513	NYSE	EPR	Fri, Oct 6, 2023	40.91	41.70	40.82	41.30
6512	NYSE	EPR	Thu, Oct 5, 2023	40.63	41.38	40.40	41.27
6511	NYSE	EPR	Wed, Oct 4, 2023	40.50	40.65	39.68	40.60
6510	NYSE	EPR	Tue, Oct 3, 2023	40.77	41.10	40.18	40.43
6509	NYSE	EPR	Mon, Oct 2, 2023	41.36	41.92	40.91	41.03
6508	NYSE	EPR	Fri, Sep 29, 2023	42.02	42.37	41.14	41.54
6507	NYSE	EPR	Thu, Sep 28, 2023	41.25	41.98	41.25	41.72
6506	NYSE	EPR	Wed, Sep 27, 2023	41.49	42.29	41.43	41.25
6505	NYSE	EPR	Tue, Sep 26, 2023	42.36	42.39	41.31	41.32
6504	NYSE	EPR	Mon, Sep 25, 2023	41.79	42.69	41.73	42.51
6503	NYSE	EPR	Fri, Sep 22, 2023	42.02	42.48	41.81	41.89
6502	NYSE	EPR	Thu, Sep 21, 2023	42.17	42.41	41.55	41.76
6501	NYSE	EPR	Wed, Sep 20, 2023	42.97	43.50	42.71	42.76
6500	NYSE	EPR	Tue, Sep 19, 2023	42.44	42.83	42.39	42.59
6499	NYSE	EPR	Mon, Sep 18, 2023	42.58	43.14	42.39	42.44
6498	NYSE	EPR	Fri, Sep 15, 2023	42.75	42.92	42.21	42.60
6497	NYSE	EPR	Thu, Sep 14, 2023	43.00	43.42	42.78	42.95
6496	NYSE	EPR	Wed, Sep 13, 2023	43.20	43.29	42.40	42.56
6495	NYSE	EPR	Tue, Sep 12, 2023	43.39	43.58	43.05	43.27
6494	NYSE	EPR	Mon, Sep 11, 2023	44.33	44.40	43.51	43.65
6493	NYSE	EPR	Fri, Sep 8, 2023	44.25	44.41	44.03	44.22
6492	NYSE	EPR	Thu, Sep 7, 2023	44.18	44.26	43.54	44.09
6491	NYSE	EPR	Wed, Sep 6, 2023	44.01	44.35	43.96	44.26
6490	NYSE	EPR	Tue, Sep 5, 2023	44.60	44.62	43.46	44.01
6489	NYSE	EPR	Fri, Sep 1, 2023	44.91	45.34	44.71	44.81
6488	NYSE	EPR	Thu, Aug 31, 2023	44.82	45.00	44.43	44.78
6487	NYSE	EPR	Wed, Aug 30, 2023	44.60	45.16	44.45	44.88
6486	NYSE	EPR	Tue, Aug 29, 2023	44.47	44.99	44.17	44.61
6485	NYSE	EPR	Mon, Aug 28, 2023	43.94	44.64	43.94	44.35
6484	NYSE	EPR	Fri, Aug 25, 2023	44.18	44.27	43.75	43.90
6483	NYSE	EPR	Thu, Aug 24, 2023	44.06	44.79	43.90	43.91
6482	NYSE	EPR	Wed, Aug 23, 2023	43.80	44.51	43.47	44.22
6481	NYSE	EPR	Tue, Aug 22, 2023	43.12	43.77	42.90	43.50
6480	NYSE	EPR	Mon, Aug 21, 2023	43.62	43.65	42.68	43.01
6479	NYSE	EPR	Fri, Aug 18, 2023	43.01	43.77	43.01	43.57
6478	NYSE	EPR	Thu, Aug 17, 2023	43.31	44.00	43.07	43.39
6477	NYSE	EPR	Wed, Aug 16, 2023	43.35	44.00	43.08	43.28
6476	NYSE	EPR	Tue, Aug 15, 2023	42.33	43.25	42.33	43.16
6475	NYSE	EPR	Mon, Aug 14, 2023	42.19	42.83	42.02	42.79
6474	NYSE	EPR	Fri, Aug 11, 2023	42.81	42.99	42.51	42.82
6473	NYSE	EPR	Thu, Aug 10, 2023	42.78	43.17	42.62	42.98
6472	NYSE	EPR	Wed, Aug 9, 2023	42.90	42.98	42.56	42.67
6471	NYSE	EPR	Tue, Aug 8, 2023	43.21	43.41	42.91	43.04
6470	NYSE	EPR	Mon, Aug 7, 2023	43.15	43.68	43.13	43.64
6469	NYSE	EPR	Fri, Aug 4, 2023	43.01	43.68	42.80	43.12
6468	NYSE	EPR	Thu, Aug 3, 2023	44.36	44.45	42.70	43.01
6467	NYSE	EPR	Wed, Aug 2, 2023	44.72	44.92	44.26	44.35
6466	NYSE	EPR	Tue, Aug 1, 2023	44.37	45.31	44.23	45.01
6465	NYSE	EPR	Mon, Jul 31, 2023	43.83	44.72	43.74	44.64
6464	NYSE	EPR	Fri, Jul 28, 2023	44.17	44.30	43.41	43.69
6463	NYSE	EPR	Thu, Jul 27, 2023	44.56	44.97	44.09	43.83
6462	NYSE	EPR	Wed, Jul 26, 2023	44.62	45.04	44.35	44.46
6461	NYSE	EPR	Tue, Jul 25, 2023	45.27	45.36	44.32	44.60
6460	NYSE	EPR	Mon, Jul 24, 2023	45.31	45.72	45.01	45.09
6459	NYSE	EPR	Fri, Jul 21, 2023	45.85	46.00	45.45	45.50
6458	NYSE	EPR	Thu, Jul 20, 2023	45.50	45.99	44.91	45.76
6457	NYSE	EPR	Wed, Jul 19, 2023	45.09	45.38	44.83	45.27
6456	NYSE	EPR	Tue, Jul 18, 2023	45.05	45.39	44.48	44.86
6455	NYSE	EPR	Mon, Jul 17, 2023	45.39	45.77	45.02	45.15
6454	NYSE	EPR	Fri, Jul 14, 2023	45.51	45.70	44.89	45.55
6453	NYSE	EPR	Thu, Jul 13, 2023	46.41	46.69	45.62	45.98
6452	NYSE	EPR	Wed, Jul 12, 2023	47.32	47.70	46.31	46.40
6451	NYSE	EPR	Tue, Jul 11, 2023	47.50	47.60	46.39	46.59
6450	NYSE	EPR	Mon, Jul 10, 2023	47.06	47.41	46.95	47.25
6449	NYSE	EPR	Fri, Jul 7, 2023	46.89	47.50	46.89	47.12
6448	NYSE	EPR	Thu, Jul 6, 2023	46.59	47.19	46.05	47.03
6447	NYSE	EPR	Wed, Jul 5, 2023	47.07	47.71	46.52	47.21
6446	NYSE	EPR	Mon, Jul 3, 2023	46.75	47.35	46.69	47.24
6445	NYSE	EPR	Fri, Jun 30, 2023	47.26	47.32	46.13	46.80
6444	NYSE	EPR	Thu, Jun 29, 2023	45.69	47.02	45.69	46.97
6443	NYSE	EPR	Wed, Jun 28, 2023	45.44	46.08	44.93	45.69
6442	NYSE	EPR	Tue, Jun 27, 2023	44.59	45.69	44.50	45.49
6441	NYSE	EPR	Mon, Jun 26, 2023	43.74	44.89	43.60	44.63
6440	NYSE	EPR	Fri, Jun 23, 2023	43.76	44.20	43.55	43.69
6439	NYSE	EPR	Thu, Jun 22, 2023	44.47	44.49	43.54	44.09
6438	NYSE	EPR	Wed, Jun 21, 2023	45.08	45.08	44.28	44.38
6437	NYSE	EPR	Tue, Jun 20, 2023	46.34	46.35	45.09	45.13
6436	NYSE	EPR	Fri, Jun 16, 2023	45.93	46.20	45.58	45.80
6435	NYSE	EPR	Thu, Jun 15, 2023	45.54	45.80	45.11	45.76
6434	NYSE	EPR	Wed, Jun 14, 2023	45.99	46.21	45.10	45.71
6433	NYSE	EPR	Tue, Jun 13, 2023	45.28	45.89	45.21	45.60
6432	NYSE	EPR	Mon, Jun 12, 2023	45.35	45.55	44.90	45.30
6431	NYSE	EPR	Fri, Jun 9, 2023	45.25	45.54	45.01	45.37
6430	NYSE	EPR	Thu, Jun 8, 2023	44.32	45.30	43.70	45.24
6429	NYSE	EPR	Wed, Jun 7, 2023	44.01	44.82	43.83	44.52
6428	NYSE	EPR	Tue, Jun 6, 2023	42.84	43.84	42.84	43.75
6427	NYSE	EPR	Mon, Jun 5, 2023	43.54	43.51	42.63	43.89
6426	NYSE	EPR	Fri, Jun 2, 2023	42.15	44.22	42.00	43.89
6425	NYSE	EPR	Thu, Jun 1, 2023	41.76	41.76	41.16	41.35
6424	NYSE	EPR	Wed, May 31, 2023	41.17	41.85	41.05	41.71
6423	NYSE	EPR	Tue, May 30, 2023	41.60	41.91	41.10	41.20
6422	NYSE	EPR	Fri, May 26, 2023	41.30	41.69	40.82	41.39
6421	NYSE	EPR	Thu, May 25, 2023	41.69	41.74	41.06	41.28
6420	NYSE	EPR	Wed, May 24, 2023	41.90	42.04	41.59	41.67
6419	NYSE	EPR	Tue, May 23, 2023	42.36	42.72	42.08	42.11
6418	NYSE	EPR	Mon, May 22, 2023	42.14	42.38	41.90	42.25
6417	NYSE	EPR	Fri, May 19, 2023	42.25	42.50	41.66	41.97
6416	NYSE	EPR	Thu, May 18, 2023	41.73	42.15	41.58	41.85
6415	NYSE	EPR	Wed, May 17, 2023	41.84	42.22	41.59	42.01
6414	NYSE	EPR	Tue, May 16, 2023	42.05	42.07	41.39	41.63
6413	NYSE	EPR	Mon, May 15, 2023	41.19	42.42	40.95	41.93
6412	NYSE	EPR	Fri, May 12, 2023	41.71	41.71	40.73	40.97
6411	NYSE	EPR	Thu, May 11, 2023	41.83	42.00	41.50	41.62
6410	NYSE	EPR	Wed, May 10, 2023	42.50	42.61	41.79	42.09
6409	NYSE	EPR	Tue, May 9, 2023	42.08	42.32	41.59	41.97
6408	NYSE	EPR	Mon, May 8, 2023	42.41	42.43	41.85	42.35
6407	NYSE	EPR	Fri, May 5, 2023	42.59	42.88	42.00	42.30
6406	NYSE	EPR	Thu, May 4, 2023	41.64	42.60	41.40	42.18
6405	NYSE	EPR	Wed, May 3, 2023	41.49	42.64	41.29	41.78
6404	NYSE	EPR	Tue, May 2, 2023	41.50	41.72	40.72	41.21
6403	NYSE	EPR	Mon, May 1, 2023	41.82	42.06	41.46	41.72
6402	NYSE	EPR	Fri, Apr 28, 2023	41.72	42.10	41.42	41.96
6401	NYSE	EPR	Thu, Apr 27, 2023	39.59	42.08	39.02	41.71
6400	NYSE	EPR	Wed, Apr 26, 2023	40.63	40.87	40.23	39.96
6399	NYSE	EPR	Tue, Apr 25, 2023	40.13	40.83	40.13	40.74
6398	NYSE	EPR	Mon, Apr 24, 2023	40.19	40.42	39.67	40.41
6397	NYSE	EPR	Fri, Apr 21, 2023	40.43	40.71	39.71	40.16
6396	NYSE	EPR	Thu, Apr 20, 2023	40.00	40.47	40.00	40.31
6395	NYSE	EPR	Wed, Apr 19, 2023	39.29	40.47	39.21	40.45
6394	NYSE	EPR	Tue, Apr 18, 2023	39.75	39.85	39.40	39.51
6393	NYSE	EPR	Mon, Apr 17, 2023	39.70	39.78	39.13	39.76
6392	NYSE	EPR	Fri, Apr 14, 2023	39.73	40.09	39.00	39.64
6391	NYSE	EPR	Thu, Apr 13, 2023	39.01	39.65	38.72	39.58
6390	NYSE	EPR	Wed, Apr 12, 2023	40.13	40.14	38.93	39.02
6389	NYSE	EPR	Tue, Apr 11, 2023	38.96	40.03	38.84	39.70
6388	NYSE	EPR	Mon, Apr 10, 2023	38.15	38.79	38.01	38.76
6387	NYSE	EPR	Thu, Apr 6, 2023	37.99	38.26	37.60	38.25
6386	NYSE	EPR	Wed, Apr 5, 2023	38.36	38.61	37.58	37.77
6385	NYSE	EPR	Tue, Apr 4, 2023	38.63	38.70	37.84	38.51
6384	NYSE	EPR	Mon, Apr 3, 2023	38.11	38.63	38.03	38.43
6383	NYSE	EPR	Fri, Mar 31, 2023	37.25	38.14	37.25	38.10
6382	NYSE	EPR	Thu, Mar 30, 2023	37.36	37.60	36.81	36.98
6381	NYSE	EPR	Wed, Mar 29, 2023	37.04	37.26	36.72	36.91
6380	NYSE	EPR	Tue, Mar 28, 2023	35.46	37.10	35.28	36.80
6379	NYSE	EPR	Mon, Mar 27, 2023	35.89	36.17	35.56	35.66
6378	NYSE	EPR	Fri, Mar 24, 2023	34.17	35.29	33.92	35.29
6377	NYSE	EPR	Thu, Mar 23, 2023	34.92	35.28	34.24	34.43
6376	NYSE	EPR	Wed, Mar 22, 2023	36.55	36.55	34.58	34.61
6375	NYSE	EPR	Tue, Mar 21, 2023	37.24	37.46	36.60	36.76
6374	NYSE	EPR	Mon, Mar 20, 2023	36.15	37.06	36.07	36.77
6373	NYSE	EPR	Fri, Mar 17, 2023	37.01	37.01	35.59	35.71
6372	NYSE	EPR	Thu, Mar 16, 2023	38.17	38.19	36.87	37.20
6371	NYSE	EPR	Wed, Mar 15, 2023	38.12	38.95	37.88	38.52
6370	NYSE	EPR	Tue, Mar 14, 2023	39.17	39.77	38.35	38.77
6369	NYSE	EPR	Mon, Mar 13, 2023	37.30	38.65	37.18	38.25
6368	NYSE	EPR	Fri, Mar 10, 2023	39.11	39.19	37.35	37.66
6367	NYSE	EPR	Thu, Mar 9, 2023	40.23	40.45	39.05	39.11
6366	NYSE	EPR	Wed, Mar 8, 2023	40.40	40.81	40.17	40.39
6365	NYSE	EPR	Tue, Mar 7, 2023	40.99	41.04	40.29	40.38
6364	NYSE	EPR	Mon, Mar 6, 2023	41.39	41.52	40.92	40.93
6363	NYSE	EPR	Fri, Mar 3, 2023	40.82	41.32	40.72	41.28
6362	NYSE	EPR	Thu, Mar 2, 2023	40.42	40.69	40.18	40.64
6361	NYSE	EPR	Wed, Mar 1, 2023	40.61	40.90	40.33	40.64
6360	NYSE	EPR	Tue, Feb 28, 2023	40.98	41.34	40.80	40.84
6359	NYSE	EPR	Mon, Feb 27, 2023	41.15	41.71	40.84	41.04
6358	NYSE	EPR	Fri, Feb 24, 2023	41.57	41.81	40.52	40.66
6357	NYSE	EPR	Thu, Feb 23, 2023	41.97	42.25	41.28	42.13
6356	NYSE	EPR	Wed, Feb 22, 2023	41.79	42.27	41.54	41.66
6355	NYSE	EPR	Tue, Feb 21, 2023	42.01	42.25	41.34	41.63
6354	NYSE	EPR	Fri, Feb 17, 2023	42.37	42.50	41.82	42.31
6353	NYSE	EPR	Thu, Feb 16, 2023	42.58	43.21	42.37	42.50
6352	NYSE	EPR	Wed, Feb 15, 2023	42.23	43.17	42.00	43.13
6351	NYSE	EPR	Tue, Feb 14, 2023	42.60	43.23	42.28	42.58
6350	NYSE	EPR	Mon, Feb 13, 2023	42.44	43.20	42.37	43.09
6349	NYSE	EPR	Fri, Feb 10, 2023	42.07	42.45	41.93	42.40
6348	NYSE	EPR	Thu, Feb 9, 2023	43.25	43.32	41.90	42.10
6347	NYSE	EPR	Wed, Feb 8, 2023	43.06	43.29	42.70	42.77
6346	NYSE	EPR	Tue, Feb 7, 2023	42.70	43.41	42.33	43.13
6345	NYSE	EPR	Mon, Feb 6, 2023	42.30	43.06	41.93	42.97
6344	NYSE	EPR	Fri, Feb 3, 2023	42.80	43.03	42.15	42.69
6343	NYSE	EPR	Thu, Feb 2, 2023	42.98	43.99	42.78	43.51
6342	NYSE	EPR	Wed, Feb 1, 2023	42.27	42.94	41.55	42.66
6341	NYSE	EPR	Tue, Jan 31, 2023	41.74	42.61	41.63	42.48
6340	NYSE	EPR	Mon, Jan 30, 2023	42.07	42.45	41.51	41.78
6339	NYSE	EPR	Fri, Jan 27, 2023	42.11	43.08	42.03	42.41
6338	NYSE	EPR	Thu, Jan 26, 2023	41.65	42.06	41.48	42.03
6337	NYSE	EPR	Wed, Jan 25, 2023	41.20	41.58	41.01	41.45
6336	NYSE	EPR	Tue, Jan 24, 2023	41.15	41.64	40.96	41.37
6335	NYSE	EPR	Mon, Jan 23, 2023	40.50	41.52	40.18	41.42
6334	NYSE	EPR	Fri, Jan 20, 2023	39.80	40.41	39.40	40.39
6333	NYSE	EPR	Thu, Jan 19, 2023	39.78	39.90	39.29	39.77
6332	NYSE	EPR	Wed, Jan 18, 2023	41.00	41.13	40.09	40.12
6331	NYSE	EPR	Tue, Jan 17, 2023	39.99	40.87	39.80	40.83
6330	NYSE	EPR	Fri, Jan 13, 2023	39.49	40.11	39.24	39.86
6329	NYSE	EPR	Thu, Jan 12, 2023	39.24	39.79	38.80	39.67
6328	NYSE	EPR	Wed, Jan 11, 2023	37.92	39.02	37.65	39.01
6327	NYSE	EPR	Tue, Jan 10, 2023	37.01	37.54	36.81	37.43
6326	NYSE	EPR	Mon, Jan 9, 2023	37.15	37.92	37.05	37.14
6325	NYSE	EPR	Fri, Jan 6, 2023	36.32	37.20	36.32	37.10
6324	NYSE	EPR	Thu, Jan 5, 2023	36.94	37.00	36.14	36.18
6323	NYSE	EPR	Wed, Jan 4, 2023	37.29	38.46	37.03	37.24
6322	NYSE	EPR	Tue, Jan 3, 2023	37.91	38.22	36.70	36.86
6321	NYSE	EPR	Fri, Dec 30, 2022	37.53	37.75	37.02	37.72
6320	NYSE	EPR	Thu, Dec 29, 2022	37.45	38.02	37.32	37.73
6319	NYSE	EPR	Wed, Dec 28, 2022	38.16	38.34	37.36	37.12
6318	NYSE	EPR	Tue, Dec 27, 2022	38.35	38.64	37.91	38.27
6317	NYSE	EPR	Fri, Dec 23, 2022	37.32	38.40	37.16	38.31
6316	NYSE	EPR	Thu, Dec 22, 2022	38.69	38.76	36.51	37.50
6315	NYSE	EPR	Wed, Dec 21, 2022	39.35	40.07	39.20	39.25
6314	NYSE	EPR	Tue, Dec 20, 2022	39.42	39.61	38.81	38.95
6313	NYSE	EPR	Mon, Dec 19, 2022	40.14	40.25	39.14	39.51
6312	NYSE	EPR	Fri, Dec 16, 2022	40.50	40.75	39.47	40.22
6311	NYSE	EPR	Thu, Dec 15, 2022	40.65	40.96	40.46	40.71
6310	NYSE	EPR	Wed, Dec 14, 2022	40.78	41.84	40.78	41.13
6309	NYSE	EPR	Tue, Dec 13, 2022	41.81	42.06	40.85	41.03
6308	NYSE	EPR	Mon, Dec 12, 2022	40.85	41.07	40.12	40.68
6307	NYSE	EPR	Fri, Dec 9, 2022	40.72	41.03	40.60	40.78
6306	NYSE	EPR	Thu, Dec 8, 2022	41.11	41.45	40.70	40.78
6305	NYSE	EPR	Wed, Dec 7, 2022	40.51	41.73	40.29	40.79
6304	NYSE	EPR	Tue, Dec 6, 2022	40.57	40.93	40.17	40.65
6303	NYSE	EPR	Mon, Dec 5, 2022	41.45	41.58	40.61	40.69
6302	NYSE	EPR	Fri, Dec 2, 2022	41.31	41.83	41.00	41.55
6301	NYSE	EPR	Thu, Dec 1, 2022	41.91	42.49	41.32	41.53
6300	NYSE	EPR	Wed, Nov 30, 2022	40.76	41.63	40.31	41.61
6299	NYSE	EPR	Tue, Nov 29, 2022	40.29	40.81	39.98	40.77
6298	NYSE	EPR	Mon, Nov 28, 2022	40.90	41.40	40.17	40.02
6297	NYSE	EPR	Fri, Nov 25, 2022	40.71	41.30	40.66	41.18
6296	NYSE	EPR	Wed, Nov 23, 2022	40.90	41.11	40.55	40.59
6295	NYSE	EPR	Tue, Nov 22, 2022	40.45	40.97	40.23	40.91
6294	NYSE	EPR	Mon, Nov 21, 2022	39.80	40.38	39.73	40.12
6293	NYSE	EPR	Fri, Nov 18, 2022	40.36	40.45	39.92	40.03
6292	NYSE	EPR	Thu, Nov 17, 2022	39.09	39.73	38.98	39.71
6291	NYSE	EPR	Wed, Nov 16, 2022	39.72	40.16	39.38	39.45
6290	NYSE	EPR	Tue, Nov 15, 2022	39.46	39.99	39.09	39.94
6289	NYSE	EPR	Mon, Nov 14, 2022	39.39	39.82	38.86	38.88
6288	NYSE	EPR	Fri, Nov 11, 2022	40.19	40.46	39.40	39.55
6287	NYSE	EPR	Thu, Nov 10, 2022	39.75	40.78	39.42	40.05
6286	NYSE	EPR	Wed, Nov 9, 2022	39.00	39.49	38.11	38.19
6285	NYSE	EPR	Tue, Nov 8, 2022	39.32	39.65	38.82	39.19
6284	NYSE	EPR	Mon, Nov 7, 2022	39.55	39.79	38.46	39.09
6283	NYSE	EPR	Fri, Nov 4, 2022	38.95	39.56	38.44	39.28
6282	NYSE	EPR	Thu, Nov 3, 2022	37.26	38.64	37.08	38.28
6281	NYSE	EPR	Wed, Nov 2, 2022	38.66	39.11	37.76	37.94
6280	NYSE	EPR	Tue, Nov 1, 2022	39.07	39.36	38.80	39.07
6279	NYSE	EPR	Mon, Oct 31, 2022	38.56	38.94	38.45	38.60
6278	NYSE	EPR	Fri, Oct 28, 2022	38.34	38.97	38.16	38.83
6277	NYSE	EPR	Thu, Oct 27, 2022	38.97	39.04	38.37	38.33
6276	NYSE	EPR	Wed, Oct 26, 2022	38.50	38.82	38.19	38.44
6275	NYSE	EPR	Tue, Oct 25, 2022	37.30	38.75	37.30	38.46
6274	NYSE	EPR	Mon, Oct 24, 2022	37.75	38.03	36.91	37.21
6273	NYSE	EPR	Fri, Oct 21, 2022	36.71	37.38	36.29	37.32
6272	NYSE	EPR	Thu, Oct 20, 2022	37.00	37.53	36.61	36.66
6271	NYSE	EPR	Wed, Oct 19, 2022	37.45	37.84	36.81	36.96
6270	NYSE	EPR	Tue, Oct 18, 2022	38.12	38.68	37.78	38.04
6269	NYSE	EPR	Mon, Oct 17, 2022	37.45	38.06	37.20	37.33
6268	NYSE	EPR	Fri, Oct 14, 2022	37.45	37.96	36.60	36.69
6267	NYSE	EPR	Thu, Oct 13, 2022	36.20	37.52	35.80	37.21
6266	NYSE	EPR	Wed, Oct 12, 2022	36.00	37.01	35.60	36.66
6265	NYSE	EPR	Tue, Oct 11, 2022	35.84	36.11	35.16	36.05
6264	NYSE	EPR	Mon, Oct 10, 2022	36.03	36.60	35.83	35.83
6263	NYSE	EPR	Fri, Oct 7, 2022	36.33	36.60	35.50	35.80
6262	NYSE	EPR	Thu, Oct 6, 2022	37.19	37.40	36.40	36.58
6261	NYSE	EPR	Wed, Oct 5, 2022	37.27	37.43	36.38	37.26
6260	NYSE	EPR	Tue, Oct 4, 2022	36.86	38.02	36.62	38.02
6259	NYSE	EPR	Mon, Oct 3, 2022	36.52	36.52	35.53	36.13
6258	NYSE	EPR	Fri, Sep 30, 2022	35.40	36.15	35.37	35.86
6257	NYSE	EPR	Thu, Sep 29, 2022	36.60	36.83	34.58	35.20
6256	NYSE	EPR	Wed, Sep 28, 2022	37.10	38.12	36.73	37.16
6255	NYSE	EPR	Tue, Sep 27, 2022	36.50	37.06	36.13	36.66
6254	NYSE	EPR	Mon, Sep 26, 2022	38.00	38.03	35.70	36.05
6253	NYSE	EPR	Fri, Sep 23, 2022	38.45	38.92	37.72	38.35
6252	NYSE	EPR	Thu, Sep 22, 2022	41.67	41.67	39.08	39.08
6251	NYSE	EPR	Wed, Sep 21, 2022	42.20	42.49	41.59	41.61
6250	NYSE	EPR	Tue, Sep 20, 2022	41.66	41.89	41.33	41.82
6249	NYSE	EPR	Mon, Sep 19, 2022	41.02	42.25	41.01	42.06
6248	NYSE	EPR	Fri, Sep 16, 2022	41.77	42.00	40.68	41.52
6247	NYSE	EPR	Thu, Sep 15, 2022	42.48	43.05	42.05	42.08
6246	NYSE	EPR	Wed, Sep 14, 2022	42.80	42.80	41.67	42.36
6245	NYSE	EPR	Tue, Sep 13, 2022	43.77	44.13	42.55	42.85
6244	NYSE	EPR	Mon, Sep 12, 2022	44.19	44.98	44.00	44.92
6243	NYSE	EPR	Fri, Sep 9, 2022	43.48	43.99	43.23	43.76
6242	NYSE	EPR	Thu, Sep 8, 2022	42.13	43.15	42.00	42.94
6241	NYSE	EPR	Wed, Sep 7, 2022	42.23	42.73	41.93	42.50
6240	NYSE	EPR	Tue, Sep 6, 2022	42.27	42.54	41.42	42.09
6239	NYSE	EPR	Fri, Sep 2, 2022	43.27	43.43	42.14	42.21
6238	NYSE	EPR	Thu, Sep 1, 2022	43.22	43.26	42.17	42.74
6237	NYSE	EPR	Wed, Aug 31, 2022	44.25	44.36	43.40	43.49
6236	NYSE	EPR	Tue, Aug 30, 2022	44.87	44.96	43.99	44.04
6235	NYSE	EPR	Mon, Aug 29, 2022	45.27	45.43	44.90	44.68
6234	NYSE	EPR	Fri, Aug 26, 2022	46.45	46.67	45.36	45.54
6233	NYSE	EPR	Thu, Aug 25, 2022	46.53	46.95	46.45	46.57
6232	NYSE	EPR	Wed, Aug 24, 2022	47.01	47.09	46.05	46.26
6231	NYSE	EPR	Tue, Aug 23, 2022	48.06	48.36	47.38	47.39
6230	NYSE	EPR	Mon, Aug 22, 2022	47.78	48.48	47.68	47.90
6229	NYSE	EPR	Fri, Aug 19, 2022	49.36	49.79	46.48	48.49
6228	NYSE	EPR	Thu, Aug 18, 2022	51.45	52.05	51.21	51.73
6227	NYSE	EPR	Wed, Aug 17, 2022	54.19	54.33	50.16	51.42
6226	NYSE	EPR	Tue, Aug 16, 2022	55.41	55.70	55.09	55.41
6225	NYSE	EPR	Mon, Aug 15, 2022	55.43	55.90	55.25	55.43
6224	NYSE	EPR	Fri, Aug 12, 2022	54.96	55.56	54.83	55.36
6223	NYSE	EPR	Thu, Aug 11, 2022	54.56	55.12	54.27	54.61
6222	NYSE	EPR	Wed, Aug 10, 2022	53.93	54.44	53.75	54.22
6221	NYSE	EPR	Tue, Aug 9, 2022	53.00	53.36	52.81	53.35
6220	NYSE	EPR	Mon, Aug 8, 2022	52.81	53.72	52.71	52.91
6219	NYSE	EPR	Fri, Aug 5, 2022	51.93	52.49	51.46	52.44
6218	NYSE	EPR	Thu, Aug 4, 2022	52.55	52.74	51.81	51.99
6217	NYSE	EPR	Wed, Aug 3, 2022	53.48	54.01	52.68	52.68
6216	NYSE	EPR	Tue, Aug 2, 2022	54.60	54.63	53.06	53.24
6215	NYSE	EPR	Mon, Aug 1, 2022	53.81	54.48	53.00	54.32
6214	NYSE	EPR	Fri, Jul 29, 2022	53.18	54.29	52.98	53.81
6213	NYSE	EPR	Thu, Jul 28, 2022	52.81	53.35	52.35	53.25
6212	NYSE	EPR	Wed, Jul 27, 2022	52.52	52.91	52.27	52.53
6211	NYSE	EPR	Tue, Jul 26, 2022	52.37	52.69	52.00	52.22
6210	NYSE	EPR	Mon, Jul 25, 2022	51.48	52.37	51.03	52.31
6209	NYSE	EPR	Fri, Jul 22, 2022	51.45	51.92	50.96	51.28
6208	NYSE	EPR	Thu, Jul 21, 2022	51.74	51.74	50.97	51.55
6207	NYSE	EPR	Wed, Jul 20, 2022	51.90	52.34	51.29	52.04
6206	NYSE	EPR	Tue, Jul 19, 2022	50.78	52.24	50.75	52.09
6205	NYSE	EPR	Mon, Jul 18, 2022	49.51	50.42	49.31	50.32
6204	NYSE	EPR	Fri, Jul 15, 2022	48.30	49.31	47.93	49.21
6203	NYSE	EPR	Thu, Jul 14, 2022	47.09	47.82	47.09	47.77
6202	NYSE	EPR	Wed, Jul 13, 2022	47.57	48.18	47.36	47.95
6201	NYSE	EPR	Tue, Jul 12, 2022	47.83	48.62	47.59	48.07
6200	NYSE	EPR	Mon, Jul 11, 2022	48.38	48.66	47.61	48.15
6199	NYSE	EPR	Fri, Jul 8, 2022	48.84	49.10	48.30	48.54
6198	NYSE	EPR	Thu, Jul 7, 2022	48.09	49.05	47.77	48.79
6197	NYSE	EPR	Wed, Jul 6, 2022	47.21	47.71	46.64	47.14
6196	NYSE	EPR	Tue, Jul 5, 2022	47.16	47.34	46.15	47.30
6195	NYSE	EPR	Fri, Jul 1, 2022	46.83	47.60	46.23	47.57
6194	NYSE	EPR	Thu, Jun 30, 2022	46.42	47.85	46.34	46.93
6193	NYSE	EPR	Wed, Jun 29, 2022	47.46	47.66	46.76	47.25
6192	NYSE	EPR	Tue, Jun 28, 2022	48.16	48.92	47.58	47.58
6191	NYSE	EPR	Mon, Jun 27, 2022	47.65	47.98	47.19	47.62
6190	NYSE	EPR	Fri, Jun 24, 2022	46.38	47.76	46.33	47.60
6189	NYSE	EPR	Thu, Jun 23, 2022	45.55	46.17	45.27	45.99
6188	NYSE	EPR	Wed, Jun 22, 2022	44.97	46.01	44.67	45.43
6187	NYSE	EPR	Tue, Jun 21, 2022	45.51	46.26	44.84	45.33
6186	NYSE	EPR	Fri, Jun 17, 2022	44.00	45.22	43.81	45.05
6185	NYSE	EPR	Thu, Jun 16, 2022	44.49	44.99	43.78	43.99
6184	NYSE	EPR	Wed, Jun 15, 2022	44.28	46.27	44.09	45.65
6183	NYSE	EPR	Tue, Jun 14, 2022	44.93	44.93	42.96	43.56
6182	NYSE	EPR	Mon, Jun 13, 2022	46.89	47.03	44.74	44.90
6181	NYSE	EPR	Fri, Jun 10, 2022	48.51	48.84	47.98	48.08
6180	NYSE	EPR	Thu, Jun 9, 2022	50.00	50.00	49.15	49.22
6179	NYSE	EPR	Wed, Jun 8, 2022	51.00	51.00	49.94	50.20
6178	NYSE	EPR	Tue, Jun 7, 2022	50.00	51.27	49.80	51.25
6177	NYSE	EPR	Mon, Jun 6, 2022	50.57	50.67	50.04	50.23
6176	NYSE	EPR	Fri, Jun 3, 2022	51.13	51.39	49.80	50.11
6175	NYSE	EPR	Thu, Jun 2, 2022	51.09	51.50	50.13	51.39
6174	NYSE	EPR	Wed, Jun 1, 2022	51.49	51.50	49.28	51.19
6173	NYSE	EPR	Tue, May 31, 2022	50.77	51.34	50.51	51.24
6172	NYSE	EPR	Fri, May 27, 2022	49.82	50.77	49.82	50.77
6171	NYSE	EPR	Thu, May 26, 2022	49.86	50.63	49.83	49.82
6170	NYSE	EPR	Wed, May 25, 2022	48.72	49.68	48.45	49.46
6169	NYSE	EPR	Tue, May 24, 2022	49.50	49.50	48.20	48.83
6168	NYSE	EPR	Mon, May 23, 2022	50.50	51.36	49.63	49.76
6167	NYSE	EPR	Fri, May 20, 2022	51.37	51.45	49.39	50.50
6166	NYSE	EPR	Thu, May 19, 2022	50.55	51.37	50.06	50.82
6165	NYSE	EPR	Wed, May 18, 2022	51.15	51.63	50.55	50.94
6164	NYSE	EPR	Tue, May 17, 2022	50.57	51.51	50.22	51.32
6163	NYSE	EPR	Mon, May 16, 2022	50.31	50.81	49.91	50.02
6162	NYSE	EPR	Fri, May 13, 2022	49.22	50.24	48.56	50.19
6161	NYSE	EPR	Thu, May 12, 2022	49.74	49.90	47.31	48.40
6160	NYSE	EPR	Wed, May 11, 2022	50.69	51.45	49.68	49.89
6159	NYSE	EPR	Tue, May 10, 2022	50.93	51.41	49.12	50.48
6158	NYSE	EPR	Mon, May 9, 2022	52.05	52.10	50.12	50.40
6157	NYSE	EPR	Fri, May 6, 2022	52.57	52.79	51.26	52.57
6156	NYSE	EPR	Thu, May 5, 2022	53.22	54.23	52.39	52.84
6155	NYSE	EPR	Wed, May 4, 2022	51.94	53.60	51.59	53.20
6154	NYSE	EPR	Tue, May 3, 2022	51.29	52.42	50.57	52.10
6153	NYSE	EPR	Mon, May 2, 2022	52.77	53.26	50.38	51.17
6152	NYSE	EPR	Fri, Apr 29, 2022	54.69	54.69	52.46	52.52
6151	NYSE	EPR	Thu, Apr 28, 2022	54.25	55.10	53.38	55.03
6150	NYSE	EPR	Wed, Apr 27, 2022	54.12	54.70	53.71	53.88
6149	NYSE	EPR	Tue, Apr 26, 2022	55.16	55.67	53.99	54.06
6148	NYSE	EPR	Mon, Apr 25, 2022	55.97	55.97	53.97	55.43
6147	NYSE	EPR	Fri, Apr 22, 2022	55.37	56.38	55.00	55.89
6146	NYSE	EPR	Thu, Apr 21, 2022	55.73	56.27	55.24	55.43
6145	NYSE	EPR	Wed, Apr 20, 2022	55.39	55.93	55.18	55.35
6144	NYSE	EPR	Tue, Apr 19, 2022	53.87	55.10	53.87	55.02
6143	NYSE	EPR	Mon, Apr 18, 2022	53.44	54.34	53.36	53.77
6142	NYSE	EPR	Thu, Apr 14, 2022	52.95	53.51	52.66	53.44
6141	NYSE	EPR	Wed, Apr 13, 2022	51.34	52.98	51.34	52.89
6140	NYSE	EPR	Tue, Apr 12, 2022	51.72	52.23	51.05	51.26
6139	NYSE	EPR	Mon, Apr 11, 2022	52.10	52.46	51.33	51.68
6138	NYSE	EPR	Fri, Apr 8, 2022	52.10	52.59	51.82	52.16
6137	NYSE	EPR	Thu, Apr 7, 2022	53.49	53.69	51.99	52.41
6136	NYSE	EPR	Wed, Apr 6, 2022	53.00	53.91	52.66	53.79
6135	NYSE	EPR	Tue, Apr 5, 2022	54.50	55.17	53.36	53.40
6134	NYSE	EPR	Mon, Apr 4, 2022	55.36	55.36	53.60	54.33
6133	NYSE	EPR	Fri, Apr 1, 2022	55.06	55.75	54.90	55.36
6132	NYSE	EPR	Thu, Mar 31, 2022	54.89	55.68	54.71	54.71
6131	NYSE	EPR	Wed, Mar 30, 2022	55.45	55.93	54.65	54.84
6130	NYSE	EPR	Tue, Mar 29, 2022	54.42	56.29	54.21	55.73
6129	NYSE	EPR	Mon, Mar 28, 2022	53.76	54.12	53.34	53.86
6128	NYSE	EPR	Fri, Mar 25, 2022	52.97	53.94	52.74	53.51
6127	NYSE	EPR	Thu, Mar 24, 2022	52.32	52.83	52.30	52.79
6126	NYSE	EPR	Wed, Mar 23, 2022	52.50	52.90	51.93	52.23
6125	NYSE	EPR	Tue, Mar 22, 2022	51.99	52.62	51.99	52.50
6124	NYSE	EPR	Mon, Mar 21, 2022	51.70	52.21	51.49	51.66
6123	NYSE	EPR	Fri, Mar 18, 2022	51.70	51.70	50.82	51.54
6122	NYSE	EPR	Thu, Mar 17, 2022	51.73	51.96	51.37	51.66
6121	NYSE	EPR	Wed, Mar 16, 2022	52.22	52.64	50.85	51.73
6120	NYSE	EPR	Tue, Mar 15, 2022	52.00	52.49	51.10	51.68
6119	NYSE	EPR	Mon, Mar 14, 2022	52.71	52.81	51.40	51.71
6118	NYSE	EPR	Fri, Mar 11, 2022	53.00	53.38	52.47	52.60
6117	NYSE	EPR	Thu, Mar 10, 2022	51.82	52.49	51.28	52.42
6116	NYSE	EPR	Wed, Mar 9, 2022	51.85	52.90	51.76	52.54
6115	NYSE	EPR	Tue, Mar 8, 2022	50.87	51.73	50.75	51.05
6114	NYSE	EPR	Mon, Mar 7, 2022	51.70	51.78	50.41	50.57
6113	NYSE	EPR	Fri, Mar 4, 2022	50.95	51.80	50.47	51.77
6112	NYSE	EPR	Thu, Mar 3, 2022	51.01	51.59	50.44	51.35
6111	NYSE	EPR	Wed, Mar 2, 2022	49.06	50.86	49.06	50.79
6110	NYSE	EPR	Tue, Mar 1, 2022	49.66	50.02	48.85	49.26
6109	NYSE	EPR	Mon, Feb 28, 2022	49.22	50.32	49.01	49.80
6108	NYSE	EPR	Fri, Feb 25, 2022	49.59	50.18	48.52	50.12
6107	NYSE	EPR	Thu, Feb 24, 2022	47.50	49.26	46.89	48.92
6106	NYSE	EPR	Wed, Feb 23, 2022	48.08	50.94	47.95	48.91
6105	NYSE	EPR	Tue, Feb 22, 2022	46.35	46.81	45.08	45.70
6104	NYSE	EPR	Fri, Feb 18, 2022	46.64	47.33	46.46	46.96
6103	NYSE	EPR	Thu, Feb 17, 2022	46.61	46.97	46.20	46.61
6102	NYSE	EPR	Wed, Feb 16, 2022	46.42	47.15	46.28	47.09
6101	NYSE	EPR	Tue, Feb 15, 2022	44.81	46.16	44.81	46.11
6100	NYSE	EPR	Mon, Feb 14, 2022	44.38	45.07	43.29	44.56
6099	NYSE	EPR	Fri, Feb 11, 2022	44.56	45.35	44.06	44.29
6098	NYSE	EPR	Thu, Feb 10, 2022	44.66	45.69	44.04	44.27
6097	NYSE	EPR	Wed, Feb 9, 2022	44.86	45.52	44.81	45.26
6096	NYSE	EPR	Tue, Feb 8, 2022	44.02	44.40	43.73	44.28
6095	NYSE	EPR	Mon, Feb 7, 2022	44.32	44.68	43.71	43.93
6094	NYSE	EPR	Fri, Feb 4, 2022	43.54	44.66	43.11	44.30
6093	NYSE	EPR	Thu, Feb 3, 2022	44.12	44.76	43.76	43.79
6092	NYSE	EPR	Wed, Feb 2, 2022	45.25	45.88	44.23	44.48
6091	NYSE	EPR	Tue, Feb 1, 2022	44.09	45.74	44.09	45.31
6090	NYSE	EPR	Mon, Jan 31, 2022	42.52	44.09	42.07	43.97
6089	NYSE	EPR	Fri, Jan 28, 2022	42.13	43.08	41.14	43.08
6088	NYSE	EPR	Thu, Jan 27, 2022	44.05	44.67	42.34	42.31
6087	NYSE	EPR	Wed, Jan 26, 2022	44.82	45.52	43.38	43.78
6086	NYSE	EPR	Tue, Jan 25, 2022	43.35	44.77	42.66	44.33
6085	NYSE	EPR	Mon, Jan 24, 2022	43.13	44.29	41.88	44.12
6084	NYSE	EPR	Fri, Jan 21, 2022	44.55	45.12	44.08	44.25
6083	NYSE	EPR	Thu, Jan 20, 2022	46.56	47.27	44.81	44.89
6082	NYSE	EPR	Wed, Jan 19, 2022	47.32	47.76	46.55	46.59
6081	NYSE	EPR	Tue, Jan 18, 2022	47.44	47.96	46.95	47.12
6080	NYSE	EPR	Fri, Jan 14, 2022	47.55	47.85	46.91	47.60
6079	NYSE	EPR	Thu, Jan 13, 2022	47.96	48.62	47.50	47.64
6078	NYSE	EPR	Wed, Jan 12, 2022	47.68	48.28	47.50	47.53
6077	NYSE	EPR	Tue, Jan 11, 2022	47.75	48.16	46.97	47.81
6076	NYSE	EPR	Mon, Jan 10, 2022	49.25	49.25	47.48	47.87
6075	NYSE	EPR	Fri, Jan 7, 2022	48.18	49.05	48.06	48.72
6074	NYSE	EPR	Thu, Jan 6, 2022	48.15	48.41	47.45	48.22
6073	NYSE	EPR	Wed, Jan 5, 2022	48.90	49.35	47.45	47.57
6072	NYSE	EPR	Tue, Jan 4, 2022	48.92	49.52	48.66	48.81
6071	NYSE	EPR	Mon, Jan 3, 2022	47.64	48.64	47.64	48.41
6070	NYSE	EPR	Fri, Dec 31, 2021	47.67	47.98	47.43	47.49
6069	NYSE	EPR	Thu, Dec 30, 2021	47.62	48.35	47.41	47.52
6068	NYSE	EPR	Wed, Dec 29, 2021	47.63	47.99	47.24	47.67
6067	NYSE	EPR	Tue, Dec 28, 2021	47.51	48.15	47.18	47.49
6066	NYSE	EPR	Mon, Dec 27, 2021	46.59	47.53	46.20	47.51
6065	NYSE	EPR	Thu, Dec 23, 2021	46.38	46.69	46.16	46.48
6064	NYSE	EPR	Wed, Dec 22, 2021	46.01	46.40	45.76	46.15
6063	NYSE	EPR	Tue, Dec 21, 2021	44.90	46.33	44.77	45.99
6062	NYSE	EPR	Mon, Dec 20, 2021	44.01	44.28	43.08	44.13
6061	NYSE	EPR	Fri, Dec 17, 2021	44.75	45.31	44.21	44.78
6060	NYSE	EPR	Thu, Dec 16, 2021	46.00	46.45	44.67	44.76
6059	NYSE	EPR	Wed, Dec 15, 2021	45.76	46.03	43.99	45.44
6058	NYSE	EPR	Tue, Dec 14, 2021	45.83	46.44	45.57	45.82
6057	NYSE	EPR	Mon, Dec 13, 2021	46.80	47.09	46.04	46.36
6056	NYSE	EPR	Fri, Dec 10, 2021	47.49	47.94	46.59	47.22
6055	NYSE	EPR	Thu, Dec 9, 2021	47.67	47.70	46.68	46.74
6054	NYSE	EPR	Wed, Dec 8, 2021	47.93	48.60	47.83	48.11
6053	NYSE	EPR	Tue, Dec 7, 2021	48.07	48.83	47.49	47.83
6052	NYSE	EPR	Mon, Dec 6, 2021	46.46	48.40	46.15	47.69
6051	NYSE	EPR	Fri, Dec 3, 2021	45.50	46.16	44.57	44.88
6050	NYSE	EPR	Thu, Dec 2, 2021	44.31	46.20	43.95	45.74
6049	NYSE	EPR	Wed, Dec 1, 2021	47.10	47.98	43.64	43.66
6048	NYSE	EPR	Tue, Nov 30, 2021	46.51	46.89	45.60	46.12
6047	NYSE	EPR	Mon, Nov 29, 2021	48.14	48.20	46.93	47.38
6046	NYSE	EPR	Fri, Nov 26, 2021	48.95	49.00	46.41	47.53
6045	NYSE	EPR	Wed, Nov 24, 2021	50.08	51.28	49.65	51.14
6044	NYSE	EPR	Tue, Nov 23, 2021	49.55	50.50	49.55	50.25
6043	NYSE	EPR	Mon, Nov 22, 2021	49.47	50.02	49.01	49.56
6042	NYSE	EPR	Fri, Nov 19, 2021	49.75	50.23	48.77	49.21
6041	NYSE	EPR	Thu, Nov 18, 2021	51.00	51.17	50.07	50.24
6040	NYSE	EPR	Wed, Nov 17, 2021	50.52	50.77	49.71	50.75
6039	NYSE	EPR	Tue, Nov 16, 2021	51.69	51.82	50.53	50.75
6038	NYSE	EPR	Mon, Nov 15, 2021	51.18	51.75	50.90	51.73
6037	NYSE	EPR	Fri, Nov 12, 2021	51.86	52.00	50.66	51.05
6036	NYSE	EPR	Thu, Nov 11, 2021	51.82	52.03	51.27	51.54
6035	NYSE	EPR	Wed, Nov 10, 2021	51.83	52.85	51.76	51.81
6034	NYSE	EPR	Tue, Nov 9, 2021	52.04	52.23	51.56	52.13
6033	NYSE	EPR	Mon, Nov 8, 2021	53.89	54.02	51.85	52.00
6032	NYSE	EPR	Fri, Nov 5, 2021	53.73	54.50	53.20	53.85
6031	NYSE	EPR	Thu, Nov 4, 2021	53.84	54.88	52.06	52.31
6030	NYSE	EPR	Wed, Nov 3, 2021	52.90	54.20	52.70	53.56
6029	NYSE	EPR	Tue, Nov 2, 2021	51.74	52.89	51.35	52.88
6028	NYSE	EPR	Mon, Nov 1, 2021	50.50	51.64	49.55	51.42
6027	NYSE	EPR	Fri, Oct 29, 2021	51.28	51.73	50.18	50.21
6026	NYSE	EPR	Thu, Oct 28, 2021	50.80	51.69	50.60	51.66
6025	NYSE	EPR	Wed, Oct 27, 2021	51.88	52.00	50.28	50.78
6024	NYSE	EPR	Tue, Oct 26, 2021	51.20	52.04	51.17	51.80
6023	NYSE	EPR	Mon, Oct 25, 2021	51.45	52.22	51.02	51.20
6022	NYSE	EPR	Fri, Oct 22, 2021	51.60	51.89	51.20	51.48
6021	NYSE	EPR	Thu, Oct 21, 2021	52.01	52.15	51.07	51.48
6020	NYSE	EPR	Wed, Oct 20, 2021	51.47	52.18	51.16	52.17
6019	NYSE	EPR	Tue, Oct 19, 2021	52.27	52.30	51.47	51.49
6018	NYSE	EPR	Mon, Oct 18, 2021	52.50	52.83	51.77	52.03
6017	NYSE	EPR	Fri, Oct 15, 2021	53.74	54.09	52.53	52.65
6016	NYSE	EPR	Thu, Oct 14, 2021	53.20	53.59	52.96	53.16
6015	NYSE	EPR	Wed, Oct 13, 2021	52.76	52.84	52.25	52.72
6014	NYSE	EPR	Tue, Oct 12, 2021	52.24	53.10	52.07	52.80
6013	NYSE	EPR	Mon, Oct 11, 2021	52.01	52.72	51.60	52.20
6012	NYSE	EPR	Fri, Oct 8, 2021	52.43	53.12	52.01	52.07
6011	NYSE	EPR	Thu, Oct 7, 2021	52.76	53.04	52.10	52.45
6010	NYSE	EPR	Wed, Oct 6, 2021	51.18	51.68	49.81	51.64
6009	NYSE	EPR	Tue, Oct 5, 2021	51.80	52.05	51.17	51.69
6008	NYSE	EPR	Mon, Oct 4, 2021	51.92	52.68	51.49	51.82
6007	NYSE	EPR	Fri, Oct 1, 2021	50.00	52.06	49.97	51.97
6006	NYSE	EPR	Thu, Sep 30, 2021	50.50	50.50	49.30	49.38
6005	NYSE	EPR	Wed, Sep 29, 2021	50.79	51.04	50.02	50.09
6004	NYSE	EPR	Tue, Sep 28, 2021	51.30	51.41	50.44	50.25
6003	NYSE	EPR	Mon, Sep 27, 2021	51.43	52.52	51.01	51.30
6002	NYSE	EPR	Fri, Sep 24, 2021	51.12	51.68	50.53	50.81
6001	NYSE	EPR	Thu, Sep 23, 2021	50.72	51.69	50.41	51.26
6000	NYSE	EPR	Wed, Sep 22, 2021	49.74	50.65	49.61	50.25
5999	NYSE	EPR	Tue, Sep 21, 2021	49.56	49.92	49.27	49.46
5998	NYSE	EPR	Mon, Sep 20, 2021	48.31	49.47	47.53	49.14
5997	NYSE	EPR	Fri, Sep 17, 2021	50.00	50.26	49.35	49.43
5996	NYSE	EPR	Thu, Sep 16, 2021	49.19	50.17	48.92	49.68
5995	NYSE	EPR	Wed, Sep 15, 2021	48.46	49.20	47.99	49.19
5994	NYSE	EPR	Tue, Sep 14, 2021	49.77	49.77	48.23	48.51
5993	NYSE	EPR	Mon, Sep 13, 2021	48.15	50.02	47.80	49.49
5992	NYSE	EPR	Fri, Sep 10, 2021	49.50	49.79	47.72	47.76
5991	NYSE	EPR	Thu, Sep 9, 2021	50.50	50.86	49.21	49.22
5990	NYSE	EPR	Wed, Sep 8, 2021	50.79	51.82	50.71	50.91
5989	NYSE	EPR	Tue, Sep 7, 2021	52.00	52.05	50.86	50.99
5988	NYSE	EPR	Fri, Sep 3, 2021	50.97	51.84	50.75	51.80
5987	NYSE	EPR	Thu, Sep 2, 2021	51.00	51.18	50.48	51.05
5986	NYSE	EPR	Wed, Sep 1, 2021	51.00	51.47	50.56	51.00
5985	NYSE	EPR	Tue, Aug 31, 2021	50.16	50.79	50.10	50.75
5984	NYSE	EPR	Mon, Aug 30, 2021	51.32	51.32	50.11	50.55
5983	NYSE	EPR	Fri, Aug 27, 2021	50.32	51.44	50.25	50.58
5982	NYSE	EPR	Thu, Aug 26, 2021	50.36	50.55	49.66	49.96
5981	NYSE	EPR	Wed, Aug 25, 2021	48.89	50.56	48.38	50.31
5980	NYSE	EPR	Tue, Aug 24, 2021	48.13	49.07	47.95	48.89
5979	NYSE	EPR	Mon, Aug 23, 2021	48.15	48.44	47.44	47.87
5978	NYSE	EPR	Fri, Aug 20, 2021	46.80	47.82	46.33	47.47
5977	NYSE	EPR	Thu, Aug 19, 2021	47.58	48.24	46.70	47.21
5976	NYSE	EPR	Wed, Aug 18, 2021	48.25	48.90	47.50	48.30
5975	NYSE	EPR	Tue, Aug 17, 2021	49.11	49.38	47.79	48.39
5974	NYSE	EPR	Mon, Aug 16, 2021	49.62	50.28	49.02	49.67
5973	NYSE	EPR	Fri, Aug 13, 2021	50.30	50.30	49.61	49.90
5972	NYSE	EPR	Thu, Aug 12, 2021	50.67	50.75	49.72	50.30
5971	NYSE	EPR	Wed, Aug 11, 2021	50.95	51.45	50.39	50.67
5970	NYSE	EPR	Tue, Aug 10, 2021	50.91	51.34	50.42	50.66
5969	NYSE	EPR	Mon, Aug 9, 2021	50.28	50.98	49.75	50.74
5968	NYSE	EPR	Fri, Aug 6, 2021	51.19	51.87	50.38	50.57
5967	NYSE	EPR	Thu, Aug 5, 2021	49.30	50.87	49.16	50.84
5966	NYSE	EPR	Wed, Aug 4, 2021	49.33	49.59	48.58	48.80
5965	NYSE	EPR	Tue, Aug 3, 2021	49.96	49.98	48.45	49.86
5964	NYSE	EPR	Mon, Aug 2, 2021	50.40	52.04	49.51	49.66
5963	NYSE	EPR	Fri, Jul 30, 2021	50.69	52.18	50.16	50.30
5962	NYSE	EPR	Thu, Jul 29, 2021	51.68	52.58	50.48	50.89
5961	NYSE	EPR	Wed, Jul 28, 2021	54.38	54.38	51.09	51.12
5960	NYSE	EPR	Tue, Jul 27, 2021	52.41	52.74	51.72	52.44
5959	NYSE	EPR	Mon, Jul 26, 2021	52.83	53.61	51.85	52.58
5958	NYSE	EPR	Fri, Jul 23, 2021	53.15	53.63	52.45	52.89
5957	NYSE	EPR	Thu, Jul 22, 2021	53.45	53.79	52.22	52.93
5956	NYSE	EPR	Wed, Jul 21, 2021	53.91	55.00	53.68	53.93
5955	NYSE	EPR	Tue, Jul 20, 2021	50.48	53.99	50.01	53.51
5954	NYSE	EPR	Mon, Jul 19, 2021	52.22	52.50	49.07	49.65
5953	NYSE	EPR	Fri, Jul 16, 2021	54.35	54.93	53.41	53.49
5952	NYSE	EPR	Thu, Jul 15, 2021	54.90	55.68	53.33	53.88
5951	NYSE	EPR	Wed, Jul 14, 2021	53.32	55.55	53.09	55.33
5950	NYSE	EPR	Tue, Jul 13, 2021	53.35	53.53	52.56	53.32
5949	NYSE	EPR	Mon, Jul 12, 2021	52.54	53.17	52.34	53.05
5948	NYSE	EPR	Fri, Jul 9, 2021	51.96	52.72	51.49	52.64
5947	NYSE	EPR	Thu, Jul 8, 2021	51.17	52.00	50.70	51.17
5946	NYSE	EPR	Wed, Jul 7, 2021	52.30	52.49	51.50	52.20
5945	NYSE	EPR	Tue, Jul 6, 2021	52.42	52.50	51.21	52.36
5944	NYSE	EPR	Fri, Jul 2, 2021	52.94	53.38	52.31	52.50
5943	NYSE	EPR	Thu, Jul 1, 2021	53.17	53.58	52.68	52.79
5942	NYSE	EPR	Wed, Jun 30, 2021	52.13	53.07	52.13	52.68
5941	NYSE	EPR	Tue, Jun 29, 2021	52.34	53.00	52.07	52.39
5940	NYSE	EPR	Mon, Jun 28, 2021	53.81	53.81	51.40	52.03
5939	NYSE	EPR	Fri, Jun 25, 2021	52.99	54.21	52.78	53.81
5938	NYSE	EPR	Thu, Jun 24, 2021	53.09	53.22	52.24	53.06
5937	NYSE	EPR	Wed, Jun 23, 2021	52.01	53.31	51.87	53.00
5936	NYSE	EPR	Tue, Jun 22, 2021	52.98	52.98	51.75	52.03
5935	NYSE	EPR	Mon, Jun 21, 2021	51.90	53.34	51.55	53.19
5934	NYSE	EPR	Fri, Jun 18, 2021	52.70	52.80	51.41	51.46
5933	NYSE	EPR	Thu, Jun 17, 2021	52.92	53.37	52.40	53.08
5932	NYSE	EPR	Wed, Jun 16, 2021	53.02	53.53	52.45	53.06
5931	NYSE	EPR	Tue, Jun 15, 2021	53.28	53.57	52.67	53.10
5930	NYSE	EPR	Mon, Jun 14, 2021	53.73	54.05	53.15	53.68
5929	NYSE	EPR	Fri, Jun 11, 2021	53.29	53.75	52.31	53.73
5928	NYSE	EPR	Thu, Jun 10, 2021	53.66	54.24	53.06	53.50
5927	NYSE	EPR	Wed, Jun 9, 2021	54.27	54.38	53.58	53.59
5926	NYSE	EPR	Tue, Jun 8, 2021	53.60	54.36	53.24	53.73
5925	NYSE	EPR	Mon, Jun 7, 2021	52.36	54.05	51.92	53.50
5924	NYSE	EPR	Fri, Jun 4, 2021	53.16	53.30	51.91	52.12
5923	NYSE	EPR	Thu, Jun 3, 2021	54.89	54.89	52.75	52.80
5922	NYSE	EPR	Wed, Jun 2, 2021	55.00	56.07	54.19	55.03
5921	NYSE	EPR	Tue, Jun 1, 2021	50.93	55.00	50.30	54.98
5920	NYSE	EPR	Fri, May 28, 2021	48.98	49.40	48.54	49.15
5919	NYSE	EPR	Thu, May 27, 2021	49.00	49.14	48.53	48.60
5918	NYSE	EPR	Wed, May 26, 2021	48.28	49.08	48.06	48.65
5917	NYSE	EPR	Tue, May 25, 2021	48.20	49.13	47.76	48.20
5916	NYSE	EPR	Mon, May 24, 2021	47.75	48.15	47.26	47.94
5915	NYSE	EPR	Fri, May 21, 2021	47.96	48.00	47.21	47.45
5914	NYSE	EPR	Thu, May 20, 2021	47.00	47.75	46.34	47.62
5913	NYSE	EPR	Wed, May 19, 2021	46.91	46.98	45.83	46.92
5912	NYSE	EPR	Tue, May 18, 2021	47.81	48.44	47.57	47.75
5911	NYSE	EPR	Mon, May 17, 2021	47.89	48.44	47.47	47.93
5910	NYSE	EPR	Fri, May 14, 2021	47.31	48.36	47.10	47.94
5909	NYSE	EPR	Thu, May 13, 2021	45.78	47.86	45.78	47.10
5908	NYSE	EPR	Wed, May 12, 2021	47.27	47.70	45.19	45.38
5907	NYSE	EPR	Tue, May 11, 2021	47.00	47.81	45.87	47.41
5906	NYSE	EPR	Mon, May 10, 2021	49.80	50.47	48.02	48.05
5905	NYSE	EPR	Fri, May 7, 2021	47.95	49.68	47.77	49.50
5904	NYSE	EPR	Thu, May 6, 2021	47.90	48.99	47.30	48.34
5903	NYSE	EPR	Wed, May 5, 2021	47.93	47.99	46.55	47.47
5902	NYSE	EPR	Tue, May 4, 2021	48.13	48.23	47.09	48.13
5901	NYSE	EPR	Mon, May 3, 2021	48.14	48.52	47.63	47.88
5900	NYSE	EPR	Fri, Apr 30, 2021	47.99	48.35	47.51	47.71
5899	NYSE	EPR	Thu, Apr 29, 2021	48.31	49.07	47.44	47.95
5898	NYSE	EPR	Wed, Apr 28, 2021	48.11	48.64	47.78	47.88
5897	NYSE	EPR	Tue, Apr 27, 2021	48.34	48.41	47.64	47.95
5896	NYSE	EPR	Mon, Apr 26, 2021	48.06	48.65	47.72	47.93
5895	NYSE	EPR	Fri, Apr 23, 2021	47.45	47.91	47.08	47.68
5894	NYSE	EPR	Thu, Apr 22, 2021	47.68	48.48	46.93	47.27
5893	NYSE	EPR	Wed, Apr 21, 2021	46.26	47.80	45.84	47.74
5892	NYSE	EPR	Tue, Apr 20, 2021	47.43	48.09	45.92	46.49
5891	NYSE	EPR	Mon, Apr 19, 2021	47.97	48.10	47.43	47.72
5890	NYSE	EPR	Fri, Apr 16, 2021	47.85	48.22	47.46	47.96
5889	NYSE	EPR	Thu, Apr 15, 2021	48.01	48.51	47.46	47.85
5888	NYSE	EPR	Wed, Apr 14, 2021	47.82	48.40	47.24	47.52
5887	NYSE	EPR	Tue, Apr 13, 2021	46.94	48.19	46.92	48.00
5886	NYSE	EPR	Mon, Apr 12, 2021	47.85	48.20	46.88	47.58
5885	NYSE	EPR	Fri, Apr 9, 2021	48.30	48.30	47.54	47.78
5884	NYSE	EPR	Thu, Apr 8, 2021	48.76	49.68	48.20	48.33
5883	NYSE	EPR	Wed, Apr 7, 2021	49.37	50.25	48.51	49.18
5882	NYSE	EPR	Tue, Apr 6, 2021	47.84	48.29	47.45	48.10
5881	NYSE	EPR	Mon, Apr 5, 2021	48.65	48.70	47.34	48.07
5880	NYSE	EPR	Thu, Apr 1, 2021	47.10	48.17	46.60	48.15
5879	NYSE	EPR	Wed, Mar 31, 2021	46.87	47.76	46.56	46.59
5878	NYSE	EPR	Tue, Mar 30, 2021	46.42	47.40	46.42	47.06
5877	NYSE	EPR	Mon, Mar 29, 2021	46.98	47.29	45.26	46.39
5876	NYSE	EPR	Fri, Mar 26, 2021	47.35	47.37	45.94	47.14
5875	NYSE	EPR	Thu, Mar 25, 2021	44.14	46.89	43.60	46.39
5874	NYSE	EPR	Wed, Mar 24, 2021	45.31	46.38	44.50	44.80
5873	NYSE	EPR	Tue, Mar 23, 2021	46.10	46.87	44.57	44.99
5872	NYSE	EPR	Mon, Mar 22, 2021	48.02	48.08	46.39	46.75
5871	NYSE	EPR	Fri, Mar 19, 2021	48.71	49.16	47.82	47.91
5870	NYSE	EPR	Thu, Mar 18, 2021	50.08	50.12	48.36	48.97
5869	NYSE	EPR	Wed, Mar 17, 2021	48.92	50.33	48.66	50.13
5868	NYSE	EPR	Tue, Mar 16, 2021	50.57	51.84	48.71	49.01
5867	NYSE	EPR	Mon, Mar 15, 2021	49.50	51.68	49.50	50.49
5866	NYSE	EPR	Fri, Mar 12, 2021	47.87	48.98	47.67	48.94
5865	NYSE	EPR	Thu, Mar 11, 2021	48.60	48.76	47.23	48.10
5864	NYSE	EPR	Wed, Mar 10, 2021	47.81	49.13	47.42	47.88
5863	NYSE	EPR	Tue, Mar 9, 2021	48.54	48.80	46.73	47.88
5862	NYSE	EPR	Mon, Mar 8, 2021	46.05	48.55	45.74	48.28
5861	NYSE	EPR	Fri, Mar 5, 2021	45.03	45.69	42.23	45.60
5860	NYSE	EPR	Thu, Mar 4, 2021	46.87	46.87	43.56	44.47
5859	NYSE	EPR	Wed, Mar 3, 2021	46.94	47.99	45.82	47.00
5858	NYSE	EPR	Tue, Mar 2, 2021	46.50	47.12	46.03	46.80
5857	NYSE	EPR	Mon, Mar 1, 2021	46.28	48.23	46.11	47.05
5856	NYSE	EPR	Fri, Feb 26, 2021	45.10	46.05	43.91	45.18
5855	NYSE	EPR	Thu, Feb 25, 2021	48.93	49.77	44.19	44.71
5854	NYSE	EPR	Wed, Feb 24, 2021	46.90	48.66	46.32	48.19
5853	NYSE	EPR	Tue, Feb 23, 2021	44.00	46.82	42.63	46.51
5852	NYSE	EPR	Mon, Feb 22, 2021	43.40	45.66	43.40	44.44
5851	NYSE	EPR	Fri, Feb 19, 2021	42.22	43.55	42.06	43.27
5850	NYSE	EPR	Thu, Feb 18, 2021	42.20	42.96	41.67	41.94
5849	NYSE	EPR	Wed, Feb 17, 2021	42.27	42.31	41.27	42.08
5848	NYSE	EPR	Tue, Feb 16, 2021	41.45	42.51	40.99	42.49
5847	NYSE	EPR	Fri, Feb 12, 2021	40.50	41.39	40.20	41.23
5846	NYSE	EPR	Thu, Feb 11, 2021	41.38	42.13	40.30	40.73
5845	NYSE	EPR	Wed, Feb 10, 2021	41.12	41.93	40.97	41.24
5844	NYSE	EPR	Tue, Feb 9, 2021	40.58	41.42	40.14	41.00
5843	NYSE	EPR	Mon, Feb 8, 2021	39.59	40.60	38.90	40.59
5842	NYSE	EPR	Fri, Feb 5, 2021	39.34	39.93	38.64	39.20
5841	NYSE	EPR	Thu, Feb 4, 2021	39.09	39.89	38.61	38.79
5840	NYSE	EPR	Wed, Feb 3, 2021	37.47	39.16	36.93	39.07
5839	NYSE	EPR	Tue, Feb 2, 2021	38.90	38.90	36.58	37.52
5838	NYSE	EPR	Mon, Feb 1, 2021	39.74	40.00	37.41	38.48
5837	NYSE	EPR	Fri, Jan 29, 2021	41.47	42.47	38.73	39.64
5836	NYSE	EPR	Thu, Jan 28, 2021	41.85	42.90	41.06	41.60
5835	NYSE	EPR	Wed, Jan 27, 2021	43.26	49.25	41.57	41.89
5834	NYSE	EPR	Tue, Jan 26, 2021	40.18	40.76	38.90	39.86
5833	NYSE	EPR	Mon, Jan 25, 2021	38.88	43.49	38.26	39.99
5832	NYSE	EPR	Fri, Jan 22, 2021	34.67	37.44	34.25	37.29
5831	NYSE	EPR	Thu, Jan 21, 2021	36.50	36.60	34.84	35.41
5830	NYSE	EPR	Wed, Jan 20, 2021	37.67	39.32	36.61	36.74
5829	NYSE	EPR	Tue, Jan 19, 2021	37.36	37.79	36.73	37.67
5828	NYSE	EPR	Fri, Jan 15, 2021	36.98	37.73	36.39	36.99
5827	NYSE	EPR	Thu, Jan 14, 2021	34.05	37.86	34.00	37.42
5826	NYSE	EPR	Wed, Jan 13, 2021	33.30	34.40	33.02	34.31
5825	NYSE	EPR	Tue, Jan 12, 2021	33.28	33.52	32.74	33.43
5824	NYSE	EPR	Mon, Jan 11, 2021	32.78	33.83	32.56	33.20
5823	NYSE	EPR	Fri, Jan 8, 2021	32.96	34.18	32.85	33.58
5822	NYSE	EPR	Thu, Jan 7, 2021	32.32	33.05	32.32	32.83
5821	NYSE	EPR	Wed, Jan 6, 2021	31.53	33.01	31.33	32.50
5820	NYSE	EPR	Tue, Jan 5, 2021	31.00	31.77	30.99	31.19
5819	NYSE	EPR	Mon, Jan 4, 2021	32.85	33.00	30.85	30.93
5818	NYSE	EPR	Thu, Dec 31, 2020	32.16	32.84	31.65	32.50
5817	NYSE	EPR	Wed, Dec 30, 2020	31.30	32.18	31.19	32.06
5816	NYSE	EPR	Tue, Dec 29, 2020	31.90	32.23	30.79	31.28
5815	NYSE	EPR	Mon, Dec 28, 2020	32.32	32.57	31.69	31.86
5814	NYSE	EPR	Thu, Dec 24, 2020	31.86	32.28	31.28	32.23
5813	NYSE	EPR	Wed, Dec 23, 2020	31.12	32.10	31.12	31.86
5812	NYSE	EPR	Tue, Dec 22, 2020	31.25	31.41	30.45	30.89
5811	NYSE	EPR	Mon, Dec 21, 2020	30.40	31.61	29.79	30.90
5810	NYSE	EPR	Fri, Dec 18, 2020	33.26	33.44	31.59	32.17
5809	NYSE	EPR	Thu, Dec 17, 2020	33.69	33.98	32.64	33.34
5808	NYSE	EPR	Wed, Dec 16, 2020	32.91	34.25	32.79	33.64
5807	NYSE	EPR	Tue, Dec 15, 2020	31.45	32.55	30.64	32.53
5806	NYSE	EPR	Mon, Dec 14, 2020	33.18	33.64	30.94	31.26
5805	NYSE	EPR	Fri, Dec 11, 2020	33.76	34.28	32.43	32.80
5804	NYSE	EPR	Thu, Dec 10, 2020	33.90	34.50	33.45	33.84
5803	NYSE	EPR	Wed, Dec 9, 2020	34.69	35.01	33.70	34.68
5802	NYSE	EPR	Tue, Dec 8, 2020	31.31	34.17	31.16	33.95
5801	NYSE	EPR	Mon, Dec 7, 2020	33.37	33.38	31.39	31.66
5800	NYSE	EPR	Fri, Dec 4, 2020	35.62	36.29	33.11	33.49
5799	NYSE	EPR	Thu, Dec 3, 2020	37.59	39.22	34.61	34.83
5798	NYSE	EPR	Wed, Dec 2, 2020	36.87	37.88	36.29	37.38
5797	NYSE	EPR	Tue, Dec 1, 2020	37.35	37.94	36.79	37.36
5796	NYSE	EPR	Mon, Nov 30, 2020	38.09	38.40	35.92	36.02
5795	NYSE	EPR	Fri, Nov 27, 2020	38.50	39.45	37.66	38.00
5794	NYSE	EPR	Wed, Nov 25, 2020	39.37	39.37	37.57	38.50
5793	NYSE	EPR	Tue, Nov 24, 2020	38.88	42.07	38.75	40.48
5792	NYSE	EPR	Mon, Nov 23, 2020	33.20	37.84	33.15	37.70
5791	NYSE	EPR	Fri, Nov 20, 2020	31.84	32.52	31.53	32.46
5790	NYSE	EPR	Thu, Nov 19, 2020	31.64	32.35	31.04	31.84
5789	NYSE	EPR	Wed, Nov 18, 2020	31.49	33.06	31.20	31.80
5788	NYSE	EPR	Tue, Nov 17, 2020	30.56	32.15	30.27	31.45
5787	NYSE	EPR	Mon, Nov 16, 2020	32.85	33.40	30.76	31.27
5786	NYSE	EPR	Fri, Nov 13, 2020	28.20	30.55	28.16	30.36
5785	NYSE	EPR	Thu, Nov 12, 2020	28.19	28.22	27.01	27.90
5784	NYSE	EPR	Wed, Nov 11, 2020	32.08	32.08	28.50	28.68
5783	NYSE	EPR	Tue, Nov 10, 2020	33.29	33.78	31.84	32.19
5782	NYSE	EPR	Mon, Nov 9, 2020	29.60	33.64	29.60	33.09
5781	NYSE	EPR	Fri, Nov 6, 2020	24.71	24.71	22.75	23.31
5780	NYSE	EPR	Thu, Nov 5, 2020	23.58	24.87	23.55	24.66
5779	NYSE	EPR	Wed, Nov 4, 2020	24.75	24.75	23.39	23.80
5778	NYSE	EPR	Tue, Nov 3, 2020	24.96	25.47	24.58	25.19
5777	NYSE	EPR	Mon, Nov 2, 2020	23.98	24.49	23.62	24.46
5776	NYSE	EPR	Fri, Oct 30, 2020	24.00	24.26	23.31	23.84
5775	NYSE	EPR	Thu, Oct 29, 2020	23.12	24.56	22.86	24.14
5774	NYSE	EPR	Wed, Oct 28, 2020	23.45	23.82	23.06	23.30
5773	NYSE	EPR	Tue, Oct 27, 2020	24.45	25.15	24.35	24.38
5772	NYSE	EPR	Mon, Oct 26, 2020	25.48	25.55	24.22	24.74
5771	NYSE	EPR	Fri, Oct 23, 2020	25.09	25.92	24.67	25.85
5770	NYSE	EPR	Thu, Oct 22, 2020	23.59	24.91	23.52	24.82
5769	NYSE	EPR	Wed, Oct 21, 2020	22.92	23.87	22.48	23.78
5768	NYSE	EPR	Tue, Oct 20, 2020	21.88	23.19	21.88	23.00
5767	NYSE	EPR	Mon, Oct 19, 2020	21.86	22.16	21.39	21.88
5766	NYSE	EPR	Fri, Oct 16, 2020	21.90	22.08	21.33	21.55
5765	NYSE	EPR	Thu, Oct 15, 2020	21.37	22.28	21.26	22.00
5764	NYSE	EPR	Wed, Oct 14, 2020	21.14	22.36	20.62	21.77
5763	NYSE	EPR	Tue, Oct 13, 2020	23.81	23.94	22.29	22.42
5762	NYSE	EPR	Mon, Oct 12, 2020	24.81	24.92	24.00	24.74
5761	NYSE	EPR	Fri, Oct 9, 2020	25.51	25.54	24.43	24.76
5760	NYSE	EPR	Thu, Oct 8, 2020	24.76	25.38	24.61	25.33
5759	NYSE	EPR	Wed, Oct 7, 2020	24.51	25.08	24.14	24.39
5758	NYSE	EPR	Tue, Oct 6, 2020	25.32	25.48	24.25	24.39
5757	NYSE	EPR	Mon, Oct 5, 2020	27.38	27.48	25.30	25.40
5756	NYSE	EPR	Fri, Oct 2, 2020	26.67	28.69	26.67	28.63
5755	NYSE	EPR	Thu, Oct 1, 2020	27.57	28.06	27.26	27.89
5754	NYSE	EPR	Wed, Sep 30, 2020	27.79	28.41	27.14	27.50
5753	NYSE	EPR	Tue, Sep 29, 2020	28.00	28.04	26.97	27.54
5752	NYSE	EPR	Mon, Sep 28, 2020	27.57	28.62	27.50	28.18
5751	NYSE	EPR	Fri, Sep 25, 2020	26.54	27.18	26.39	26.75
5750	NYSE	EPR	Thu, Sep 24, 2020	26.65	27.77	26.01	26.85
5749	NYSE	EPR	Wed, Sep 23, 2020	27.80	28.42	26.54	26.62
5748	NYSE	EPR	Tue, Sep 22, 2020	27.62	28.60	27.53	27.78
5747	NYSE	EPR	Mon, Sep 21, 2020	28.90	28.90	27.54	27.56
5746	NYSE	EPR	Fri, Sep 18, 2020	31.84	31.90	29.63	29.75
5745	NYSE	EPR	Thu, Sep 17, 2020	32.58	32.90	32.06	32.23
5744	NYSE	EPR	Wed, Sep 16, 2020	32.45	33.41	31.81	33.13
5743	NYSE	EPR	Tue, Sep 15, 2020	31.80	33.13	31.70	32.14
5742	NYSE	EPR	Mon, Sep 14, 2020	32.21	32.21	31.24	31.60
5741	NYSE	EPR	Fri, Sep 11, 2020	32.95	32.99	32.02	32.05
5740	NYSE	EPR	Thu, Sep 10, 2020	32.98	33.48	32.70	32.73
5739	NYSE	EPR	Wed, Sep 9, 2020	33.53	33.85	32.82	33.18
5738	NYSE	EPR	Tue, Sep 8, 2020	33.90	34.15	33.04	33.54
5737	NYSE	EPR	Fri, Sep 4, 2020	34.30	35.08	33.49	34.35
5736	NYSE	EPR	Thu, Sep 3, 2020	34.00	35.22	33.57	34.42
5735	NYSE	EPR	Wed, Sep 2, 2020	31.90	33.92	31.52	33.76
5734	NYSE	EPR	Tue, Sep 1, 2020	31.51	32.85	31.26	31.98
5733	NYSE	EPR	Mon, Aug 31, 2020	33.25	33.38	31.86	32.31
5732	NYSE	EPR	Fri, Aug 28, 2020	32.61	33.16	32.16	33.15
5731	NYSE	EPR	Thu, Aug 27, 2020	31.36	32.80	31.33	32.55
5730	NYSE	EPR	Wed, Aug 26, 2020	31.17	31.25	30.33	31.12
5729	NYSE	EPR	Tue, Aug 25, 2020	31.93	32.25	30.68	31.31
5728	NYSE	EPR	Mon, Aug 24, 2020	29.70	32.04	29.30	31.86
5727	NYSE	EPR	Fri, Aug 21, 2020	30.53	30.67	28.79	29.37
5726	NYSE	EPR	Thu, Aug 20, 2020	30.34	31.40	30.14	30.73
5725	NYSE	EPR	Wed, Aug 19, 2020	31.47	31.81	30.51	30.62
5724	NYSE	EPR	Tue, Aug 18, 2020	32.81	32.81	31.54	31.65
5723	NYSE	EPR	Mon, Aug 17, 2020	32.70	32.80	31.93	32.78
5722	NYSE	EPR	Fri, Aug 14, 2020	32.48	33.35	31.74	32.65
5721	NYSE	EPR	Thu, Aug 13, 2020	32.75	33.87	32.52	32.85
5720	NYSE	EPR	Wed, Aug 12, 2020	33.75	34.02	32.18	33.08
5719	NYSE	EPR	Tue, Aug 11, 2020	33.83	34.65	33.45	33.60
5718	NYSE	EPR	Mon, Aug 10, 2020	32.28	33.58	32.28	33.15
5717	NYSE	EPR	Fri, Aug 7, 2020	30.05	32.40	29.75	32.16
5716	NYSE	EPR	Thu, Aug 6, 2020	29.36	30.82	29.11	30.09
5715	NYSE	EPR	Wed, Aug 5, 2020	30.39	30.91	29.05	29.50
5714	NYSE	EPR	Tue, Aug 4, 2020	28.40	30.48	28.36	30.22
5713	NYSE	EPR	Mon, Aug 3, 2020	28.41	28.68	27.27	28.46
5712	NYSE	EPR	Fri, Jul 31, 2020	30.21	30.59	28.25	28.63
5711	NYSE	EPR	Thu, Jul 30, 2020	31.00	31.24	30.19	30.28
5710	NYSE	EPR	Wed, Jul 29, 2020	31.95	32.26	31.11	31.73
5709	NYSE	EPR	Tue, Jul 28, 2020	31.07	32.39	30.97	32.05
5708	NYSE	EPR	Mon, Jul 27, 2020	30.91	31.21	30.26	31.19
5707	NYSE	EPR	Fri, Jul 24, 2020	31.75	31.94	30.87	31.23
5706	NYSE	EPR	Thu, Jul 23, 2020	31.64	31.99	31.10	31.83
5705	NYSE	EPR	Wed, Jul 22, 2020	30.99	32.31	30.60	32.08
5704	NYSE	EPR	Tue, Jul 21, 2020	30.83	31.87	30.76	31.22
5703	NYSE	EPR	Mon, Jul 20, 2020	31.22	31.50	30.23	30.30
5702	NYSE	EPR	Fri, Jul 17, 2020	31.71	31.74	30.92	31.43
5701	NYSE	EPR	Thu, Jul 16, 2020	32.27	32.47	31.34	31.62
5700	NYSE	EPR	Wed, Jul 15, 2020	31.83	33.02	31.75	32.74
5699	NYSE	EPR	Tue, Jul 14, 2020	31.03	31.33	30.16	30.40
5698	NYSE	EPR	Mon, Jul 13, 2020	32.13	32.35	30.65	31.00
5697	NYSE	EPR	Fri, Jul 10, 2020	30.65	31.90	30.33	31.84
5696	NYSE	EPR	Thu, Jul 9, 2020	32.18	32.20	29.65	30.74
5695	NYSE	EPR	Wed, Jul 8, 2020	31.36	32.20	30.80	32.19
5694	NYSE	EPR	Tue, Jul 7, 2020	32.68	32.68	31.17	31.31
5693	NYSE	EPR	Mon, Jul 6, 2020	34.02	34.71	33.25	33.37
5692	NYSE	EPR	Thu, Jul 2, 2020	34.80	35.10	32.70	32.97
5691	NYSE	EPR	Wed, Jul 1, 2020	33.37	34.80	33.27	33.70
5690	NYSE	EPR	Tue, Jun 30, 2020	33.00	33.79	32.33	33.13
5689	NYSE	EPR	Mon, Jun 29, 2020	31.75	33.41	30.84	33.02
5688	NYSE	EPR	Fri, Jun 26, 2020	33.08	33.33	31.56	31.71
5687	NYSE	EPR	Thu, Jun 25, 2020	32.73	33.48	32.20	33.45
5686	NYSE	EPR	Wed, Jun 24, 2020	35.00	35.21	32.83	33.58
5685	NYSE	EPR	Tue, Jun 23, 2020	36.26	36.51	35.24	35.75
5684	NYSE	EPR	Mon, Jun 22, 2020	36.36	36.36	34.73	35.73
5683	NYSE	EPR	Fri, Jun 19, 2020	37.80	38.78	36.44	36.68
5682	NYSE	EPR	Thu, Jun 18, 2020	36.22	38.07	35.62	37.55
5681	NYSE	EPR	Wed, Jun 17, 2020	38.45	38.47	36.89	36.96
5680	NYSE	EPR	Tue, Jun 16, 2020	40.42	40.50	37.57	37.99
5679	NYSE	EPR	Mon, Jun 15, 2020	34.30	38.06	33.86	37.42
5678	NYSE	EPR	Fri, Jun 12, 2020	38.11	38.52	35.00	36.76
5677	NYSE	EPR	Thu, Jun 11, 2020	33.82	36.13	33.17	35.16
5676	NYSE	EPR	Wed, Jun 10, 2020	42.15	42.24	37.13	38.62
5675	NYSE	EPR	Tue, Jun 9, 2020	40.87	42.86	40.03	41.92
5674	NYSE	EPR	Mon, Jun 8, 2020	44.49	44.87	42.43	44.00
5673	NYSE	EPR	Fri, Jun 5, 2020	43.85	45.47	42.57	43.00
5672	NYSE	EPR	Thu, Jun 4, 2020	36.93	40.71	35.71	40.69
5671	NYSE	EPR	Wed, Jun 3, 2020	35.19	37.65	35.13	36.93
5670	NYSE	EPR	Tue, Jun 2, 2020	35.05	35.69	34.38	34.41
5669	NYSE	EPR	Mon, Jun 1, 2020	31.55	34.35	31.37	34.22
5668	NYSE	EPR	Fri, May 29, 2020	32.31	32.94	31.36	31.57
5667	NYSE	EPR	Thu, May 28, 2020	34.20	34.32	32.62	32.99
5666	NYSE	EPR	Wed, May 27, 2020	33.77	34.47	31.89	33.79
5665	NYSE	EPR	Tue, May 26, 2020	32.16	32.89	31.63	32.28
5664	NYSE	EPR	Fri, May 22, 2020	29.25	30.50	28.90	30.14
5663	NYSE	EPR	Thu, May 21, 2020	27.97	29.55	27.97	29.28
5662	NYSE	EPR	Wed, May 20, 2020	28.91	29.69	27.85	27.99
5661	NYSE	EPR	Tue, May 19, 2020	28.15	29.62	27.47	28.41
5660	NYSE	EPR	Mon, May 18, 2020	26.87	28.89	26.87	28.53
5659	NYSE	EPR	Fri, May 15, 2020	24.26	25.24	24.11	25.04
5658	NYSE	EPR	Thu, May 14, 2020	22.67	25.27	22.51	24.85
5657	NYSE	EPR	Wed, May 13, 2020	24.86	25.40	23.85	23.85
5656	NYSE	EPR	Tue, May 12, 2020	26.72	26.89	25.07	25.08
5655	NYSE	EPR	Mon, May 11, 2020	27.86	27.98	26.57	26.62
5654	NYSE	EPR	Fri, May 8, 2020	26.25	27.60	26.05	27.38
5653	NYSE	EPR	Thu, May 7, 2020	25.61	26.69	24.10	25.62
5652	NYSE	EPR	Wed, May 6, 2020	27.08	27.79	26.33	26.53
5651	NYSE	EPR	Tue, May 5, 2020	28.62	29.09	26.90	26.97
5650	NYSE	EPR	Mon, May 4, 2020	26.62	27.46	25.90	27.40
5649	NYSE	EPR	Fri, May 1, 2020	28.00	28.59	27.16	27.55
5648	NYSE	EPR	Thu, Apr 30, 2020	29.61	30.81	28.53	29.42
5647	NYSE	EPR	Wed, Apr 29, 2020	29.95	32.07	29.80	31.16
5646	NYSE	EPR	Tue, Apr 28, 2020	28.00	28.76	26.30	27.83
5645	NYSE	EPR	Mon, Apr 27, 2020	24.82	27.07	24.30	26.00
5644	NYSE	EPR	Fri, Apr 24, 2020	23.75	24.15	23.05	23.72
5643	NYSE	EPR	Thu, Apr 23, 2020	23.13	23.82	22.83	23.58
5642	NYSE	EPR	Wed, Apr 22, 2020	23.86	24.11	21.81	23.01
5641	NYSE	EPR	Tue, Apr 21, 2020	22.64	23.90	22.19	23.35
5640	NYSE	EPR	Mon, Apr 20, 2020	23.50	25.16	23.10	23.83
5639	NYSE	EPR	Fri, Apr 17, 2020	25.00	26.27	24.25	24.58
5638	NYSE	EPR	Thu, Apr 16, 2020	23.00	23.44	22.39	22.88
5637	NYSE	EPR	Wed, Apr 15, 2020	22.34	23.32	21.55	22.37
5636	NYSE	EPR	Tue, Apr 14, 2020	23.61	25.40	23.22	23.95
5635	NYSE	EPR	Mon, Apr 13, 2020	24.45	24.45	21.90	22.34
5634	NYSE	EPR	Thu, Apr 9, 2020	24.33	27.68	23.86	25.58
5633	NYSE	EPR	Wed, Apr 8, 2020	22.16	23.01	21.52	22.72
5632	NYSE	EPR	Tue, Apr 7, 2020	23.02	24.50	21.25	21.61
5631	NYSE	EPR	Mon, Apr 6, 2020	21.78	23.23	20.53	20.99
5630	NYSE	EPR	Fri, Apr 3, 2020	20.38	20.56	19.15	19.80
5629	NYSE	EPR	Thu, Apr 2, 2020	20.20	21.31	19.92	20.05
5628	NYSE	EPR	Wed, Apr 1, 2020	22.13	22.50	19.88	20.07
5627	NYSE	EPR	Tue, Mar 31, 2020	26.00	26.20	23.35	24.22
5626	NYSE	EPR	Mon, Mar 30, 2020	24.37	25.87	22.61	25.36
5625	NYSE	EPR	Fri, Mar 27, 2020	25.00	25.63	23.24	23.98
5624	NYSE	EPR	Thu, Mar 26, 2020	27.20	30.70	25.51	26.13
5623	NYSE	EPR	Wed, Mar 25, 2020	23.52	29.80	23.52	26.75
5622	NYSE	EPR	Tue, Mar 24, 2020	18.49	21.76	18.43	21.38
5621	NYSE	EPR	Mon, Mar 23, 2020	17.91	17.91	15.17	17.05
5620	NYSE	EPR	Fri, Mar 20, 2020	21.68	22.25	17.33	18.05
5619	NYSE	EPR	Thu, Mar 19, 2020	14.31	19.38	13.00	18.19
5618	NYSE	EPR	Wed, Mar 18, 2020	18.26	18.59	12.56	13.92
5617	NYSE	EPR	Tue, Mar 17, 2020	24.84	24.84	19.00	19.88
5616	NYSE	EPR	Mon, Mar 16, 2020	28.70	30.14	23.90	23.93
5615	NYSE	EPR	Fri, Mar 13, 2020	34.02	34.67	26.46	33.15
5614	NYSE	EPR	Thu, Mar 12, 2020	39.33	39.33	27.01	28.29
5613	NYSE	EPR	Wed, Mar 11, 2020	47.98	48.05	43.88	44.23
5612	NYSE	EPR	Tue, Mar 10, 2020	50.49	50.56	46.32	49.18
5611	NYSE	EPR	Mon, Mar 9, 2020	52.27	52.30	48.79	48.90
5610	NYSE	EPR	Fri, Mar 6, 2020	53.12	55.30	51.81	55.26
5609	NYSE	EPR	Thu, Mar 5, 2020	58.24	58.49	54.97	55.00
5608	NYSE	EPR	Wed, Mar 4, 2020	60.50	61.10	57.90	59.20
5607	NYSE	EPR	Tue, Mar 3, 2020	61.04	61.79	59.04	59.67
5606	NYSE	EPR	Mon, Mar 2, 2020	59.68	60.89	57.56	60.82
5605	NYSE	EPR	Fri, Feb 28, 2020	57.44	61.33	55.79	59.24
5604	NYSE	EPR	Thu, Feb 27, 2020	62.46	62.46	58.33	58.55
5603	NYSE	EPR	Wed, Feb 26, 2020	65.56	66.17	63.58	63.29
5602	NYSE	EPR	Tue, Feb 25, 2020	67.45	68.70	65.31	65.65
5601	NYSE	EPR	Mon, Feb 24, 2020	67.65	67.81	66.60	66.64
5600	NYSE	EPR	Fri, Feb 21, 2020	69.19	69.35	68.17	68.23
5599	NYSE	EPR	Thu, Feb 20, 2020	68.00	69.23	67.55	69.19
5598	NYSE	EPR	Wed, Feb 19, 2020	69.86	69.90	67.56	67.84
5597	NYSE	EPR	Tue, Feb 18, 2020	70.20	70.34	68.99	69.88
5596	NYSE	EPR	Fri, Feb 14, 2020	70.41	70.43	69.70	70.16
5595	NYSE	EPR	Thu, Feb 13, 2020	70.38	70.77	69.72	70.21
5594	NYSE	EPR	Wed, Feb 12, 2020	71.84	71.89	70.23	70.43
5593	NYSE	EPR	Tue, Feb 11, 2020	70.80	72.46	70.79	71.81
5592	NYSE	EPR	Mon, Feb 10, 2020	71.37	71.37	70.63	70.80
5591	NYSE	EPR	Fri, Feb 7, 2020	71.65	71.65	70.96	71.02
5590	NYSE	EPR	Thu, Feb 6, 2020	71.43	71.59	71.05	71.38
5589	NYSE	EPR	Wed, Feb 5, 2020	71.86	72.03	71.02	71.24
5588	NYSE	EPR	Tue, Feb 4, 2020	71.82	72.49	71.50	71.94
5587	NYSE	EPR	Mon, Feb 3, 2020	71.48	72.10	71.45	71.66
5586	NYSE	EPR	Fri, Jan 31, 2020	72.25	73.21	71.35	71.37
5585	NYSE	EPR	Thu, Jan 30, 2020	72.20	72.69	72.11	72.23
5584	NYSE	EPR	Wed, Jan 29, 2020	72.69	73.37	72.50	72.42
5583	NYSE	EPR	Tue, Jan 28, 2020	72.11	72.74	72.09	72.19
5582	NYSE	EPR	Mon, Jan 27, 2020	72.21	72.69	71.97	72.08
5581	NYSE	EPR	Fri, Jan 24, 2020	72.69	73.10	72.12	72.29
5580	NYSE	EPR	Thu, Jan 23, 2020	72.62	73.16	72.25	72.73
5579	NYSE	EPR	Wed, Jan 22, 2020	73.20	73.59	72.42	72.58
5578	NYSE	EPR	Tue, Jan 21, 2020	72.64	73.19	72.36	73.17
5577	NYSE	EPR	Fri, Jan 17, 2020	72.91	73.04	72.51	72.54
5576	NYSE	EPR	Thu, Jan 16, 2020	73.08	73.26	72.48	72.93
5575	NYSE	EPR	Wed, Jan 15, 2020	71.40	72.54	71.39	72.24
5574	NYSE	EPR	Tue, Jan 14, 2020	71.31	71.64	70.80	71.21
5573	NYSE	EPR	Mon, Jan 13, 2020	70.86	71.58	70.70	71.36
5572	NYSE	EPR	Fri, Jan 10, 2020	70.28	70.92	69.87	70.86
5571	NYSE	EPR	Thu, Jan 9, 2020	70.44	70.51	69.66	70.15
5570	NYSE	EPR	Wed, Jan 8, 2020	70.20	70.58	70.00	70.34
5569	NYSE	EPR	Tue, Jan 7, 2020	69.94	70.17	69.10	70.11
5568	NYSE	EPR	Mon, Jan 6, 2020	70.20	70.54	69.60	70.17
5567	NYSE	EPR	Fri, Jan 3, 2020	68.81	70.38	68.68	70.36
5566	NYSE	EPR	Thu, Jan 2, 2020	70.96	70.96	67.93	68.94
5565	NYSE	EPR	Tue, Dec 31, 2019	70.01	70.69	69.85	70.64
5564	NYSE	EPR	Mon, Dec 30, 2019	69.95	70.13	69.53	70.11
5563	NYSE	EPR	Fri, Dec 27, 2019	70.07	70.35	69.71	70.30
5562	NYSE	EPR	Thu, Dec 26, 2019	70.32	70.48	69.29	69.85
5561	NYSE	EPR	Tue, Dec 24, 2019	69.81	70.32	69.72	69.91
5560	NYSE	EPR	Mon, Dec 23, 2019	70.54	70.63	69.51	69.72
5559	NYSE	EPR	Fri, Dec 20, 2019	70.31	70.52	69.77	70.30
5558	NYSE	EPR	Thu, Dec 19, 2019	69.53	70.20	69.37	70.20
5557	NYSE	EPR	Wed, Dec 18, 2019	68.82	69.75	68.46	69.42
5556	NYSE	EPR	Tue, Dec 17, 2019	68.95	69.25	67.93	68.07
5555	NYSE	EPR	Mon, Dec 16, 2019	67.95	68.60	67.65	68.51
5554	NYSE	EPR	Fri, Dec 13, 2019	67.89	68.30	67.32	67.95
5553	NYSE	EPR	Thu, Dec 12, 2019	68.56	69.17	67.53	68.04
5552	NYSE	EPR	Wed, Dec 11, 2019	70.07	70.25	68.11	68.56
5551	NYSE	EPR	Tue, Dec 10, 2019	70.49	70.90	70.04	70.33
5550	NYSE	EPR	Mon, Dec 9, 2019	70.05	70.52	69.80	70.48
5549	NYSE	EPR	Fri, Dec 6, 2019	71.00	71.57	70.02	70.09
5548	NYSE	EPR	Thu, Dec 5, 2019	70.61	71.05	70.43	70.85
5547	NYSE	EPR	Wed, Dec 4, 2019	69.60	70.84	69.52	70.72
5546	NYSE	EPR	Tue, Dec 3, 2019	69.62	70.01	69.50	69.75
5545	NYSE	EPR	Mon, Dec 2, 2019	70.90	70.93	69.65	69.68
5544	NYSE	EPR	Fri, Nov 29, 2019	71.64	71.97	70.81	70.92
5543	NYSE	EPR	Wed, Nov 27, 2019	71.50	71.70	71.13	71.55
5542	NYSE	EPR	Tue, Nov 26, 2019	72.22	72.65	71.51	71.57
5541	NYSE	EPR	Mon, Nov 25, 2019	72.14	73.27	71.91	72.04
5540	NYSE	EPR	Fri, Nov 22, 2019	72.81	73.30	71.53	71.89
5539	NYSE	EPR	Thu, Nov 21, 2019	74.09	74.17	72.66	72.69
5538	NYSE	EPR	Wed, Nov 20, 2019	74.17	74.64	73.79	74.10
5537	NYSE	EPR	Tue, Nov 19, 2019	74.09	74.62	73.92	74.32
5536	NYSE	EPR	Mon, Nov 18, 2019	73.73	74.65	73.73	74.09
5535	NYSE	EPR	Fri, Nov 15, 2019	72.83	73.72	72.80	73.68
5534	NYSE	EPR	Thu, Nov 14, 2019	72.24	73.09	72.24	72.81
5533	NYSE	EPR	Wed, Nov 13, 2019	72.21	72.96	72.10	72.17
5532	NYSE	EPR	Tue, Nov 12, 2019	73.05	73.67	72.14	72.29
5531	NYSE	EPR	Mon, Nov 11, 2019	73.10	74.01	72.92	72.99
5530	NYSE	EPR	Fri, Nov 8, 2019	73.13	73.78	73.01	73.06
5529	NYSE	EPR	Thu, Nov 7, 2019	74.47	74.58	72.89	73.33
5528	NYSE	EPR	Wed, Nov 6, 2019	74.63	75.17	74.43	74.60
5527	NYSE	EPR	Tue, Nov 5, 2019	76.28	76.47	74.07	74.58
5526	NYSE	EPR	Mon, Nov 4, 2019	77.42	77.56	76.10	76.58
5525	NYSE	EPR	Fri, Nov 1, 2019	77.88	77.88	76.84	77.54
5524	NYSE	EPR	Thu, Oct 31, 2019	77.77	78.32	77.39	77.79
5523	NYSE	EPR	Wed, Oct 30, 2019	78.23	78.60	75.95	77.48
5522	NYSE	EPR	Tue, Oct 29, 2019	78.14	79.30	78.14	78.36
5521	NYSE	EPR	Mon, Oct 28, 2019	78.14	78.57	77.94	78.29
5520	NYSE	EPR	Fri, Oct 25, 2019	79.44	79.44	77.86	78.14
5519	NYSE	EPR	Thu, Oct 24, 2019	79.78	79.80	78.86	78.95
5518	NYSE	EPR	Wed, Oct 23, 2019	79.10	79.51	78.49	79.51
5517	NYSE	EPR	Tue, Oct 22, 2019	79.12	79.12	78.62	78.74
5516	NYSE	EPR	Mon, Oct 21, 2019	78.30	79.02	78.10	79.01
5515	NYSE	EPR	Fri, Oct 18, 2019	77.86	78.40	77.69	78.29
5514	NYSE	EPR	Thu, Oct 17, 2019	77.54	78.14	77.45	77.93
5513	NYSE	EPR	Wed, Oct 16, 2019	76.77	77.50	76.39	77.47
5512	NYSE	EPR	Tue, Oct 15, 2019	77.30	77.38	76.44	76.83
5511	NYSE	EPR	Mon, Oct 14, 2019	77.52	77.72	76.96	77.30
5510	NYSE	EPR	Fri, Oct 11, 2019	77.76	77.85	77.24	77.33
5509	NYSE	EPR	Thu, Oct 10, 2019	77.50	77.85	77.18	77.61
5508	NYSE	EPR	Wed, Oct 9, 2019	78.14	78.20	77.47	77.62
5507	NYSE	EPR	Tue, Oct 8, 2019	77.79	78.24	77.07	77.81
5506	NYSE	EPR	Mon, Oct 7, 2019	77.50	78.07	77.33	77.78
5505	NYSE	EPR	Fri, Oct 4, 2019	77.40	77.77	77.11	77.68
5504	NYSE	EPR	Thu, Oct 3, 2019	76.61	78.03	76.40	77.32
5503	NYSE	EPR	Wed, Oct 2, 2019	76.31	76.44	75.65	76.44
5502	NYSE	EPR	Tue, Oct 1, 2019	76.77	77.00	76.01	76.31
5501	NYSE	EPR	Mon, Sep 30, 2019	76.51	77.17	76.51	76.86
5500	NYSE	EPR	Fri, Sep 27, 2019	77.38	77.48	76.21	76.56
5499	NYSE	EPR	Thu, Sep 26, 2019	77.02	77.85	76.97	77.15
5498	NYSE	EPR	Wed, Sep 25, 2019	76.95	77.14	76.38	76.85
5497	NYSE	EPR	Tue, Sep 24, 2019	77.00	77.37	76.48	76.95
5496	NYSE	EPR	Mon, Sep 23, 2019	76.93	77.46	76.65	76.80
5495	NYSE	EPR	Fri, Sep 20, 2019	76.86	77.07	76.41	76.80
5494	NYSE	EPR	Thu, Sep 19, 2019	77.18	77.49	76.84	76.89
5493	NYSE	EPR	Wed, Sep 18, 2019	77.63	77.72	76.48	77.00
5492	NYSE	EPR	Tue, Sep 17, 2019	76.87	77.64	76.83	77.25
5491	NYSE	EPR	Mon, Sep 16, 2019	75.42	76.64	75.08	76.51
5490	NYSE	EPR	Fri, Sep 13, 2019	77.04	77.80	75.25	75.46
5489	NYSE	EPR	Thu, Sep 12, 2019	77.85	78.11	77.09	77.15
5488	NYSE	EPR	Wed, Sep 11, 2019	77.04	77.60	76.71	77.39
5487	NYSE	EPR	Tue, Sep 10, 2019	77.29	77.60	76.56	77.03
5486	NYSE	EPR	Mon, Sep 9, 2019	79.39	79.39	77.57	77.68
5485	NYSE	EPR	Fri, Sep 6, 2019	78.80	79.56	78.40	79.45
5484	NYSE	EPR	Thu, Sep 5, 2019	79.00	79.20	78.25	78.74
5483	NYSE	EPR	Wed, Sep 4, 2019	78.99	79.30	78.70	79.04
5482	NYSE	EPR	Tue, Sep 3, 2019	78.31	79.31	78.20	78.56
5481	NYSE	EPR	Fri, Aug 30, 2019	78.00	78.46	77.86	78.25
5480	NYSE	EPR	Thu, Aug 29, 2019	77.53	78.00	77.32	77.97
5479	NYSE	EPR	Wed, Aug 28, 2019	77.37	77.67	76.99	77.17
5478	NYSE	EPR	Tue, Aug 27, 2019	77.30	77.88	77.13	77.20
5477	NYSE	EPR	Mon, Aug 26, 2019	76.69	76.97	76.28	76.93
5476	NYSE	EPR	Fri, Aug 23, 2019	76.79	77.81	75.82	76.08
5475	NYSE	EPR	Thu, Aug 22, 2019	75.63	76.71	75.51	76.69
5474	NYSE	EPR	Wed, Aug 21, 2019	75.77	75.99	75.28	75.54
5473	NYSE	EPR	Tue, Aug 20, 2019	76.23	76.23	75.47	75.48
5472	NYSE	EPR	Mon, Aug 19, 2019	76.22	76.49	75.74	76.02
5471	NYSE	EPR	Fri, Aug 16, 2019	75.13	76.01	75.07	75.82
5470	NYSE	EPR	Thu, Aug 15, 2019	74.98	75.40	74.75	75.03
5469	NYSE	EPR	Wed, Aug 14, 2019	75.76	76.02	74.93	75.05
5468	NYSE	EPR	Tue, Aug 13, 2019	76.28	76.60	75.72	76.11
5467	NYSE	EPR	Mon, Aug 12, 2019	77.44	77.44	75.90	76.12
5466	NYSE	EPR	Fri, Aug 9, 2019	77.10	77.35	76.26	77.01
5465	NYSE	EPR	Thu, Aug 8, 2019	75.25	77.23	74.57	77.10
5464	NYSE	EPR	Wed, Aug 7, 2019	73.37	75.43	72.81	75.15
5463	NYSE	EPR	Tue, Aug 6, 2019	73.18	74.14	72.81	73.48
5462	NYSE	EPR	Mon, Aug 5, 2019	74.35	74.58	72.59	73.14
5461	NYSE	EPR	Fri, Aug 2, 2019	73.95	74.88	73.52	74.41
5460	NYSE	EPR	Thu, Aug 1, 2019	74.25	75.13	73.50	74.24
5459	NYSE	EPR	Wed, Jul 31, 2019	74.76	75.23	74.08	74.43
5458	NYSE	EPR	Tue, Jul 30, 2019	74.57	75.47	74.30	74.68
5457	NYSE	EPR	Mon, Jul 29, 2019	74.83	75.43	74.58	74.45
5456	NYSE	EPR	Fri, Jul 26, 2019	74.20	74.69	73.95	74.53
5455	NYSE	EPR	Thu, Jul 25, 2019	75.15	75.19	74.04	74.07
5454	NYSE	EPR	Wed, Jul 24, 2019	75.00	75.20	74.43	75.17
5453	NYSE	EPR	Tue, Jul 23, 2019	73.79	75.00	73.55	74.88
5452	NYSE	EPR	Mon, Jul 22, 2019	73.38	73.60	72.25	73.55
5451	NYSE	EPR	Fri, Jul 19, 2019	75.35	75.35	73.08	73.23
5450	NYSE	EPR	Thu, Jul 18, 2019	75.07	75.54	74.60	75.24
5449	NYSE	EPR	Wed, Jul 17, 2019	75.29	75.81	74.70	74.99
5448	NYSE	EPR	Tue, Jul 16, 2019	75.40	75.82	74.82	74.94
5447	NYSE	EPR	Mon, Jul 15, 2019	76.15	76.29	75.33	75.51
5446	NYSE	EPR	Fri, Jul 12, 2019	76.26	76.75	76.09	76.14
5445	NYSE	EPR	Thu, Jul 11, 2019	77.33	77.49	76.16	76.46
5444	NYSE	EPR	Wed, Jul 10, 2019	77.29	77.56	76.90	77.33
5443	NYSE	EPR	Tue, Jul 9, 2019	76.58	76.84	76.15	76.81
5442	NYSE	EPR	Mon, Jul 8, 2019	76.08	76.87	75.81	76.58
5441	NYSE	EPR	Fri, Jul 5, 2019	75.51	76.25	74.75	76.08
5440	NYSE	EPR	Wed, Jul 3, 2019	75.38	76.39	75.23	75.90
5439	NYSE	EPR	Tue, Jul 2, 2019	74.30	75.69	74.01	75.18
5438	NYSE	EPR	Mon, Jul 1, 2019	74.98	75.08	73.38	73.98
5437	NYSE	EPR	Fri, Jun 28, 2019	74.38	75.07	74.17	74.59
5436	NYSE	EPR	Thu, Jun 27, 2019	74.50	74.90	74.04	74.31
5435	NYSE	EPR	Wed, Jun 26, 2019	76.60	76.71	74.12	73.97
5434	NYSE	EPR	Tue, Jun 25, 2019	77.07	77.57	76.53	76.56
5433	NYSE	EPR	Mon, Jun 24, 2019	77.91	77.91	76.72	76.73
5432	NYSE	EPR	Fri, Jun 21, 2019	78.38	78.50	76.83	77.72
5431	NYSE	EPR	Thu, Jun 20, 2019	78.92	79.40	78.72	78.73
5430	NYSE	EPR	Wed, Jun 19, 2019	78.18	79.18	77.67	78.86
5429	NYSE	EPR	Tue, Jun 18, 2019	78.98	79.85	78.27	78.54
5428	NYSE	EPR	Mon, Jun 17, 2019	78.12	78.64	77.88	78.56
5427	NYSE	EPR	Fri, Jun 14, 2019	77.71	78.41	77.50	78.00
5426	NYSE	EPR	Thu, Jun 13, 2019	78.01	78.25	77.44	77.75
5425	NYSE	EPR	Wed, Jun 12, 2019	77.75	78.22	77.55	77.86
5424	NYSE	EPR	Tue, Jun 11, 2019	78.20	78.65	77.37	77.67
5423	NYSE	EPR	Mon, Jun 10, 2019	79.50	79.51	78.45	78.75
5422	NYSE	EPR	Fri, Jun 7, 2019	80.09	80.50	79.70	79.71
5421	NYSE	EPR	Thu, Jun 6, 2019	79.96	80.28	79.01	79.67
5420	NYSE	EPR	Wed, Jun 5, 2019	78.50	80.28	78.44	80.28
5419	NYSE	EPR	Tue, Jun 4, 2019	79.00	79.30	77.80	78.45
5418	NYSE	EPR	Mon, Jun 3, 2019	78.28	79.30	77.93	79.06
5417	NYSE	EPR	Fri, May 31, 2019	77.15	78.46	76.68	78.10
5416	NYSE	EPR	Thu, May 30, 2019	78.05	78.48	77.41	77.54
5415	NYSE	EPR	Wed, May 29, 2019	79.23	79.58	78.20	77.89
5414	NYSE	EPR	Tue, May 28, 2019	80.05	80.75	79.23	79.23
5413	NYSE	EPR	Fri, May 24, 2019	79.00	80.02	78.93	79.48
5412	NYSE	EPR	Thu, May 23, 2019	77.56	78.92	77.34	78.82
5411	NYSE	EPR	Wed, May 22, 2019	77.41	77.97	77.01	77.83
5410	NYSE	EPR	Tue, May 21, 2019	77.02	77.67	76.89	77.36
5409	NYSE	EPR	Mon, May 20, 2019	77.88	77.92	76.41	76.70
5408	NYSE	EPR	Fri, May 17, 2019	78.45	78.45	77.80	78.09
5407	NYSE	EPR	Thu, May 16, 2019	78.05	79.14	78.00	78.68
5406	NYSE	EPR	Wed, May 15, 2019	77.93	78.64	77.51	78.12
5405	NYSE	EPR	Tue, May 14, 2019	78.13	78.69	77.80	78.14
5404	NYSE	EPR	Mon, May 13, 2019	76.97	78.25	76.75	78.07
5403	NYSE	EPR	Fri, May 10, 2019	76.83	77.75	76.67	77.43
5402	NYSE	EPR	Thu, May 9, 2019	76.96	77.56	76.13	76.96
5401	NYSE	EPR	Wed, May 8, 2019	77.02	77.92	77.00	77.07
5400	NYSE	EPR	Tue, May 7, 2019	79.14	79.22	76.87	77.20
5399	NYSE	EPR	Mon, May 6, 2019	78.93	79.63	78.80	79.24
5398	NYSE	EPR	Fri, May 3, 2019	79.42	79.89	78.99	79.14
5397	NYSE	EPR	Thu, May 2, 2019	79.55	80.20	78.77	79.18
5396	NYSE	EPR	Wed, May 1, 2019	79.01	80.18	78.85	79.39
5395	NYSE	EPR	Tue, Apr 30, 2019	77.60	79.36	77.23	78.86
5394	NYSE	EPR	Mon, Apr 29, 2019	78.17	78.60	77.39	77.40
5393	NYSE	EPR	Fri, Apr 26, 2019	78.33	78.91	78.00	78.30
5392	NYSE	EPR	Thu, Apr 25, 2019	77.53	78.32	77.21	78.09
5391	NYSE	EPR	Wed, Apr 24, 2019	77.10	78.28	77.10	77.92
5390	NYSE	EPR	Tue, Apr 23, 2019	76.57	77.44	76.01	76.91
5389	NYSE	EPR	Mon, Apr 22, 2019	76.82	76.94	75.67	76.21
5388	NYSE	EPR	Thu, Apr 18, 2019	76.14	77.24	75.80	77.00
5387	NYSE	EPR	Wed, Apr 17, 2019	77.56	77.56	75.89	75.89
5386	NYSE	EPR	Tue, Apr 16, 2019	79.41	79.50	76.95	77.29
5385	NYSE	EPR	Mon, Apr 15, 2019	79.27	79.51	78.82	79.38
5384	NYSE	EPR	Fri, Apr 12, 2019	78.72	79.27	78.14	79.27
5383	NYSE	EPR	Thu, Apr 11, 2019	79.20	79.50	78.64	78.90
5382	NYSE	EPR	Wed, Apr 10, 2019	78.12	79.29	78.12	79.15
5381	NYSE	EPR	Tue, Apr 9, 2019	78.47	78.70	77.88	78.10
5380	NYSE	EPR	Mon, Apr 8, 2019	78.78	78.79	78.28	78.49
5379	NYSE	EPR	Fri, Apr 5, 2019	78.32	78.88	78.17	78.79
5378	NYSE	EPR	Thu, Apr 4, 2019	78.57	78.77	77.87	78.32
5377	NYSE	EPR	Wed, Apr 3, 2019	78.42	78.86	78.10	78.41
5376	NYSE	EPR	Tue, Apr 2, 2019	77.93	78.57	77.02	78.42
5375	NYSE	EPR	Mon, Apr 1, 2019	77.00	77.83	76.46	77.83
5374	NYSE	EPR	Fri, Mar 29, 2019	77.54	77.58	76.70	76.90
5373	NYSE	EPR	Thu, Mar 28, 2019	76.68	77.52	76.47	77.47
5372	NYSE	EPR	Wed, Mar 27, 2019	77.22	77.66	76.55	76.75
5371	NYSE	EPR	Tue, Mar 26, 2019	76.53	77.38	76.40	77.32
5370	NYSE	EPR	Mon, Mar 25, 2019	75.91	76.67	75.50	76.39
5369	NYSE	EPR	Fri, Mar 22, 2019	76.43	77.45	75.97	76.02
5368	NYSE	EPR	Thu, Mar 21, 2019	74.98	76.57	74.82	76.44
5367	NYSE	EPR	Wed, Mar 20, 2019	74.89	75.86	74.46	75.04
5366	NYSE	EPR	Tue, Mar 19, 2019	75.03	75.05	74.56	74.78
5365	NYSE	EPR	Mon, Mar 18, 2019	75.36	75.85	74.64	75.05
5364	NYSE	EPR	Fri, Mar 15, 2019	75.58	75.68	74.88	75.39
5363	NYSE	EPR	Thu, Mar 14, 2019	75.48	75.73	75.17	75.63
5362	NYSE	EPR	Wed, Mar 13, 2019	75.43	76.16	75.29	75.43
5361	NYSE	EPR	Tue, Mar 12, 2019	75.34	75.67	74.93	75.39
5360	NYSE	EPR	Mon, Mar 11, 2019	74.22	75.12	74.16	75.11
5359	NYSE	EPR	Fri, Mar 8, 2019	73.65	74.16	73.51	74.07
5358	NYSE	EPR	Thu, Mar 7, 2019	74.17	74.17	73.40	73.75
5357	NYSE	EPR	Wed, Mar 6, 2019	74.03	74.23	73.42	73.62
5356	NYSE	EPR	Tue, Mar 5, 2019	73.11	74.15	73.00	73.97
5355	NYSE	EPR	Mon, Mar 4, 2019	72.86	73.18	72.15	73.17
5354	NYSE	EPR	Fri, Mar 1, 2019	73.52	73.58	72.20	72.47
5353	NYSE	EPR	Thu, Feb 28, 2019	73.07	74.32	72.60	73.48
5352	NYSE	EPR	Wed, Feb 27, 2019	73.18	73.42	72.29	73.22
5351	NYSE	EPR	Tue, Feb 26, 2019	74.39	74.73	73.25	73.52
5350	NYSE	EPR	Mon, Feb 25, 2019	74.88	74.88	73.92	74.29
5349	NYSE	EPR	Fri, Feb 22, 2019	74.47	74.80	73.82	74.67
5348	NYSE	EPR	Thu, Feb 21, 2019	73.82	74.14	73.02	74.09
5347	NYSE	EPR	Wed, Feb 20, 2019	75.04	75.09	73.30	73.84
5346	NYSE	EPR	Tue, Feb 19, 2019	75.26	75.77	75.07	75.10
5345	NYSE	EPR	Fri, Feb 15, 2019	74.85	75.53	74.36	75.51
5344	NYSE	EPR	Thu, Feb 14, 2019	74.44	74.97	73.93	74.68
5343	NYSE	EPR	Wed, Feb 13, 2019	73.61	74.45	73.24	74.35
5342	NYSE	EPR	Tue, Feb 12, 2019	74.20	74.35	73.58	73.82
5341	NYSE	EPR	Mon, Feb 11, 2019	73.82	74.33	73.40	74.19
5340	NYSE	EPR	Fri, Feb 8, 2019	73.50	74.25	73.24	73.90
5339	NYSE	EPR	Thu, Feb 7, 2019	72.40	74.29	72.29	73.88
5338	NYSE	EPR	Wed, Feb 6, 2019	73.40	73.40	72.61	72.91
5337	NYSE	EPR	Tue, Feb 5, 2019	73.32	73.55	72.83	73.49
5336	NYSE	EPR	Mon, Feb 4, 2019	72.47	73.36	72.01	73.35
5335	NYSE	EPR	Fri, Feb 1, 2019	73.20	73.36	71.51	72.61
5334	NYSE	EPR	Thu, Jan 31, 2019	72.08	73.12	71.57	73.06
5333	NYSE	EPR	Wed, Jan 30, 2019	72.39	72.83	71.85	72.33
5332	NYSE	EPR	Tue, Jan 29, 2019	72.00	72.70	71.75	72.26
5331	NYSE	EPR	Mon, Jan 28, 2019	71.16	72.00	71.08	71.95
5330	NYSE	EPR	Fri, Jan 25, 2019	71.03	71.49	70.61	71.28
5329	NYSE	EPR	Thu, Jan 24, 2019	70.60	71.10	70.26	70.93
5328	NYSE	EPR	Wed, Jan 23, 2019	70.69	70.87	70.08	70.84
5327	NYSE	EPR	Tue, Jan 22, 2019	70.70	70.92	70.01	70.67
5326	NYSE	EPR	Fri, Jan 18, 2019	70.29	70.74	70.05	70.70
5325	NYSE	EPR	Thu, Jan 17, 2019	70.01	70.57	69.67	70.16
5324	NYSE	EPR	Wed, Jan 16, 2019	69.22	70.04	69.02	70.01
5323	NYSE	EPR	Tue, Jan 15, 2019	68.40	69.39	68.31	69.18
5322	NYSE	EPR	Mon, Jan 14, 2019	68.87	69.35	68.13	68.21
5321	NYSE	EPR	Fri, Jan 11, 2019	69.20	69.20	68.34	69.06
5320	NYSE	EPR	Thu, Jan 10, 2019	67.40	69.18	67.17	69.11
5319	NYSE	EPR	Wed, Jan 9, 2019	67.08	67.66	66.40	67.50
5318	NYSE	EPR	Tue, Jan 8, 2019	65.30	67.01	65.21	66.87
5317	NYSE	EPR	Mon, Jan 7, 2019	65.08	65.79	64.78	65.03
5316	NYSE	EPR	Fri, Jan 4, 2019	64.50	65.71	64.16	64.80
5315	NYSE	EPR	Thu, Jan 3, 2019	63.09	65.12	63.09	64.14
5314	NYSE	EPR	Wed, Jan 2, 2019	63.56	63.97	62.77	63.12
5313	NYSE	EPR	Mon, Dec 31, 2018	64.15	64.16	63.09	64.03
5312	NYSE	EPR	Fri, Dec 28, 2018	64.43	64.87	63.43	64.12
5311	NYSE	EPR	Thu, Dec 27, 2018	64.67	64.67	62.80	63.99
5310	NYSE	EPR	Wed, Dec 26, 2018	63.73	65.11	62.75	64.97
5309	NYSE	EPR	Mon, Dec 24, 2018	67.00	67.10	63.34	63.46
5308	NYSE	EPR	Fri, Dec 21, 2018	68.12	69.55	67.04	67.10
5307	NYSE	EPR	Thu, Dec 20, 2018	69.07	69.70	67.81	68.03
5306	NYSE	EPR	Wed, Dec 19, 2018	70.03	70.27	68.91	69.00
5305	NYSE	EPR	Tue, Dec 18, 2018	68.48	70.38	68.39	70.00
5304	NYSE	EPR	Mon, Dec 17, 2018	70.78	71.10	67.76	67.97
5303	NYSE	EPR	Fri, Dec 14, 2018	69.47	70.72	69.47	70.67
5302	NYSE	EPR	Thu, Dec 13, 2018	68.96	70.01	68.96	69.75
5301	NYSE	EPR	Wed, Dec 12, 2018	70.95	71.00	68.75	68.91
5300	NYSE	EPR	Tue, Dec 11, 2018	70.33	70.86	70.10	70.39
5299	NYSE	EPR	Mon, Dec 10, 2018	70.83	70.83	68.97	69.89
5298	NYSE	EPR	Fri, Dec 7, 2018	71.12	71.12	70.36	70.71
5297	NYSE	EPR	Thu, Dec 6, 2018	69.68	71.47	68.89	71.29
5296	NYSE	EPR	Tue, Dec 4, 2018	70.59	71.26	69.57	69.66
5295	NYSE	EPR	Mon, Dec 3, 2018	71.03	71.03	69.91	70.43
5294	NYSE	EPR	Fri, Nov 30, 2018	70.75	71.25	70.56	70.83
5293	NYSE	EPR	Thu, Nov 29, 2018	71.17	71.62	70.04	70.59
5292	NYSE	EPR	Wed, Nov 28, 2018	70.73	71.61	70.40	71.09
5291	NYSE	EPR	Tue, Nov 27, 2018	70.60	71.03	70.27	70.90
5290	NYSE	EPR	Mon, Nov 26, 2018	70.70	71.18	70.34	70.65
5289	NYSE	EPR	Fri, Nov 23, 2018	70.54	71.17	70.09	70.75
5288	NYSE	EPR	Wed, Nov 21, 2018	70.35	71.46	69.93	70.75
5287	NYSE	EPR	Tue, Nov 20, 2018	70.64	71.39	70.22	70.32
5286	NYSE	EPR	Mon, Nov 19, 2018	70.65	71.19	70.16	70.98
5285	NYSE	EPR	Fri, Nov 16, 2018	69.97	70.69	69.54	70.68
5284	NYSE	EPR	Thu, Nov 15, 2018	70.29	70.36	69.26	69.97
5283	NYSE	EPR	Wed, Nov 14, 2018	70.75	71.19	70.25	70.64
5282	NYSE	EPR	Tue, Nov 13, 2018	71.48	71.82	70.28	70.48
5281	NYSE	EPR	Mon, Nov 12, 2018	71.31	72.18	71.23	71.43
5280	NYSE	EPR	Fri, Nov 9, 2018	70.62	71.39	70.51	71.29
5279	NYSE	EPR	Thu, Nov 8, 2018	70.52	70.96	69.65	70.79
5278	NYSE	EPR	Wed, Nov 7, 2018	69.99	70.82	69.28	70.75
5277	NYSE	EPR	Tue, Nov 6, 2018	69.70	69.87	69.16	69.75
5276	NYSE	EPR	Mon, Nov 5, 2018	68.38	69.97	68.34	69.74
5275	NYSE	EPR	Fri, Nov 2, 2018	69.44	69.50	68.06	68.30
5274	NYSE	EPR	Thu, Nov 1, 2018	68.50	69.69	68.50	69.30
5273	NYSE	EPR	Wed, Oct 31, 2018	69.39	69.39	67.40	68.74
5272	NYSE	EPR	Tue, Oct 30, 2018	67.99	70.60	67.95	69.38
5271	NYSE	EPR	Mon, Oct 29, 2018	67.50	68.32	67.50	67.70
5270	NYSE	EPR	Fri, Oct 26, 2018	68.36	68.63	66.60	66.98
5269	NYSE	EPR	Thu, Oct 25, 2018	68.32	68.89	67.72	68.66
5268	NYSE	EPR	Wed, Oct 24, 2018	67.45	68.71	67.30	68.24
5267	NYSE	EPR	Tue, Oct 23, 2018	67.09	67.98	66.59	67.40
5266	NYSE	EPR	Mon, Oct 22, 2018	68.41	68.74	67.33	67.43
5265	NYSE	EPR	Fri, Oct 19, 2018	68.09	68.42	67.90	68.09
5264	NYSE	EPR	Thu, Oct 18, 2018	68.25	68.60	67.81	67.93
5263	NYSE	EPR	Wed, Oct 17, 2018	68.50	68.74	67.75	68.20
5262	NYSE	EPR	Tue, Oct 16, 2018	67.23	68.75	66.54	68.46
5261	NYSE	EPR	Mon, Oct 15, 2018	66.14	67.59	66.10	66.91
5260	NYSE	EPR	Fri, Oct 12, 2018	66.99	67.16	65.76	66.14
5259	NYSE	EPR	Thu, Oct 11, 2018	68.24	68.86	66.65	66.70
5258	NYSE	EPR	Wed, Oct 10, 2018	68.38	69.45	68.10	68.15
5257	NYSE	EPR	Tue, Oct 9, 2018	68.24	68.70	67.70	68.35
5256	NYSE	EPR	Mon, Oct 8, 2018	67.68	68.60	67.53	68.18
5255	NYSE	EPR	Fri, Oct 5, 2018	67.21	68.15	67.11	67.67
5254	NYSE	EPR	Thu, Oct 4, 2018	66.97	67.38	66.45	67.21
5253	NYSE	EPR	Wed, Oct 3, 2018	67.56	68.11	66.94	67.43
5252	NYSE	EPR	Tue, Oct 2, 2018	67.60	67.85	67.06	67.64
5251	NYSE	EPR	Mon, Oct 1, 2018	68.50	68.53	67.36	67.57
5250	NYSE	EPR	Fri, Sep 28, 2018	67.14	68.42	67.14	68.41
5249	NYSE	EPR	Thu, Sep 27, 2018	66.85	67.57	66.62	67.12
5248	NYSE	EPR	Wed, Sep 26, 2018	67.68	67.98	66.76	66.49
5247	NYSE	EPR	Tue, Sep 25, 2018	67.69	68.00	67.31	67.66
5246	NYSE	EPR	Mon, Sep 24, 2018	68.94	69.00	67.19	67.54
5245	NYSE	EPR	Fri, Sep 21, 2018	69.01	69.58	68.58	68.93
5244	NYSE	EPR	Thu, Sep 20, 2018	67.84	69.02	67.70	68.88
5243	NYSE	EPR	Wed, Sep 19, 2018	69.06	69.24	67.72	67.89
5242	NYSE	EPR	Tue, Sep 18, 2018	69.64	69.90	68.66	69.09
5241	NYSE	EPR	Mon, Sep 17, 2018	70.22	70.64	69.13	69.44
5240	NYSE	EPR	Fri, Sep 14, 2018	70.17	70.46	69.43	70.32
5239	NYSE	EPR	Thu, Sep 13, 2018	69.93	70.86	69.93	70.31
5238	NYSE	EPR	Wed, Sep 12, 2018	69.73	69.93	69.27	69.84
5237	NYSE	EPR	Tue, Sep 11, 2018	70.02	70.53	69.50	69.59
5236	NYSE	EPR	Mon, Sep 10, 2018	70.00	70.57	69.76	70.30
5235	NYSE	EPR	Fri, Sep 7, 2018	70.00	70.20	69.41	69.49
5234	NYSE	EPR	Thu, Sep 6, 2018	70.27	70.75	70.04	70.35
5233	NYSE	EPR	Wed, Sep 5, 2018	69.66	70.54	69.56	70.10
5232	NYSE	EPR	Tue, Sep 4, 2018	70.04	70.58	69.44	69.79
5231	NYSE	EPR	Fri, Aug 31, 2018	69.73	70.30	69.73	70.18
5230	NYSE	EPR	Thu, Aug 30, 2018	69.95	70.33	69.53	69.72
5229	NYSE	EPR	Wed, Aug 29, 2018	69.90	70.31	69.65	69.84
5228	NYSE	EPR	Tue, Aug 28, 2018	69.29	69.78	68.92	69.76
5227	NYSE	EPR	Mon, Aug 27, 2018	69.70	69.77	68.95	69.18
5226	NYSE	EPR	Fri, Aug 24, 2018	69.21	69.49	69.21	69.45
5225	NYSE	EPR	Thu, Aug 23, 2018	69.44	69.57	69.01	69.40
5224	NYSE	EPR	Wed, Aug 22, 2018	69.90	69.90	69.16	69.40
5223	NYSE	EPR	Tue, Aug 21, 2018	70.00	70.07	69.52	69.89
5222	NYSE	EPR	Mon, Aug 20, 2018	70.47	70.60	69.71	69.90
5221	NYSE	EPR	Fri, Aug 17, 2018	69.64	70.48	69.47	70.30
5220	NYSE	EPR	Thu, Aug 16, 2018	69.07	69.80	68.90	69.73
5219	NYSE	EPR	Wed, Aug 15, 2018	68.40	69.23	68.34	69.09
5218	NYSE	EPR	Tue, Aug 14, 2018	67.83	68.69	67.70	68.34
5217	NYSE	EPR	Mon, Aug 13, 2018	67.66	67.91	67.51	67.61
5216	NYSE	EPR	Fri, Aug 10, 2018	67.91	68.40	67.42	67.60
5215	NYSE	EPR	Thu, Aug 9, 2018	67.52	68.01	67.51	67.81
5214	NYSE	EPR	Wed, Aug 8, 2018	67.87	67.93	67.37	67.49
5213	NYSE	EPR	Tue, Aug 7, 2018	68.63	68.83	67.41	67.81
5212	NYSE	EPR	Mon, Aug 6, 2018	68.86	69.30	68.53	68.73
5211	NYSE	EPR	Fri, Aug 3, 2018	68.16	69.00	68.08	68.81
5210	NYSE	EPR	Thu, Aug 2, 2018	66.60	68.37	66.60	68.04
5209	NYSE	EPR	Wed, Aug 1, 2018	66.17	66.64	65.60	66.59
5208	NYSE	EPR	Tue, Jul 31, 2018	66.37	67.88	65.12	66.49
5207	NYSE	EPR	Mon, Jul 30, 2018	65.30	66.22	65.22	66.20
5206	NYSE	EPR	Fri, Jul 27, 2018	66.50	66.66	65.37	65.78
5205	NYSE	EPR	Thu, Jul 26, 2018	66.33	67.21	65.90	66.22
5204	NYSE	EPR	Wed, Jul 25, 2018	65.72	66.47	65.72	66.29
5203	NYSE	EPR	Tue, Jul 24, 2018	66.26	66.42	65.54	65.69
5202	NYSE	EPR	Mon, Jul 23, 2018	65.97	66.42	65.65	66.26
5201	NYSE	EPR	Fri, Jul 20, 2018	66.39	66.40	65.68	66.00
5200	NYSE	EPR	Thu, Jul 19, 2018	65.30	66.78	65.14	66.54
5199	NYSE	EPR	Wed, Jul 18, 2018	65.49	65.78	65.07	65.37
5198	NYSE	EPR	Tue, Jul 17, 2018	65.94	66.15	65.53	65.62
5197	NYSE	EPR	Mon, Jul 16, 2018	66.01	66.12	65.58	65.81
5196	NYSE	EPR	Fri, Jul 13, 2018	66.10	66.37	65.82	66.13
5195	NYSE	EPR	Thu, Jul 12, 2018	66.20	66.20	65.64	65.98
5194	NYSE	EPR	Wed, Jul 11, 2018	65.63	66.01	65.43	65.75
5193	NYSE	EPR	Tue, Jul 10, 2018	65.79	66.54	65.42	65.66
5192	NYSE	EPR	Mon, Jul 9, 2018	66.75	66.79	65.49	65.78
5191	NYSE	EPR	Fri, Jul 6, 2018	66.28	66.93	66.10	66.58
5190	NYSE	EPR	Thu, Jul 5, 2018	65.45	66.13	64.94	66.10
5189	NYSE	EPR	Tue, Jul 3, 2018	64.65	65.70	64.30	65.16
5188	NYSE	EPR	Mon, Jul 2, 2018	64.78	65.16	64.05	64.60
5187	NYSE	EPR	Fri, Jun 29, 2018	65.03	65.38	64.36	64.79
5186	NYSE	EPR	Thu, Jun 28, 2018	64.78	65.25	64.31	65.17
5185	NYSE	EPR	Wed, Jun 27, 2018	65.70	66.01	65.06	64.71
5184	NYSE	EPR	Tue, Jun 26, 2018	65.55	66.07	65.20	65.50
5183	NYSE	EPR	Mon, Jun 25, 2018	65.55	65.83	65.13	65.53
5182	NYSE	EPR	Fri, Jun 22, 2018	65.66	65.88	65.24	65.68
5181	NYSE	EPR	Thu, Jun 21, 2018	66.00	66.17	65.17	65.41
5180	NYSE	EPR	Wed, Jun 20, 2018	64.90	66.17	64.65	66.06
5179	NYSE	EPR	Tue, Jun 19, 2018	64.66	65.16	64.57	64.79
5178	NYSE	EPR	Mon, Jun 18, 2018	64.27	64.97	64.14	64.83
5177	NYSE	EPR	Fri, Jun 15, 2018	63.75	64.44	63.57	64.37
5176	NYSE	EPR	Thu, Jun 14, 2018	62.24	63.73	62.05	63.63
5175	NYSE	EPR	Wed, Jun 13, 2018	63.14	63.50	61.78	62.12
5174	NYSE	EPR	Tue, Jun 12, 2018	62.41	63.60	62.25	62.98
5173	NYSE	EPR	Mon, Jun 11, 2018	62.60	62.92	62.11	62.49
5172	NYSE	EPR	Fri, Jun 8, 2018	62.27	63.07	62.06	62.58
5171	NYSE	EPR	Thu, Jun 7, 2018	61.99	62.50	61.70	62.38
5170	NYSE	EPR	Wed, Jun 6, 2018	61.74	62.30	61.61	61.86
5169	NYSE	EPR	Tue, Jun 5, 2018	62.32	62.50	61.61	61.80
5168	NYSE	EPR	Mon, Jun 4, 2018	61.27	62.19	61.27	62.10
5167	NYSE	EPR	Fri, Jun 1, 2018	61.51	61.78	61.10	61.25
5166	NYSE	EPR	Thu, May 31, 2018	61.35	61.75	61.18	61.39
5165	NYSE	EPR	Wed, May 30, 2018	61.33	62.06	59.80	61.53
5164	NYSE	EPR	Tue, May 29, 2018	61.07	62.07	60.59	61.33
5163	NYSE	EPR	Fri, May 25, 2018	60.83	61.33	60.81	61.07
5162	NYSE	EPR	Thu, May 24, 2018	61.51	61.66	60.42	60.87
5161	NYSE	EPR	Wed, May 23, 2018	60.29	61.51	60.23	60.68
5160	NYSE	EPR	Tue, May 22, 2018	60.29	60.45	59.92	60.19
5159	NYSE	EPR	Mon, May 21, 2018	59.07	60.52	58.80	60.29
5158	NYSE	EPR	Fri, May 18, 2018	58.12	58.60	57.85	58.53
5157	NYSE	EPR	Thu, May 17, 2018	58.39	58.70	57.98	58.07
5156	NYSE	EPR	Wed, May 16, 2018	59.17	59.60	58.38	58.39
5155	NYSE	EPR	Tue, May 15, 2018	59.51	59.51	58.71	58.94
5154	NYSE	EPR	Mon, May 14, 2018	60.01	60.19	59.46	59.70
5153	NYSE	EPR	Fri, May 11, 2018	60.99	60.99	59.91	60.08
5152	NYSE	EPR	Thu, May 10, 2018	59.93	60.65	59.86	60.54
5151	NYSE	EPR	Wed, May 9, 2018	58.45	59.85	58.06	59.66
5150	NYSE	EPR	Tue, May 8, 2018	57.71	57.86	56.98	57.65
5149	NYSE	EPR	Mon, May 7, 2018	56.00	57.62	56.00	57.61
5148	NYSE	EPR	Fri, May 4, 2018	55.47	56.09	55.42	55.97
5147	NYSE	EPR	Thu, May 3, 2018	55.28	55.72	54.94	55.50
5146	NYSE	EPR	Wed, May 2, 2018	55.33	55.69	54.62	55.28
5145	NYSE	EPR	Tue, May 1, 2018	55.00	55.71	54.60	55.49
5144	NYSE	EPR	Mon, Apr 30, 2018	55.64	55.90	54.93	55.02
5143	NYSE	EPR	Fri, Apr 27, 2018	54.70	55.62	54.70	55.45
5142	NYSE	EPR	Thu, Apr 26, 2018	54.39	55.36	54.23	54.72
5141	NYSE	EPR	Wed, Apr 25, 2018	53.34	54.28	53.09	54.23
5140	NYSE	EPR	Tue, Apr 24, 2018	53.23	53.86	52.84	53.45
5139	NYSE	EPR	Mon, Apr 23, 2018	53.44	53.67	52.80	53.04
5138	NYSE	EPR	Fri, Apr 20, 2018	54.35	54.58	53.16	53.35
5137	NYSE	EPR	Thu, Apr 19, 2018	54.89	54.89	53.96	54.34
5136	NYSE	EPR	Wed, Apr 18, 2018	55.05	55.64	54.94	55.03
5135	NYSE	EPR	Tue, Apr 17, 2018	54.92	55.36	54.72	54.97
5134	NYSE	EPR	Mon, Apr 16, 2018	54.55	55.00	54.30	54.77
5133	NYSE	EPR	Fri, Apr 13, 2018	54.37	54.80	54.10	54.46
5132	NYSE	EPR	Thu, Apr 12, 2018	55.18	55.18	54.20	54.42
5131	NYSE	EPR	Wed, Apr 11, 2018	54.82	55.54	54.82	55.06
5130	NYSE	EPR	Tue, Apr 10, 2018	55.24	55.33	54.64	54.85
5129	NYSE	EPR	Mon, Apr 9, 2018	56.57	56.57	54.90	54.93
5128	NYSE	EPR	Fri, Apr 6, 2018	55.70	56.82	55.70	56.40
5127	NYSE	EPR	Thu, Apr 5, 2018	55.16	56.18	54.70	56.00
5126	NYSE	EPR	Wed, Apr 4, 2018	54.64	55.47	54.46	55.15
5125	NYSE	EPR	Tue, Apr 3, 2018	54.69	55.44	54.08	55.17
5124	NYSE	EPR	Mon, Apr 2, 2018	55.38	55.69	53.88	54.41
5123	NYSE	EPR	Thu, Mar 29, 2018	55.81	56.00	54.96	55.40
5122	NYSE	EPR	Wed, Mar 28, 2018	54.42	55.86	54.42	55.78
5121	NYSE	EPR	Tue, Mar 27, 2018	53.69	55.20	53.25	54.08
5120	NYSE	EPR	Mon, Mar 26, 2018	54.21	54.21	53.27	53.69
5119	NYSE	EPR	Fri, Mar 23, 2018	55.35	55.52	54.08	54.21
5118	NYSE	EPR	Thu, Mar 22, 2018	55.63	56.46	55.50	55.52
5117	NYSE	EPR	Wed, Mar 21, 2018	56.05	56.34	55.60	55.93
5116	NYSE	EPR	Tue, Mar 20, 2018	56.23	56.70	56.14	56.32
5115	NYSE	EPR	Mon, Mar 19, 2018	56.50	56.56	56.08	56.34
5114	NYSE	EPR	Fri, Mar 16, 2018	56.38	56.94	55.95	56.78
5113	NYSE	EPR	Thu, Mar 15, 2018	56.18	56.32	55.74	56.27
5112	NYSE	EPR	Wed, Mar 14, 2018	56.41	56.58	56.03	56.29
5111	NYSE	EPR	Tue, Mar 13, 2018	56.65	57.18	56.21	56.30
5110	NYSE	EPR	Mon, Mar 12, 2018	56.20	56.84	56.03	56.58
5109	NYSE	EPR	Fri, Mar 9, 2018	55.85	56.16	55.10	56.16
5108	NYSE	EPR	Thu, Mar 8, 2018	56.01	56.19	55.60	55.85
5107	NYSE	EPR	Wed, Mar 7, 2018	55.90	56.39	55.51	56.13
5106	NYSE	EPR	Tue, Mar 6, 2018	55.48	56.25	55.02	55.97
5105	NYSE	EPR	Mon, Mar 5, 2018	53.70	55.65	53.70	55.46
5104	NYSE	EPR	Fri, Mar 2, 2018	52.68	54.77	52.30	54.22
5103	NYSE	EPR	Thu, Mar 1, 2018	54.25	54.88	51.87	53.18
5102	NYSE	EPR	Wed, Feb 28, 2018	57.93	58.45	57.51	57.63
5101	NYSE	EPR	Tue, Feb 27, 2018	58.75	59.34	57.46	57.71
5100	NYSE	EPR	Mon, Feb 26, 2018	58.31	59.08	58.31	58.64
5099	NYSE	EPR	Fri, Feb 23, 2018	57.16	58.09	57.09	58.08
5098	NYSE	EPR	Thu, Feb 22, 2018	56.54	57.46	56.42	56.94
5097	NYSE	EPR	Wed, Feb 21, 2018	56.74	57.30	56.22	56.28
5096	NYSE	EPR	Tue, Feb 20, 2018	57.30	57.84	56.51	56.67
5095	NYSE	EPR	Fri, Feb 16, 2018	57.11	57.62	56.70	57.54
5094	NYSE	EPR	Thu, Feb 15, 2018	56.48	57.39	56.28	57.11
5093	NYSE	EPR	Wed, Feb 14, 2018	56.40	56.73	55.96	56.29
5092	NYSE	EPR	Tue, Feb 13, 2018	56.58	57.16	55.86	56.88
5091	NYSE	EPR	Mon, Feb 12, 2018	56.76	56.88	55.06	56.57
5090	NYSE	EPR	Fri, Feb 9, 2018	55.22	56.80	55.06	56.44
5089	NYSE	EPR	Thu, Feb 8, 2018	56.09	56.86	54.95	54.96
5088	NYSE	EPR	Wed, Feb 7, 2018	56.80	57.92	56.07	56.11
5087	NYSE	EPR	Tue, Feb 6, 2018	55.85	57.21	55.49	56.93
5086	NYSE	EPR	Mon, Feb 5, 2018	57.88	58.70	56.54	56.58
5085	NYSE	EPR	Fri, Feb 2, 2018	57.84	58.31	57.54	58.28
5084	NYSE	EPR	Thu, Feb 1, 2018	58.94	59.46	58.46	58.51
5083	NYSE	EPR	Wed, Jan 31, 2018	58.29	59.24	58.14	59.06
5082	NYSE	EPR	Tue, Jan 30, 2018	58.64	58.95	57.93	58.07
5081	NYSE	EPR	Mon, Jan 29, 2018	60.37	60.65	59.02	58.82
5080	NYSE	EPR	Fri, Jan 26, 2018	62.00	62.04	60.73	60.82
5079	NYSE	EPR	Thu, Jan 25, 2018	61.49	61.97	61.11	61.96
5078	NYSE	EPR	Wed, Jan 24, 2018	61.73	61.90	61.12	61.60
5077	NYSE	EPR	Tue, Jan 23, 2018	61.22	61.90	60.97	61.84
5076	NYSE	EPR	Mon, Jan 22, 2018	60.32	60.94	60.32	60.92
5075	NYSE	EPR	Fri, Jan 19, 2018	60.10	60.53	59.80	60.51
5074	NYSE	EPR	Thu, Jan 18, 2018	60.64	60.70	59.31	59.55
5073	NYSE	EPR	Wed, Jan 17, 2018	60.50	60.92	60.27	60.79
5072	NYSE	EPR	Tue, Jan 16, 2018	59.78	60.87	59.76	60.39
5071	NYSE	EPR	Fri, Jan 12, 2018	60.59	60.69	59.53	59.62
5070	NYSE	EPR	Thu, Jan 11, 2018	60.25	60.43	59.53	60.30
5069	NYSE	EPR	Wed, Jan 10, 2018	61.15	61.15	59.78	59.98
5068	NYSE	EPR	Tue, Jan 9, 2018	62.59	62.73	61.32	61.33
5067	NYSE	EPR	Mon, Jan 8, 2018	62.86	62.92	62.43	62.57
5066	NYSE	EPR	Fri, Jan 5, 2018	62.68	62.80	62.16	62.59
5065	NYSE	EPR	Thu, Jan 4, 2018	63.85	63.85	62.59	62.67
5064	NYSE	EPR	Wed, Jan 3, 2018	64.49	64.80	63.58	63.85
5063	NYSE	EPR	Tue, Jan 2, 2018	65.64	65.98	64.49	64.49
5062	NYSE	EPR	Fri, Dec 29, 2017	65.59	65.89	65.25	65.46
5061	NYSE	EPR	Thu, Dec 28, 2017	64.85	65.49	64.79	65.45
5060	NYSE	EPR	Wed, Dec 27, 2017	64.94	65.42	64.85	64.90
5059	NYSE	EPR	Tue, Dec 26, 2017	64.16	65.32	64.07	64.87
5058	NYSE	EPR	Fri, Dec 22, 2017	63.37	64.17	63.26	64.16
5057	NYSE	EPR	Thu, Dec 21, 2017	63.78	63.98	63.10	63.11
5056	NYSE	EPR	Wed, Dec 20, 2017	65.17	65.25	63.77	63.77
5055	NYSE	EPR	Tue, Dec 19, 2017	67.44	67.44	65.22	65.27
5054	NYSE	EPR	Mon, Dec 18, 2017	67.26	67.88	67.18	67.47
5053	NYSE	EPR	Fri, Dec 15, 2017	66.99	67.86	66.74	67.22
5052	NYSE	EPR	Thu, Dec 14, 2017	67.47	67.89	67.33	67.36
5051	NYSE	EPR	Wed, Dec 13, 2017	67.50	68.00	67.37	67.67
5050	NYSE	EPR	Tue, Dec 12, 2017	67.12	67.79	66.82	67.50
5049	NYSE	EPR	Mon, Dec 11, 2017	66.99	67.42	66.74	67.20
5048	NYSE	EPR	Fri, Dec 8, 2017	66.84	67.24	66.39	66.98
5047	NYSE	EPR	Thu, Dec 7, 2017	66.23	66.80	66.21	66.71
5046	NYSE	EPR	Wed, Dec 6, 2017	67.00	67.04	66.28	66.48
5045	NYSE	EPR	Tue, Dec 5, 2017	67.98	68.05	66.95	66.98
5044	NYSE	EPR	Mon, Dec 4, 2017	68.00	68.50	67.82	68.05
5043	NYSE	EPR	Fri, Dec 1, 2017	67.77	68.10	67.37	67.89
5042	NYSE	EPR	Thu, Nov 30, 2017	67.67	67.92	67.41	67.82
5041	NYSE	EPR	Wed, Nov 29, 2017	67.20	67.85	67.16	67.63
5040	NYSE	EPR	Tue, Nov 28, 2017	67.86	68.27	67.10	67.32
5039	NYSE	EPR	Mon, Nov 27, 2017	68.50	68.55	67.76	67.79
5038	NYSE	EPR	Fri, Nov 24, 2017	68.46	68.56	68.27	68.43
5037	NYSE	EPR	Wed, Nov 22, 2017	67.94	68.67	67.94	68.17
5036	NYSE	EPR	Tue, Nov 21, 2017	67.62	68.00	67.57	67.91
5035	NYSE	EPR	Mon, Nov 20, 2017	67.93	68.00	67.44	67.60
5034	NYSE	EPR	Fri, Nov 17, 2017	67.53	67.81	67.43	67.67
5033	NYSE	EPR	Thu, Nov 16, 2017	67.62	68.18	67.60	67.62
5032	NYSE	EPR	Wed, Nov 15, 2017	69.12	69.12	67.64	67.64
5031	NYSE	EPR	Tue, Nov 14, 2017	68.86	69.29	68.79	68.92
5030	NYSE	EPR	Mon, Nov 13, 2017	68.49	69.25	68.26	69.12
5029	NYSE	EPR	Fri, Nov 10, 2017	67.77	68.75	67.77	68.56
5028	NYSE	EPR	Thu, Nov 9, 2017	69.33	69.91	67.67	68.17
5027	NYSE	EPR	Wed, Nov 8, 2017	70.22	71.00	70.00	70.94
5026	NYSE	EPR	Tue, Nov 7, 2017	69.54	70.44	69.04	70.36
5025	NYSE	EPR	Mon, Nov 6, 2017	69.62	70.14	69.28	69.66
5024	NYSE	EPR	Fri, Nov 3, 2017	69.29	70.00	69.10	69.50
5023	NYSE	EPR	Thu, Nov 2, 2017	69.26	69.85	68.86	69.71
5022	NYSE	EPR	Wed, Nov 1, 2017	69.18	69.72	68.85	69.05
5021	NYSE	EPR	Tue, Oct 31, 2017	68.93	69.19	68.50	69.18
5020	NYSE	EPR	Mon, Oct 30, 2017	68.85	69.29	68.78	68.90
5019	NYSE	EPR	Fri, Oct 27, 2017	68.78	69.32	68.50	69.07
5018	NYSE	EPR	Thu, Oct 26, 2017	69.94	70.09	68.72	68.90
5017	NYSE	EPR	Wed, Oct 25, 2017	69.53	70.01	69.05	69.41
5016	NYSE	EPR	Tue, Oct 24, 2017	70.32	70.53	69.50	69.82
5015	NYSE	EPR	Mon, Oct 23, 2017	70.80	70.80	70.16	70.33
5014	NYSE	EPR	Fri, Oct 20, 2017	70.83	70.83	69.92	70.44
5013	NYSE	EPR	Thu, Oct 19, 2017	70.87	71.09	70.39	70.69
5012	NYSE	EPR	Wed, Oct 18, 2017	71.17	71.43	70.70	70.92
5011	NYSE	EPR	Tue, Oct 17, 2017	70.80	71.40	70.71	71.38
5010	NYSE	EPR	Mon, Oct 16, 2017	70.87	71.22	70.44	71.05
5009	NYSE	EPR	Fri, Oct 13, 2017	70.79	71.15	70.42	70.83
5008	NYSE	EPR	Thu, Oct 12, 2017	70.47	70.65	70.23	70.53
5007	NYSE	EPR	Wed, Oct 11, 2017	69.98	70.61	69.86	70.53
5006	NYSE	EPR	Tue, Oct 10, 2017	69.99	70.35	69.58	69.83
5005	NYSE	EPR	Mon, Oct 9, 2017	70.27	70.64	69.74	69.76
5004	NYSE	EPR	Fri, Oct 6, 2017	70.18	70.41	69.70	70.26
5003	NYSE	EPR	Thu, Oct 5, 2017	70.83	71.21	70.51	70.55
5002	NYSE	EPR	Wed, Oct 4, 2017	70.23	70.75	69.89	70.68
5001	NYSE	EPR	Tue, Oct 3, 2017	69.68	70.20	69.58	70.15
5000	NYSE	EPR	Mon, Oct 2, 2017	69.94	70.05	69.50	69.75
4999	NYSE	EPR	Fri, Sep 29, 2017	69.56	70.15	69.41	69.74
4998	NYSE	EPR	Thu, Sep 28, 2017	69.60	69.76	68.66	69.76
4997	NYSE	EPR	Wed, Sep 27, 2017	70.41	70.61	69.17	69.49
4996	NYSE	EPR	Tue, Sep 26, 2017	70.77	70.98	70.50	70.71
4995	NYSE	EPR	Mon, Sep 25, 2017	70.14	71.19	70.14	70.76
4994	NYSE	EPR	Fri, Sep 22, 2017	70.80	71.17	69.87	69.97
4993	NYSE	EPR	Thu, Sep 21, 2017	70.64	71.28	70.54	70.57
4992	NYSE	EPR	Wed, Sep 20, 2017	71.23	71.48	70.26	70.68
4991	NYSE	EPR	Tue, Sep 19, 2017	71.80	71.95	70.67	71.17
4990	NYSE	EPR	Mon, Sep 18, 2017	72.14	72.27	71.37	71.67
4989	NYSE	EPR	Fri, Sep 15, 2017	71.73	72.24	71.18	72.16
4988	NYSE	EPR	Thu, Sep 14, 2017	71.54	71.89	71.13	71.88
4987	NYSE	EPR	Wed, Sep 13, 2017	71.73	71.95	71.37	71.53
4986	NYSE	EPR	Tue, Sep 12, 2017	72.25	72.32	71.55	71.78
4985	NYSE	EPR	Mon, Sep 11, 2017	71.56	72.23	71.40	72.23
4984	NYSE	EPR	Fri, Sep 8, 2017	70.37	71.02	70.32	70.81
4983	NYSE	EPR	Thu, Sep 7, 2017	70.49	70.85	70.13	70.65
4982	NYSE	EPR	Wed, Sep 6, 2017	70.45	71.04	70.10	70.44
4981	NYSE	EPR	Tue, Sep 5, 2017	70.28	70.63	70.00	70.34
4980	NYSE	EPR	Fri, Sep 1, 2017	69.72	70.22	69.56	70.12
4979	NYSE	EPR	Thu, Aug 31, 2017	68.65	69.75	68.40	69.66
4978	NYSE	EPR	Wed, Aug 30, 2017	68.58	68.61	68.04	68.46
4977	NYSE	EPR	Tue, Aug 29, 2017	68.74	69.31	68.63	68.82
4976	NYSE	EPR	Mon, Aug 28, 2017	69.31	69.31	68.50	68.56
4975	NYSE	EPR	Fri, Aug 25, 2017	68.52	69.32	68.50	69.15
4974	NYSE	EPR	Thu, Aug 24, 2017	68.23	68.60	68.10	68.15
4973	NYSE	EPR	Wed, Aug 23, 2017	67.35	68.12	67.15	68.10
4972	NYSE	EPR	Tue, Aug 22, 2017	67.65	67.99	66.85	67.30
4971	NYSE	EPR	Mon, Aug 21, 2017	67.47	67.85	67.43	67.64
4970	NYSE	EPR	Fri, Aug 18, 2017	68.02	68.18	67.21	67.48
4969	NYSE	EPR	Thu, Aug 17, 2017	68.52	68.86	68.13	68.21
4968	NYSE	EPR	Wed, Aug 16, 2017	68.00	68.73	67.93	68.54
4967	NYSE	EPR	Tue, Aug 15, 2017	67.76	68.13	67.27	67.96
4966	NYSE	EPR	Mon, Aug 14, 2017	67.25	68.30	67.24	67.85
4965	NYSE	EPR	Fri, Aug 11, 2017	67.55	67.83	66.66	67.08
4964	NYSE	EPR	Thu, Aug 10, 2017	68.12	68.27	67.60	67.75
4963	NYSE	EPR	Wed, Aug 9, 2017	68.97	68.97	67.82	68.14
4962	NYSE	EPR	Tue, Aug 8, 2017	69.40	69.50	68.45	68.86
4961	NYSE	EPR	Mon, Aug 7, 2017	69.69	69.75	69.27	69.50
4960	NYSE	EPR	Fri, Aug 4, 2017	69.45	70.36	68.83	69.72
4959	NYSE	EPR	Thu, Aug 3, 2017	69.30	69.99	69.18	69.31
4958	NYSE	EPR	Wed, Aug 2, 2017	72.05	72.05	68.58	69.40
4957	NYSE	EPR	Tue, Aug 1, 2017	72.53	73.10	72.24	72.68
4956	NYSE	EPR	Mon, Jul 31, 2017	71.93	72.54	71.46	72.38
4955	NYSE	EPR	Fri, Jul 28, 2017	71.87	71.99	71.24	71.79
4954	NYSE	EPR	Thu, Jul 27, 2017	71.87	72.48	71.37	71.68
4953	NYSE	EPR	Wed, Jul 26, 2017	72.05	72.61	72.01	71.84
4952	NYSE	EPR	Tue, Jul 25, 2017	71.91	72.11	71.45	72.05
4951	NYSE	EPR	Mon, Jul 24, 2017	72.34	72.45	71.44	71.78
4950	NYSE	EPR	Fri, Jul 21, 2017	73.60	73.60	71.84	72.21
4949	NYSE	EPR	Thu, Jul 20, 2017	73.95	74.15	73.28	73.37
4948	NYSE	EPR	Wed, Jul 19, 2017	72.83	73.88	72.57	73.81
4947	NYSE	EPR	Tue, Jul 18, 2017	73.37	73.64	72.51	72.69
4946	NYSE	EPR	Mon, Jul 17, 2017	72.65	73.92	72.54	73.34
4945	NYSE	EPR	Fri, Jul 14, 2017	72.05	73.26	72.05	72.79
4944	NYSE	EPR	Thu, Jul 13, 2017	71.34	71.87	71.15	71.78
4943	NYSE	EPR	Wed, Jul 12, 2017	71.04	71.78	71.00	71.26
4942	NYSE	EPR	Tue, Jul 11, 2017	70.44	70.61	70.12	70.40
4941	NYSE	EPR	Mon, Jul 10, 2017	71.51	71.80	70.42	70.42
4940	NYSE	EPR	Fri, Jul 7, 2017	71.24	71.87	71.02	71.41
4939	NYSE	EPR	Thu, Jul 6, 2017	71.86	72.19	71.13	71.22
4938	NYSE	EPR	Wed, Jul 5, 2017	73.19	73.19	71.91	71.98
4937	NYSE	EPR	Mon, Jul 3, 2017	72.18	73.19	72.01	73.02
4936	NYSE	EPR	Fri, Jun 30, 2017	72.83	73.12	71.85	71.87
4935	NYSE	EPR	Thu, Jun 29, 2017	73.46	73.63	72.20	72.57
4934	NYSE	EPR	Wed, Jun 28, 2017	74.16	74.65	73.81	73.93
4933	NYSE	EPR	Tue, Jun 27, 2017	75.13	75.45	74.22	73.97
4932	NYSE	EPR	Mon, Jun 26, 2017	73.88	75.55	73.88	75.39
4931	NYSE	EPR	Fri, Jun 23, 2017	74.01	74.70	73.72	73.85
4930	NYSE	EPR	Thu, Jun 22, 2017	74.02	74.33	73.70	74.15
4929	NYSE	EPR	Wed, Jun 21, 2017	74.33	74.60	73.77	74.08
4928	NYSE	EPR	Tue, Jun 20, 2017	74.42	74.71	74.10	74.51
4927	NYSE	EPR	Mon, Jun 19, 2017	74.43	74.64	73.96	74.45
4926	NYSE	EPR	Fri, Jun 16, 2017	75.02	75.20	74.31	74.36
4925	NYSE	EPR	Thu, Jun 15, 2017	73.69	75.14	73.65	74.94
4924	NYSE	EPR	Wed, Jun 14, 2017	74.11	74.34	73.49	74.22
4923	NYSE	EPR	Tue, Jun 13, 2017	73.07	73.86	72.93	73.85
4922	NYSE	EPR	Mon, Jun 12, 2017	72.45	73.40	72.27	73.27
4921	NYSE	EPR	Fri, Jun 9, 2017	71.56	72.70	71.18	72.24
4920	NYSE	EPR	Thu, Jun 8, 2017	71.79	72.00	71.01	71.92
4919	NYSE	EPR	Wed, Jun 7, 2017	71.20	71.80	71.20	71.70
4918	NYSE	EPR	Tue, Jun 6, 2017	71.54	71.67	71.10	71.12
4917	NYSE	EPR	Mon, Jun 5, 2017	71.52	71.79	70.89	71.43
4916	NYSE	EPR	Fri, Jun 2, 2017	71.43	72.39	71.43	71.70
4915	NYSE	EPR	Thu, Jun 1, 2017	70.61	71.66	70.55	71.32
4914	NYSE	EPR	Wed, May 31, 2017	70.57	71.07	70.20	70.91
4913	NYSE	EPR	Tue, May 30, 2017	71.08	71.32	70.50	70.53
4912	NYSE	EPR	Fri, May 26, 2017	71.78	72.13	70.90	71.08
4911	NYSE	EPR	Thu, May 25, 2017	71.84	72.55	71.51	71.95
4910	NYSE	EPR	Wed, May 24, 2017	70.80	71.78	70.80	71.70
4909	NYSE	EPR	Tue, May 23, 2017	71.17	71.39	70.52	70.87
4908	NYSE	EPR	Mon, May 22, 2017	71.34	71.79	70.94	71.10
4907	NYSE	EPR	Fri, May 19, 2017	70.63	71.38	70.28	71.14
4906	NYSE	EPR	Thu, May 18, 2017	70.26	71.06	69.88	70.80
4905	NYSE	EPR	Wed, May 17, 2017	69.64	70.83	69.60	70.50
4904	NYSE	EPR	Tue, May 16, 2017	70.87	71.00	69.20	69.63
4903	NYSE	EPR	Mon, May 15, 2017	70.25	71.18	70.16	70.38
4902	NYSE	EPR	Fri, May 12, 2017	70.30	70.71	69.85	70.32
4901	NYSE	EPR	Thu, May 11, 2017	70.16	70.53	69.81	70.07
4900	NYSE	EPR	Wed, May 10, 2017	70.15	70.94	69.70	70.47
4899	NYSE	EPR	Tue, May 9, 2017	70.45	70.53	69.37	70.18
4898	NYSE	EPR	Mon, May 8, 2017	70.44	70.73	69.86	70.60
4897	NYSE	EPR	Fri, May 5, 2017	68.94	70.55	68.77	70.54
4896	NYSE	EPR	Thu, May 4, 2017	70.10	70.26	68.13	69.00
4895	NYSE	EPR	Wed, May 3, 2017	72.84	72.98	70.09	70.56
4894	NYSE	EPR	Tue, May 2, 2017	72.61	73.24	72.44	72.64
4893	NYSE	EPR	Mon, May 1, 2017	72.59	73.11	72.01	72.98
4892	NYSE	EPR	Fri, Apr 28, 2017	73.35	73.60	72.21	72.71
4891	NYSE	EPR	Thu, Apr 27, 2017	73.79	74.48	73.23	73.58
4890	NYSE	EPR	Wed, Apr 26, 2017	74.61	74.61	73.50	73.58
4889	NYSE	EPR	Tue, Apr 25, 2017	74.60	75.11	74.60	74.54
4888	NYSE	EPR	Mon, Apr 24, 2017	75.52	75.78	74.25	74.91
4887	NYSE	EPR	Fri, Apr 21, 2017	75.84	76.15	75.24	75.53
4886	NYSE	EPR	Thu, Apr 20, 2017	76.17	76.36	75.64	76.14
4885	NYSE	EPR	Wed, Apr 19, 2017	76.59	76.90	76.32	76.43
4884	NYSE	EPR	Tue, Apr 18, 2017	76.41	76.69	76.10	76.65
4883	NYSE	EPR	Mon, Apr 17, 2017	75.25	76.41	75.10	76.40
4882	NYSE	EPR	Thu, Apr 13, 2017	75.18	75.78	74.95	75.05
4881	NYSE	EPR	Wed, Apr 12, 2017	75.58	76.35	75.00	75.36
4880	NYSE	EPR	Tue, Apr 11, 2017	74.91	75.89	74.67	75.67
4879	NYSE	EPR	Mon, Apr 10, 2017	74.17	75.09	73.96	74.81
4878	NYSE	EPR	Fri, Apr 7, 2017	74.26	74.76	74.12	74.35
4877	NYSE	EPR	Thu, Apr 6, 2017	73.65	74.34	73.48	74.28
4876	NYSE	EPR	Wed, Apr 5, 2017	73.91	74.14	73.52	73.78
4875	NYSE	EPR	Tue, Apr 4, 2017	73.39	73.85	73.29	73.69
4874	NYSE	EPR	Mon, Apr 3, 2017	73.73	73.73	73.05	73.52
4873	NYSE	EPR	Fri, Mar 31, 2017	72.88	73.93	72.82	73.63
4872	NYSE	EPR	Thu, Mar 30, 2017	72.88	73.41	72.38	73.39
4871	NYSE	EPR	Wed, Mar 29, 2017	72.51	72.94	71.95	72.91
4870	NYSE	EPR	Tue, Mar 28, 2017	72.49	73.11	72.07	72.63
4869	NYSE	EPR	Mon, Mar 27, 2017	72.98	73.50	72.05	72.49
4868	NYSE	EPR	Fri, Mar 24, 2017	73.24	73.51	72.72	72.98
4867	NYSE	EPR	Thu, Mar 23, 2017	72.70	73.93	72.44	73.22
4866	NYSE	EPR	Wed, Mar 22, 2017	72.83	72.92	71.87	72.78
4865	NYSE	EPR	Tue, Mar 21, 2017	73.08	73.18	72.31	72.49
4864	NYSE	EPR	Mon, Mar 20, 2017	73.17	73.40	72.67	72.69
4863	NYSE	EPR	Fri, Mar 17, 2017	72.18	73.11	72.00	72.99
4862	NYSE	EPR	Thu, Mar 16, 2017	72.59	72.82	72.19	72.25
4861	NYSE	EPR	Wed, Mar 15, 2017	71.00	73.04	71.00	72.59
4860	NYSE	EPR	Tue, Mar 14, 2017	70.78	71.30	70.53	70.89
4859	NYSE	EPR	Mon, Mar 13, 2017	71.00	71.67	70.68	70.93
4858	NYSE	EPR	Fri, Mar 10, 2017	71.41	72.00	70.08	70.80
4857	NYSE	EPR	Thu, Mar 9, 2017	72.24	72.93	70.83	70.89
4856	NYSE	EPR	Wed, Mar 8, 2017	74.35	74.35	72.09	72.19
4855	NYSE	EPR	Tue, Mar 7, 2017	74.53	74.80	74.27	74.65
4854	NYSE	EPR	Mon, Mar 6, 2017	75.37	75.37	74.55	74.80
4853	NYSE	EPR	Fri, Mar 3, 2017	75.83	76.05	74.85	75.55
4852	NYSE	EPR	Thu, Mar 2, 2017	76.64	77.00	75.87	76.18
4851	NYSE	EPR	Wed, Mar 1, 2017	76.71	76.74	75.54	76.53
4850	NYSE	EPR	Tue, Feb 28, 2017	77.41	77.70	76.41	76.96
4849	NYSE	EPR	Mon, Feb 27, 2017	76.75	77.65	76.36	77.56
4848	NYSE	EPR	Fri, Feb 24, 2017	76.12	76.86	75.63	76.78
4847	NYSE	EPR	Thu, Feb 23, 2017	76.98	77.00	75.78	76.29
4846	NYSE	EPR	Wed, Feb 22, 2017	76.43	76.77	75.81	76.53
4845	NYSE	EPR	Tue, Feb 21, 2017	75.02	76.44	74.75	76.22
4844	NYSE	EPR	Fri, Feb 17, 2017	75.07	75.39	74.47	75.02
4843	NYSE	EPR	Thu, Feb 16, 2017	74.47	75.57	74.46	75.10
4842	NYSE	EPR	Wed, Feb 15, 2017	74.71	74.93	73.95	74.50
4841	NYSE	EPR	Tue, Feb 14, 2017	75.42	75.46	74.63	75.02
4840	NYSE	EPR	Mon, Feb 13, 2017	75.67	75.93	75.33	75.73
4839	NYSE	EPR	Fri, Feb 10, 2017	74.16	75.41	74.07	75.33
4838	NYSE	EPR	Thu, Feb 9, 2017	73.96	74.33	73.62	74.12
4837	NYSE	EPR	Wed, Feb 8, 2017	73.50	74.09	73.25	73.85
4836	NYSE	EPR	Tue, Feb 7, 2017	73.48	73.85	73.41	73.49
4835	NYSE	EPR	Mon, Feb 6, 2017	73.68	73.80	72.90	73.39
4834	NYSE	EPR	Fri, Feb 3, 2017	74.04	74.27	73.36	73.56
4833	NYSE	EPR	Thu, Feb 2, 2017	72.54	73.30	72.31	73.30
4832	NYSE	EPR	Wed, Feb 1, 2017	73.64	74.44	72.32	72.36
4831	NYSE	EPR	Tue, Jan 31, 2017	73.14	74.57	73.14	73.97
4830	NYSE	EPR	Mon, Jan 30, 2017	73.45	73.45	72.85	73.14
4829	NYSE	EPR	Fri, Jan 27, 2017	74.55	74.71	73.01	73.46
4828	NYSE	EPR	Thu, Jan 26, 2017	74.26	74.78	73.96	73.99
4827	NYSE	EPR	Wed, Jan 25, 2017	74.69	75.04	74.02	74.39
4826	NYSE	EPR	Tue, Jan 24, 2017	75.15	75.47	74.49	74.62
4825	NYSE	EPR	Mon, Jan 23, 2017	74.27	75.22	73.54	75.03
4824	NYSE	EPR	Fri, Jan 20, 2017	73.30	74.03	73.30	73.85
4823	NYSE	EPR	Thu, Jan 19, 2017	74.00	74.05	73.09	73.23
4822	NYSE	EPR	Wed, Jan 18, 2017	74.95	75.20	74.04	74.10
4821	NYSE	EPR	Tue, Jan 17, 2017	74.08	75.13	73.52	75.10
4820	NYSE	EPR	Fri, Jan 13, 2017	74.00	74.25	72.91	73.22
4819	NYSE	EPR	Thu, Jan 12, 2017	72.50	74.22	72.19	74.03
4818	NYSE	EPR	Wed, Jan 11, 2017	72.13	72.93	71.78	72.52
4817	NYSE	EPR	Tue, Jan 10, 2017	71.42	72.44	71.09	72.02
4816	NYSE	EPR	Mon, Jan 9, 2017	73.21	73.21	71.55	71.61
4815	NYSE	EPR	Fri, Jan 6, 2017	73.92	74.36	72.73	72.86
4814	NYSE	EPR	Thu, Jan 5, 2017	72.53	74.44	72.21	74.29
4813	NYSE	EPR	Wed, Jan 4, 2017	72.03	73.08	72.03	72.67
4812	NYSE	EPR	Tue, Jan 3, 2017	72.19	72.19	71.47	71.88
4811	NYSE	EPR	Fri, Dec 30, 2016	71.17	72.32	71.16	71.77
4810	NYSE	EPR	Thu, Dec 29, 2016	70.07	71.36	70.01	71.13
4809	NYSE	EPR	Wed, Dec 28, 2016	70.57	70.84	69.74	70.03
4808	NYSE	EPR	Tue, Dec 27, 2016	70.78	70.99	70.53	70.44
4807	NYSE	EPR	Fri, Dec 23, 2016	71.02	71.02	70.40	70.78
4806	NYSE	EPR	Thu, Dec 22, 2016	70.28	70.95	69.98	70.66
4805	NYSE	EPR	Wed, Dec 21, 2016	71.64	72.39	70.48	70.49
4804	NYSE	EPR	Tue, Dec 20, 2016	71.04	72.18	71.04	71.63
4803	NYSE	EPR	Mon, Dec 19, 2016	70.30	71.70	69.85	71.40
4802	NYSE	EPR	Fri, Dec 16, 2016	68.77	70.34	68.51	69.62
4801	NYSE	EPR	Thu, Dec 15, 2016	69.14	69.93	68.79	69.03
4800	NYSE	EPR	Wed, Dec 14, 2016	71.76	71.78	69.15	69.25
4799	NYSE	EPR	Tue, Dec 13, 2016	72.13	72.14	70.92	71.71
4798	NYSE	EPR	Mon, Dec 12, 2016	71.13	72.32	70.65	71.97
4797	NYSE	EPR	Fri, Dec 9, 2016	71.33	72.03	70.84	71.25
4796	NYSE	EPR	Thu, Dec 8, 2016	71.12	72.22	70.53	71.46
4795	NYSE	EPR	Wed, Dec 7, 2016	70.32	71.81	70.18	71.32
4794	NYSE	EPR	Tue, Dec 6, 2016	69.96	70.33	69.26	70.02
4793	NYSE	EPR	Mon, Dec 5, 2016	69.60	69.99	69.02	69.74
4792	NYSE	EPR	Fri, Dec 2, 2016	69.26	70.34	69.18	69.85
4791	NYSE	EPR	Thu, Dec 1, 2016	69.11	69.30	68.05	68.57
4790	NYSE	EPR	Wed, Nov 30, 2016	70.04	70.09	68.89	69.54
4789	NYSE	EPR	Tue, Nov 29, 2016	69.51	70.97	69.45	70.82
4788	NYSE	EPR	Mon, Nov 28, 2016	69.01	70.13	68.81	69.40
4787	NYSE	EPR	Fri, Nov 25, 2016	69.07	69.87	69.06	69.32
4786	NYSE	EPR	Wed, Nov 23, 2016	68.54	69.26	68.23	69.12
4785	NYSE	EPR	Tue, Nov 22, 2016	68.30	70.08	68.01	69.53
4784	NYSE	EPR	Mon, Nov 21, 2016	68.47	68.80	67.66	67.82
4783	NYSE	EPR	Fri, Nov 18, 2016	67.90	68.30	67.76	68.06
4782	NYSE	EPR	Thu, Nov 17, 2016	68.03	68.48	67.52	67.64
4781	NYSE	EPR	Wed, Nov 16, 2016	68.07	68.41	67.57	67.99
4780	NYSE	EPR	Tue, Nov 15, 2016	68.69	69.23	67.82	68.07
4779	NYSE	EPR	Mon, Nov 14, 2016	67.27	68.72	66.62	68.58
4778	NYSE	EPR	Fri, Nov 11, 2016	66.29	68.24	66.29	67.16
4777	NYSE	EPR	Thu, Nov 10, 2016	68.63	69.02	65.50	66.63
4776	NYSE	EPR	Wed, Nov 9, 2016	69.78	70.30	68.31	68.63
4775	NYSE	EPR	Tue, Nov 8, 2016	70.19	71.94	70.19	71.67
4774	NYSE	EPR	Mon, Nov 7, 2016	70.43	70.47	69.33	70.30
4773	NYSE	EPR	Fri, Nov 4, 2016	69.23	69.89	68.70	69.35
4772	NYSE	EPR	Thu, Nov 3, 2016	68.68	70.62	68.43	69.12
4771	NYSE	EPR	Wed, Nov 2, 2016	71.12	71.45	69.07	69.16
4770	NYSE	EPR	Tue, Nov 1, 2016	72.36	72.50	71.03	71.09
4769	NYSE	EPR	Mon, Oct 31, 2016	71.71	72.86	71.28	72.72
4768	NYSE	EPR	Fri, Oct 28, 2016	71.63	72.53	71.28	71.37
4767	NYSE	EPR	Thu, Oct 27, 2016	73.74	73.74	71.26	71.70
4766	NYSE	EPR	Wed, Oct 26, 2016	75.00	75.00	73.71	73.76
4765	NYSE	EPR	Tue, Oct 25, 2016	75.72	75.72	75.02	75.16
4764	NYSE	EPR	Mon, Oct 24, 2016	77.07	77.07	74.76	75.68
4763	NYSE	EPR	Fri, Oct 21, 2016	75.18	75.85	75.03	75.20
4762	NYSE	EPR	Thu, Oct 20, 2016	75.40	76.12	74.97	75.51
4761	NYSE	EPR	Wed, Oct 19, 2016	75.71	76.18	75.24	75.63
4760	NYSE	EPR	Tue, Oct 18, 2016	75.71	76.23	75.47	75.80
4759	NYSE	EPR	Mon, Oct 17, 2016	75.09	75.89	75.07	75.21
4758	NYSE	EPR	Fri, Oct 14, 2016	75.82	76.30	75.11	75.19
4757	NYSE	EPR	Thu, Oct 13, 2016	74.95	76.00	74.68	75.92
4756	NYSE	EPR	Wed, Oct 12, 2016	73.84	75.16	73.54	75.12
4755	NYSE	EPR	Tue, Oct 11, 2016	74.48	74.77	73.54	73.84
4754	NYSE	EPR	Mon, Oct 10, 2016	73.57	74.57	73.57	74.55
4753	NYSE	EPR	Fri, Oct 7, 2016	74.13	74.97	73.41	73.54
4752	NYSE	EPR	Thu, Oct 6, 2016	74.04	74.31	73.05	73.73
4751	NYSE	EPR	Wed, Oct 5, 2016	76.47	76.57	74.25	74.39
4750	NYSE	EPR	Tue, Oct 4, 2016	77.90	77.92	75.77	76.26
4749	NYSE	EPR	Mon, Oct 3, 2016	78.48	78.67	77.55	77.97
4748	NYSE	EPR	Fri, Sep 30, 2016	79.87	80.22	78.72	78.74
4747	NYSE	EPR	Thu, Sep 29, 2016	80.20	80.54	79.05	79.47
4746	NYSE	EPR	Wed, Sep 28, 2016	79.76	80.68	79.26	80.54
4745	NYSE	EPR	Tue, Sep 27, 2016	80.78	81.00	79.56	79.35
4744	NYSE	EPR	Mon, Sep 26, 2016	79.51	80.81	79.14	80.59
4743	NYSE	EPR	Fri, Sep 23, 2016	79.30	80.09	78.85	79.76
4742	NYSE	EPR	Thu, Sep 22, 2016	79.17	79.71	79.03	79.44
4741	NYSE	EPR	Wed, Sep 21, 2016	76.69	78.28	76.44	78.19
4740	NYSE	EPR	Tue, Sep 20, 2016	77.40	77.40	76.42	76.44
4739	NYSE	EPR	Mon, Sep 19, 2016	75.98	76.97	75.66	76.77
4738	NYSE	EPR	Fri, Sep 16, 2016	76.17	76.79	75.58	76.40
4737	NYSE	EPR	Thu, Sep 15, 2016	75.63	76.75	75.12	76.67
4736	NYSE	EPR	Wed, Sep 14, 2016	75.50	75.97	75.10	75.61
4735	NYSE	EPR	Tue, Sep 13, 2016	77.23	77.23	74.93	75.10
4734	NYSE	EPR	Mon, Sep 12, 2016	76.60	77.98	75.83	77.43
4733	NYSE	EPR	Fri, Sep 9, 2016	78.32	78.82	76.57	76.60
4732	NYSE	EPR	Thu, Sep 8, 2016	79.83	79.99	79.33	79.62
4731	NYSE	EPR	Wed, Sep 7, 2016	79.81	80.80	79.46	80.38
4730	NYSE	EPR	Tue, Sep 6, 2016	79.78	80.07	79.18	79.92
4729	NYSE	EPR	Fri, Sep 2, 2016	78.83	80.76	78.76	79.58
4728	NYSE	EPR	Thu, Sep 1, 2016	78.34	78.51	77.76	78.44
4727	NYSE	EPR	Wed, Aug 31, 2016	78.03	78.56	77.63	78.32
4726	NYSE	EPR	Tue, Aug 30, 2016	78.77	78.81	77.76	78.03
4725	NYSE	EPR	Mon, Aug 29, 2016	78.06	79.04	78.06	78.56
4724	NYSE	EPR	Fri, Aug 26, 2016	78.97	79.52	77.55	77.73
4723	NYSE	EPR	Thu, Aug 25, 2016	78.57	78.89	78.27	78.64
4722	NYSE	EPR	Wed, Aug 24, 2016	79.25	79.37	77.97	78.46
4721	NYSE	EPR	Tue, Aug 23, 2016	79.60	79.94	79.20	79.21
4720	NYSE	EPR	Mon, Aug 22, 2016	78.61	79.26	78.50	79.26
4719	NYSE	EPR	Fri, Aug 19, 2016	78.77	79.19	78.12	78.44
4718	NYSE	EPR	Thu, Aug 18, 2016	77.95	78.75	77.72	78.71
4717	NYSE	EPR	Wed, Aug 17, 2016	78.11	78.11	76.79	77.79
4716	NYSE	EPR	Tue, Aug 16, 2016	79.74	79.77	78.02	78.11
4715	NYSE	EPR	Mon, Aug 15, 2016	80.85	80.87	79.72	79.79
4714	NYSE	EPR	Fri, Aug 12, 2016	80.75	81.61	80.53	80.58
4713	NYSE	EPR	Thu, Aug 11, 2016	81.98	82.00	79.81	80.31
4712	NYSE	EPR	Wed, Aug 10, 2016	81.57	82.19	81.48	82.00
4711	NYSE	EPR	Tue, Aug 9, 2016	80.85	81.57	80.24	81.38
4710	NYSE	EPR	Mon, Aug 8, 2016	81.12	81.56	80.66	80.88
4709	NYSE	EPR	Fri, Aug 5, 2016	81.56	81.65	80.81	81.17
4708	NYSE	EPR	Thu, Aug 4, 2016	81.82	82.78	81.29	81.56
4707	NYSE	EPR	Wed, Aug 3, 2016	82.04	82.25	80.66	81.26
4706	NYSE	EPR	Tue, Aug 2, 2016	84.03	84.30	82.18	82.25
4705	NYSE	EPR	Mon, Aug 1, 2016	83.81	84.46	83.50	84.46
4704	NYSE	EPR	Fri, Jul 29, 2016	83.11	84.67	82.87	84.02
4703	NYSE	EPR	Thu, Jul 28, 2016	82.28	83.44	82.08	83.30
4702	NYSE	EPR	Wed, Jul 27, 2016	82.39	82.57	81.52	82.14
4701	NYSE	EPR	Tue, Jul 26, 2016	82.88	83.07	82.25	82.55
4700	NYSE	EPR	Mon, Jul 25, 2016	83.23	83.45	82.71	82.91
4699	NYSE	EPR	Fri, Jul 22, 2016	81.94	83.51	81.94	83.08
4698	NYSE	EPR	Thu, Jul 21, 2016	81.45	81.95	81.06	81.95
4697	NYSE	EPR	Wed, Jul 20, 2016	81.35	81.55	80.90	81.54
4696	NYSE	EPR	Tue, Jul 19, 2016	81.38	81.44	81.02	81.24
4695	NYSE	EPR	Mon, Jul 18, 2016	81.36	81.36	80.88	81.15
4694	NYSE	EPR	Fri, Jul 15, 2016	81.86	81.98	80.80	81.02
4693	NYSE	EPR	Thu, Jul 14, 2016	81.60	81.60	80.68	80.86
4692	NYSE	EPR	Wed, Jul 13, 2016	80.69	81.67	80.35	81.61
4691	NYSE	EPR	Tue, Jul 12, 2016	80.90	81.22	80.34	80.69
4690	NYSE	EPR	Mon, Jul 11, 2016	80.43	81.17	79.84	81.03
4689	NYSE	EPR	Fri, Jul 8, 2016	79.93	80.64	79.69	80.29
4688	NYSE	EPR	Thu, Jul 7, 2016	80.73	80.73	78.80	79.51
4687	NYSE	EPR	Wed, Jul 6, 2016	81.44	81.63	80.53	80.64
4686	NYSE	EPR	Tue, Jul 5, 2016	80.77	81.58	80.65	81.55
4685	NYSE	EPR	Fri, Jul 1, 2016	81.11	81.49	79.85	80.84
4684	NYSE	EPR	Thu, Jun 30, 2016	79.35	80.69	78.81	80.68
4683	NYSE	EPR	Wed, Jun 29, 2016	78.31	79.32	78.28	79.31
4682	NYSE	EPR	Tue, Jun 28, 2016	76.40	77.79	75.97	77.75
4681	NYSE	EPR	Mon, Jun 27, 2016	76.52	76.87	75.51	76.23
4680	NYSE	EPR	Fri, Jun 24, 2016	73.94	77.03	73.24	76.89
4679	NYSE	EPR	Thu, Jun 23, 2016	75.22	75.60	74.79	75.06
4678	NYSE	EPR	Wed, Jun 22, 2016	74.87	75.06	74.55	74.85
4677	NYSE	EPR	Tue, Jun 21, 2016	74.56	75.35	74.22	74.98
4676	NYSE	EPR	Mon, Jun 20, 2016	74.87	75.34	74.15	74.26
4675	NYSE	EPR	Fri, Jun 17, 2016	74.98	74.98	74.06	74.47
4674	NYSE	EPR	Thu, Jun 16, 2016	74.22	74.99	73.94	74.87
4673	NYSE	EPR	Wed, Jun 15, 2016	74.32	74.92	74.08	74.51
4672	NYSE	EPR	Tue, Jun 14, 2016	74.05	74.47	73.52	74.14
4671	NYSE	EPR	Mon, Jun 13, 2016	74.39	75.18	73.99	74.18
4670	NYSE	EPR	Fri, Jun 10, 2016	74.35	74.82	74.16	74.42
4669	NYSE	EPR	Thu, Jun 9, 2016	73.24	74.66	73.13	74.57
4668	NYSE	EPR	Wed, Jun 8, 2016	72.39	73.28	72.25	73.19
4667	NYSE	EPR	Tue, Jun 7, 2016	72.14	72.74	72.11	72.52
4666	NYSE	EPR	Mon, Jun 6, 2016	72.29	72.80	71.50	72.00
4665	NYSE	EPR	Fri, Jun 3, 2016	72.06	72.37	71.76	72.29
4664	NYSE	EPR	Thu, Jun 2, 2016	71.00	71.56	70.80	71.56
4663	NYSE	EPR	Wed, Jun 1, 2016	70.79	71.57	70.75	71.16
4662	NYSE	EPR	Tue, May 31, 2016	71.01	71.49	70.71	71.28
4661	NYSE	EPR	Fri, May 27, 2016	70.50	71.64	70.50	71.07
4660	NYSE	EPR	Thu, May 26, 2016	70.42	70.96	70.38	70.67
4659	NYSE	EPR	Wed, May 25, 2016	70.92	71.08	70.22	70.38
4658	NYSE	EPR	Tue, May 24, 2016	70.31	71.00	70.28	70.87
4657	NYSE	EPR	Mon, May 23, 2016	70.01	70.24	69.53	69.82
4656	NYSE	EPR	Fri, May 20, 2016	69.43	69.88	69.16	69.76
4655	NYSE	EPR	Thu, May 19, 2016	68.87	69.34	68.15	69.13
4654	NYSE	EPR	Wed, May 18, 2016	70.30	70.45	68.83	69.44
4653	NYSE	EPR	Tue, May 17, 2016	71.54	71.59	69.77	70.26
4652	NYSE	EPR	Mon, May 16, 2016	70.44	72.39	70.31	71.65
4651	NYSE	EPR	Fri, May 13, 2016	71.64	71.64	70.36	70.86
4650	NYSE	EPR	Thu, May 12, 2016	71.08	72.00	70.28	71.78
4649	NYSE	EPR	Wed, May 11, 2016	71.59	71.69	70.16	70.93
4648	NYSE	EPR	Tue, May 10, 2016	71.00	71.53	70.47	71.50
4647	NYSE	EPR	Mon, May 9, 2016	70.49	71.18	70.22	70.86
4646	NYSE	EPR	Fri, May 6, 2016	68.83	70.53	68.67	70.49
4645	NYSE	EPR	Thu, May 5, 2016	69.01	69.26	68.59	68.91
4644	NYSE	EPR	Wed, May 4, 2016	66.83	69.27	66.61	69.20
4643	NYSE	EPR	Tue, May 3, 2016	66.76	67.17	66.60	67.08
4642	NYSE	EPR	Mon, May 2, 2016	66.00	67.11	66.00	67.06
4641	NYSE	EPR	Fri, Apr 29, 2016	64.84	66.02	64.79	65.88
4640	NYSE	EPR	Thu, Apr 28, 2016	65.00	65.35	64.90	65.26
4639	NYSE	EPR	Wed, Apr 27, 2016	65.49	65.63	64.42	65.17
4638	NYSE	EPR	Tue, Apr 26, 2016	65.64	66.28	65.33	65.64
4637	NYSE	EPR	Mon, Apr 25, 2016	64.33	65.40	64.24	65.39
4636	NYSE	EPR	Fri, Apr 22, 2016	64.50	64.90	64.00	64.28
4635	NYSE	EPR	Thu, Apr 21, 2016	65.72	66.01	64.02	64.44
4634	NYSE	EPR	Wed, Apr 20, 2016	67.08	67.17	65.75	65.79
4633	NYSE	EPR	Tue, Apr 19, 2016	67.10	67.10	66.83	67.02
4632	NYSE	EPR	Mon, Apr 18, 2016	66.45	67.16	66.26	67.06
4631	NYSE	EPR	Fri, Apr 15, 2016	66.18	66.70	66.07	66.43
4630	NYSE	EPR	Thu, Apr 14, 2016	66.75	66.85	66.17	66.43
4629	NYSE	EPR	Wed, Apr 13, 2016	66.99	66.99	66.13	66.74
4628	NYSE	EPR	Tue, Apr 12, 2016	66.33	67.13	66.25	66.83
4627	NYSE	EPR	Mon, Apr 11, 2016	66.24	66.66	66.08	66.23
4626	NYSE	EPR	Fri, Apr 8, 2016	65.89	66.30	65.53	66.01
4625	NYSE	EPR	Thu, Apr 7, 2016	65.58	65.85	65.32	65.61
4624	NYSE	EPR	Wed, Apr 6, 2016	65.71	66.08	65.17	65.97
4623	NYSE	EPR	Tue, Apr 5, 2016	65.89	65.89	65.89	65.79
4622	NYSE	EPR	Mon, Apr 4, 2016	65.75	66.15	65.65	65.89
4621	NYSE	EPR	Fri, Apr 1, 2016	66.13	66.48	65.69	65.85
4620	NYSE	EPR	Thu, Mar 31, 2016	65.95	66.71	65.89	66.62
4619	NYSE	EPR	Wed, Mar 30, 2016	66.65	66.65	66.04	66.12
4618	NYSE	EPR	Tue, Mar 29, 2016	64.90	66.54	64.79	66.53
4617	NYSE	EPR	Mon, Mar 28, 2016	64.78	65.13	64.60	65.11
4616	NYSE	EPR	Thu, Mar 24, 2016	64.14	64.14	64.14	64.72
4615	NYSE	EPR	Wed, Mar 23, 2016	64.30	64.59	64.07	64.14
4614	NYSE	EPR	Tue, Mar 22, 2016	64.32	64.64	64.20	64.44
4613	NYSE	EPR	Mon, Mar 21, 2016	64.58	64.84	64.10	64.42
4612	NYSE	EPR	Fri, Mar 18, 2016	65.30	65.30	64.34	64.75
4611	NYSE	EPR	Thu, Mar 17, 2016	64.51	65.30	63.95	65.02
4610	NYSE	EPR	Wed, Mar 16, 2016	62.94	64.56	62.75	64.52
4609	NYSE	EPR	Tue, Mar 15, 2016	63.84	63.84	63.84	63.36
4608	NYSE	EPR	Mon, Mar 14, 2016	63.78	63.96	63.13	63.84
4607	NYSE	EPR	Fri, Mar 11, 2016	62.50	62.50	62.50	63.89
4606	NYSE	EPR	Thu, Mar 10, 2016	62.93	62.93	62.93	62.50
4605	NYSE	EPR	Wed, Mar 9, 2016	62.31	62.31	62.31	62.93
4604	NYSE	EPR	Tue, Mar 8, 2016	62.00	62.52	61.82	62.31
4603	NYSE	EPR	Mon, Mar 7, 2016	61.62	62.23	61.23	62.21
4602	NYSE	EPR	Fri, Mar 4, 2016	61.68	62.21	61.08	61.66
4601	NYSE	EPR	Thu, Mar 3, 2016	63.45	63.45	63.17	61.98
4600	NYSE	EPR	Wed, Mar 2, 2016	63.26	63.79	62.92	63.45
4599	NYSE	EPR	Tue, Mar 1, 2016	62.30	62.30	62.30	63.59
4598	NYSE	EPR	Mon, Feb 29, 2016	61.82	62.86	61.40	62.23
4597	NYSE	EPR	Fri, Feb 26, 2016	63.93	63.93	61.78	61.80
4596	NYSE	EPR	Thu, Feb 25, 2016	64.90	64.90	62.30	63.81
4595	NYSE	EPR	Wed, Feb 24, 2016	61.48	62.10	61.20	62.00
4594	NYSE	EPR	Tue, Feb 23, 2016	62.06	62.44	61.67	61.86
4593	NYSE	EPR	Mon, Feb 22, 2016	62.25	62.92	62.18	62.25
4592	NYSE	EPR	Fri, Feb 19, 2016	61.51	62.13	61.23	62.10
4591	NYSE	EPR	Thu, Feb 18, 2016	61.81	62.23	61.08	61.84
4590	NYSE	EPR	Wed, Feb 17, 2016	61.31	62.24	61.24	61.53
4589	NYSE	EPR	Tue, Feb 16, 2016	60.22	61.53	59.98	61.35
4588	NYSE	EPR	Fri, Feb 12, 2016	59.57	60.21	59.23	59.82
4587	NYSE	EPR	Thu, Feb 11, 2016	58.63	59.48	58.19	59.18
4586	NYSE	EPR	Wed, Feb 10, 2016	60.06	60.70	59.04	59.05
4585	NYSE	EPR	Tue, Feb 9, 2016	59.50	60.26	59.09	59.57
4584	NYSE	EPR	Mon, Feb 8, 2016	61.45	61.79	58.77	59.85
4583	NYSE	EPR	Fri, Feb 5, 2016	61.30	61.65	60.97	61.57
4582	NYSE	EPR	Thu, Feb 4, 2016	61.78	62.56	61.32	61.73
4581	NYSE	EPR	Wed, Feb 3, 2016	60.92	62.19	60.69	61.86
4580	NYSE	EPR	Tue, Feb 2, 2016	60.20	60.77	59.87	60.38
4579	NYSE	EPR	Mon, Feb 1, 2016	59.37	60.80	59.10	60.32
4578	NYSE	EPR	Fri, Jan 29, 2016	58.64	60.04	58.64	59.95
4577	NYSE	EPR	Thu, Jan 28, 2016	57.90	59.30	57.70	58.43
4576	NYSE	EPR	Wed, Jan 27, 2016	58.15	58.52	57.57	57.87
4575	NYSE	EPR	Tue, Jan 26, 2016	57.34	58.82	57.34	58.67
4574	NYSE	EPR	Mon, Jan 25, 2016	56.72	57.54	56.35	57.19
4573	NYSE	EPR	Fri, Jan 22, 2016	55.90	56.91	55.90	56.74
4572	NYSE	EPR	Thu, Jan 21, 2016	54.95	56.03	54.54	55.53
4571	NYSE	EPR	Wed, Jan 20, 2016	54.66	54.94	53.00	54.51
4570	NYSE	EPR	Tue, Jan 19, 2016	54.55	55.07	54.13	54.93
4569	NYSE	EPR	Fri, Jan 15, 2016	54.99	55.95	54.01	54.09
4568	NYSE	EPR	Thu, Jan 14, 2016	57.06	58.31	56.51	57.75
4567	NYSE	EPR	Wed, Jan 13, 2016	57.15	57.63	56.01	56.17
4566	NYSE	EPR	Tue, Jan 12, 2016	57.79	57.81	56.56	57.03
4565	NYSE	EPR	Mon, Jan 11, 2016	56.68	57.58	56.68	57.30
4564	NYSE	EPR	Fri, Jan 8, 2016	58.04	58.07	56.32	56.44
4563	NYSE	EPR	Thu, Jan 7, 2016	58.75	59.15	57.73	57.74
4562	NYSE	EPR	Wed, Jan 6, 2016	59.04	59.69	58.95	59.60
4561	NYSE	EPR	Tue, Jan 5, 2016	58.19	59.24	58.19	59.20
4560	NYSE	EPR	Mon, Jan 4, 2016	58.20	58.33	57.62	58.19
4559	NYSE	EPR	Thu, Dec 31, 2015	58.68	59.42	58.28	58.45
4558	NYSE	EPR	Wed, Dec 30, 2015	58.87	58.98	58.59	58.80
4557	NYSE	EPR	Tue, Dec 29, 2015	58.46	59.09	58.46	58.90
4556	NYSE	EPR	Mon, Dec 28, 2015	57.73	58.57	57.54	58.50
4555	NYSE	EPR	Thu, Dec 24, 2015	58.00	58.18	57.69	57.85
4554	NYSE	EPR	Wed, Dec 23, 2015	57.87	58.10	57.64	58.10
4553	NYSE	EPR	Tue, Dec 22, 2015	57.42	58.03	57.02	57.67
4552	NYSE	EPR	Mon, Dec 21, 2015	57.00	57.45	56.66	57.15
4551	NYSE	EPR	Fri, Dec 18, 2015	57.52	57.53	56.54	56.65
4550	NYSE	EPR	Thu, Dec 17, 2015	57.45	57.50	56.77	57.41
4549	NYSE	EPR	Wed, Dec 16, 2015	56.46	57.12	56.04	56.94
4548	NYSE	EPR	Tue, Dec 15, 2015	55.66	56.94	55.66	56.29
4547	NYSE	EPR	Mon, Dec 14, 2015	55.39	55.84	54.96	55.30
4546	NYSE	EPR	Fri, Dec 11, 2015	55.00	55.69	54.88	55.52
4545	NYSE	EPR	Thu, Dec 10, 2015	56.00	56.32	55.65	55.70
4544	NYSE	EPR	Wed, Dec 9, 2015	55.32	56.27	55.15	56.00
4543	NYSE	EPR	Tue, Dec 8, 2015	55.17	55.88	55.06	55.72
4542	NYSE	EPR	Mon, Dec 7, 2015	55.18	55.48	54.90	55.41
4541	NYSE	EPR	Fri, Dec 4, 2015	54.88	55.99	54.87	55.16
4540	NYSE	EPR	Thu, Dec 3, 2015	55.24	55.59	54.75	54.88
4539	NYSE	EPR	Wed, Dec 2, 2015	56.10	56.14	55.38	55.50
4538	NYSE	EPR	Tue, Dec 1, 2015	56.18	56.51	55.88	56.28
4537	NYSE	EPR	Mon, Nov 30, 2015	56.35	56.66	55.69	56.04
4536	NYSE	EPR	Fri, Nov 27, 2015	55.89	56.46	55.76	56.27
4535	NYSE	EPR	Wed, Nov 25, 2015	55.79	56.26	55.53	56.12
4534	NYSE	EPR	Tue, Nov 24, 2015	55.99	56.31	55.64	56.16
4533	NYSE	EPR	Mon, Nov 23, 2015	56.34	56.58	56.12	56.36
4532	NYSE	EPR	Fri, Nov 20, 2015	56.17	56.64	56.05	56.39
4531	NYSE	EPR	Thu, Nov 19, 2015	55.31	56.10	55.23	56.02
4530	NYSE	EPR	Wed, Nov 18, 2015	54.80	55.35	54.33	55.29
4529	NYSE	EPR	Tue, Nov 17, 2015	54.86	55.40	54.74	54.93
4528	NYSE	EPR	Mon, Nov 16, 2015	54.32	54.96	54.05	54.96
4527	NYSE	EPR	Fri, Nov 13, 2015	54.62	55.11	53.97	54.05
4526	NYSE	EPR	Thu, Nov 12, 2015	55.00	55.56	54.45	54.66
4525	NYSE	EPR	Wed, Nov 11, 2015	55.13	55.30	54.55	55.14
4524	NYSE	EPR	Tue, Nov 10, 2015	54.69	55.24	54.59	54.99
4523	NYSE	EPR	Mon, Nov 9, 2015	55.52	55.64	54.16	54.65
4522	NYSE	EPR	Fri, Nov 6, 2015	57.36	57.61	55.57	55.87
4521	NYSE	EPR	Thu, Nov 5, 2015	57.37	57.91	57.01	57.82
4520	NYSE	EPR	Wed, Nov 4, 2015	57.88	58.16	57.21	57.39
4519	NYSE	EPR	Tue, Nov 3, 2015	57.60	57.85	56.97	57.65
4518	NYSE	EPR	Mon, Nov 2, 2015	56.86	57.62	56.43	57.53
4517	NYSE	EPR	Fri, Oct 30, 2015	57.21	57.36	56.59	56.81
4516	NYSE	EPR	Thu, Oct 29, 2015	57.37	58.41	56.79	57.16
4515	NYSE	EPR	Wed, Oct 28, 2015	55.58	56.78	55.27	56.57
4514	NYSE	EPR	Tue, Oct 27, 2015	56.74	57.00	56.11	56.37
4513	NYSE	EPR	Mon, Oct 26, 2015	56.72	56.79	56.12	56.74
4512	NYSE	EPR	Fri, Oct 23, 2015	56.59	56.97	56.00	56.59
4511	NYSE	EPR	Thu, Oct 22, 2015	56.32	56.76	55.96	56.59
4510	NYSE	EPR	Wed, Oct 21, 2015	56.36	56.43	55.94	56.00
4509	NYSE	EPR	Tue, Oct 20, 2015	55.77	56.37	55.66	56.30
4508	NYSE	EPR	Mon, Oct 19, 2015	55.41	55.89	55.32	55.88
4507	NYSE	EPR	Fri, Oct 16, 2015	54.92	55.69	54.58	55.49
4506	NYSE	EPR	Thu, Oct 15, 2015	54.07	54.80	53.72	54.79
4505	NYSE	EPR	Wed, Oct 14, 2015	54.15	54.75	53.75	53.90
4504	NYSE	EPR	Tue, Oct 13, 2015	54.41	54.59	53.93	54.01
4503	NYSE	EPR	Mon, Oct 12, 2015	53.93	54.98	53.73	54.64
4502	NYSE	EPR	Fri, Oct 9, 2015	53.79	53.80	53.30	53.78
4501	NYSE	EPR	Thu, Oct 8, 2015	52.99	54.09	52.96	53.99
4500	NYSE	EPR	Wed, Oct 7, 2015	52.58	53.13	52.37	53.10
4499	NYSE	EPR	Tue, Oct 6, 2015	52.69	53.07	52.37	52.46
4498	NYSE	EPR	Mon, Oct 5, 2015	51.90	52.78	51.64	52.76
4497	NYSE	EPR	Fri, Oct 2, 2015	51.40	51.73	50.85	51.69
4496	NYSE	EPR	Thu, Oct 1, 2015	51.55	52.99	51.21	51.56
4495	NYSE	EPR	Wed, Sep 30, 2015	51.51	51.81	51.16	51.57
4494	NYSE	EPR	Tue, Sep 29, 2015	51.18	51.62	50.89	51.30
4493	NYSE	EPR	Mon, Sep 28, 2015	52.55	52.89	50.89	51.21
4492	NYSE	EPR	Fri, Sep 25, 2015	52.13	53.09	51.60	52.69
4491	NYSE	EPR	Thu, Sep 24, 2015	52.67	53.04	52.11	52.25
4490	NYSE	EPR	Wed, Sep 23, 2015	52.47	52.90	52.24	52.71
4489	NYSE	EPR	Tue, Sep 22, 2015	52.45	52.75	52.06	52.25
4488	NYSE	EPR	Mon, Sep 21, 2015	52.18	52.80	52.13	52.67
4487	NYSE	EPR	Fri, Sep 18, 2015	51.33	52.74	51.16	51.95
4486	NYSE	EPR	Thu, Sep 17, 2015	52.03	52.89	51.31	51.84
4485	NYSE	EPR	Wed, Sep 16, 2015	50.63	51.43	50.37	51.06
4484	NYSE	EPR	Tue, Sep 15, 2015	50.34	50.87	50.01	50.64
4483	NYSE	EPR	Mon, Sep 14, 2015	50.70	50.85	50.36	50.40
4482	NYSE	EPR	Fri, Sep 11, 2015	49.67	50.80	49.67	50.67
4481	NYSE	EPR	Thu, Sep 10, 2015	49.65	50.38	49.61	49.77
4480	NYSE	EPR	Wed, Sep 9, 2015	50.60	50.61	49.55	49.75
4479	NYSE	EPR	Tue, Sep 8, 2015	50.01	50.48	49.72	50.23
4478	NYSE	EPR	Fri, Sep 4, 2015	50.00	50.30	49.24	49.57
4477	NYSE	EPR	Thu, Sep 3, 2015	50.59	50.85	50.27	50.46
4476	NYSE	EPR	Wed, Sep 2, 2015	50.54	50.61	50.10	50.60
4475	NYSE	EPR	Tue, Sep 1, 2015	50.15	50.75	49.75	50.04
4474	NYSE	EPR	Mon, Aug 31, 2015	51.97	52.29	50.81	50.89
4473	NYSE	EPR	Fri, Aug 28, 2015	52.35	52.45	51.87	52.10
4472	NYSE	EPR	Thu, Aug 27, 2015	51.58	53.02	51.31	52.31
4471	NYSE	EPR	Wed, Aug 26, 2015	51.50	51.97	50.79	51.82
4470	NYSE	EPR	Tue, Aug 25, 2015	53.36	53.65	50.66	50.69
4469	NYSE	EPR	Mon, Aug 24, 2015	54.01	54.30	52.00	52.46
4468	NYSE	EPR	Fri, Aug 21, 2015	55.00	55.50	54.19	54.93
4467	NYSE	EPR	Thu, Aug 20, 2015	55.70	56.14	55.54	55.64
4466	NYSE	EPR	Wed, Aug 19, 2015	56.27	56.46	55.73	56.06
4465	NYSE	EPR	Tue, Aug 18, 2015	56.48	56.65	56.21	56.60
4464	NYSE	EPR	Mon, Aug 17, 2015	56.40	56.99	55.89	56.83
4463	NYSE	EPR	Fri, Aug 14, 2015	55.75	56.41	55.60	56.36
4462	NYSE	EPR	Thu, Aug 13, 2015	55.90	56.59	55.37	56.06
4461	NYSE	EPR	Wed, Aug 12, 2015	55.86	56.09	55.33	56.02
4460	NYSE	EPR	Tue, Aug 11, 2015	55.46	56.37	55.26	56.01
4459	NYSE	EPR	Mon, Aug 10, 2015	56.01	56.25	55.26	55.54
4458	NYSE	EPR	Fri, Aug 7, 2015	55.77	56.16	55.19	55.91
4457	NYSE	EPR	Thu, Aug 6, 2015	56.23	56.23	55.07	56.11
4456	NYSE	EPR	Wed, Aug 5, 2015	56.98	57.43	56.04	56.42
4455	NYSE	EPR	Tue, Aug 4, 2015	57.40	57.79	57.14	57.36
4454	NYSE	EPR	Mon, Aug 3, 2015	57.16	57.49	56.94	57.45
4453	NYSE	EPR	Fri, Jul 31, 2015	56.59	57.26	56.42	57.12
4452	NYSE	EPR	Thu, Jul 30, 2015	56.52	56.71	56.03	56.20
4451	NYSE	EPR	Wed, Jul 29, 2015	56.37	56.86	55.84	56.67
4450	NYSE	EPR	Tue, Jul 28, 2015	56.49	56.96	56.06	56.77
4449	NYSE	EPR	Mon, Jul 27, 2015	55.97	56.68	55.89	56.50
4448	NYSE	EPR	Fri, Jul 24, 2015	55.49	56.08	55.35	55.72
4447	NYSE	EPR	Thu, Jul 23, 2015	56.55	56.68	55.42	55.72
4446	NYSE	EPR	Wed, Jul 22, 2015	56.24	56.82	56.24	56.50
4445	NYSE	EPR	Tue, Jul 21, 2015	56.51	56.80	56.19	56.41
4444	NYSE	EPR	Mon, Jul 20, 2015	56.36	56.40	55.94	56.29
4443	NYSE	EPR	Fri, Jul 17, 2015	56.71	56.83	56.15	56.32
4442	NYSE	EPR	Thu, Jul 16, 2015	56.50	56.97	56.31	56.69
4441	NYSE	EPR	Wed, Jul 15, 2015	55.46	56.48	55.25	56.32
4440	NYSE	EPR	Tue, Jul 14, 2015	56.16	56.39	55.46	55.54
4439	NYSE	EPR	Mon, Jul 13, 2015	56.34	57.02	55.84	56.06
4438	NYSE	EPR	Fri, Jul 10, 2015	56.12	56.73	55.65	56.22
4437	NYSE	EPR	Thu, Jul 9, 2015	57.07	57.08	55.73	55.83
4436	NYSE	EPR	Wed, Jul 8, 2015	56.47	56.92	56.32	56.77
4435	NYSE	EPR	Tue, Jul 7, 2015	55.95	57.00	54.75	56.68
4434	NYSE	EPR	Mon, Jul 6, 2015	55.39	56.01	55.39	55.81
4433	NYSE	EPR	Thu, Jul 2, 2015	56.33	57.04	55.56	55.65
4432	NYSE	EPR	Wed, Jul 1, 2015	55.01	55.85	54.69	55.85
4431	NYSE	EPR	Tue, Jun 30, 2015	55.28	55.30	54.70	54.78
4430	NYSE	EPR	Mon, Jun 29, 2015	55.90	56.57	54.96	55.02
4429	NYSE	EPR	Fri, Jun 26, 2015	55.96	56.23	55.50	55.89
4428	NYSE	EPR	Thu, Jun 25, 2015	56.73	56.73	56.08	56.17
4427	NYSE	EPR	Wed, Jun 24, 2015	56.67	56.96	56.57	56.66
4426	NYSE	EPR	Tue, Jun 23, 2015	56.92	57.50	56.40	56.67
4425	NYSE	EPR	Mon, Jun 22, 2015	57.70	57.85	56.92	57.00
4424	NYSE	EPR	Fri, Jun 19, 2015	57.44	57.64	56.80	57.63
4423	NYSE	EPR	Thu, Jun 18, 2015	56.81	57.65	56.80	57.51
4422	NYSE	EPR	Wed, Jun 17, 2015	56.18	56.70	55.87	56.65
4421	NYSE	EPR	Tue, Jun 16, 2015	56.00	56.23	55.72	56.00
4420	NYSE	EPR	Mon, Jun 15, 2015	56.22	56.30	55.70	55.93
4419	NYSE	EPR	Fri, Jun 12, 2015	56.60	56.64	56.14	56.33
4418	NYSE	EPR	Thu, Jun 11, 2015	56.45	56.81	56.26	56.71
4417	NYSE	EPR	Wed, Jun 10, 2015	56.05	56.71	55.50	56.25
4416	NYSE	EPR	Tue, Jun 9, 2015	56.42	56.53	55.75	55.94
4415	NYSE	EPR	Mon, Jun 8, 2015	56.35	56.82	55.89	56.44
4414	NYSE	EPR	Fri, Jun 5, 2015	56.43	56.60	55.84	56.32
4413	NYSE	EPR	Thu, Jun 4, 2015	57.00	57.25	56.71	56.91
4412	NYSE	EPR	Wed, Jun 3, 2015	57.96	58.24	57.17	57.24
4411	NYSE	EPR	Tue, Jun 2, 2015	57.90	58.14	57.62	58.00
4410	NYSE	EPR	Mon, Jun 1, 2015	57.89	58.32	57.68	58.18
4409	NYSE	EPR	Fri, May 29, 2015	58.45	58.63	57.62	57.67
4408	NYSE	EPR	Thu, May 28, 2015	58.50	58.83	58.30	58.50
4407	NYSE	EPR	Wed, May 27, 2015	58.06	58.61	57.79	58.55
4406	NYSE	EPR	Tue, May 26, 2015	58.74	58.79	57.72	58.15
4405	NYSE	EPR	Fri, May 22, 2015	58.60	59.18	58.50	58.80
4404	NYSE	EPR	Thu, May 21, 2015	59.78	59.78	58.58	58.91
4403	NYSE	EPR	Wed, May 20, 2015	59.75	60.00	59.35	59.50
4402	NYSE	EPR	Tue, May 19, 2015	59.18	59.54	58.77	59.48
4401	NYSE	EPR	Mon, May 18, 2015	59.10	59.39	58.73	59.25
4400	NYSE	EPR	Fri, May 15, 2015	58.93	59.50	58.89	59.41
4399	NYSE	EPR	Thu, May 14, 2015	57.90	58.80	57.77	58.79
4398	NYSE	EPR	Wed, May 13, 2015	58.53	58.95	57.45	57.57
4397	NYSE	EPR	Tue, May 12, 2015	57.77	58.21	57.30	58.19
4396	NYSE	EPR	Mon, May 11, 2015	58.75	59.26	57.91	58.14
4395	NYSE	EPR	Fri, May 8, 2015	59.12	60.01	58.89	58.94
4394	NYSE	EPR	Thu, May 7, 2015	57.59	58.57	57.47	58.50
4393	NYSE	EPR	Wed, May 6, 2015	57.71	58.07	57.34	57.60
4392	NYSE	EPR	Tue, May 5, 2015	58.30	58.41	57.40	57.85
4391	NYSE	EPR	Mon, May 4, 2015	58.02	58.74	57.99	58.52
4390	NYSE	EPR	Fri, May 1, 2015	57.77	58.54	57.66	57.98
4389	NYSE	EPR	Thu, Apr 30, 2015	58.18	58.64	57.49	57.67
4388	NYSE	EPR	Wed, Apr 29, 2015	60.40	60.49	58.79	58.80
4387	NYSE	EPR	Tue, Apr 28, 2015	58.98	59.68	58.79	59.49
4386	NYSE	EPR	Mon, Apr 27, 2015	59.75	60.14	58.97	59.31
4385	NYSE	EPR	Fri, Apr 24, 2015	59.42	59.84	59.20	59.60
4384	NYSE	EPR	Thu, Apr 23, 2015	59.02	59.54	58.99	59.42
4383	NYSE	EPR	Wed, Apr 22, 2015	59.45	59.64	58.96	59.11
4382	NYSE	EPR	Tue, Apr 21, 2015	59.35	59.93	59.11	59.32
4381	NYSE	EPR	Mon, Apr 20, 2015	59.23	59.59	59.01	59.17
4380	NYSE	EPR	Fri, Apr 17, 2015	58.97	59.35	58.70	59.08
4379	NYSE	EPR	Thu, Apr 16, 2015	58.80	59.55	58.50	59.35
4378	NYSE	EPR	Wed, Apr 15, 2015	59.47	59.61	58.75	58.81
4377	NYSE	EPR	Tue, Apr 14, 2015	59.14	59.92	59.14	59.47
4376	NYSE	EPR	Mon, Apr 13, 2015	58.64	59.45	58.53	58.82
4375	NYSE	EPR	Fri, Apr 10, 2015	58.46	58.99	58.20	58.50
4374	NYSE	EPR	Thu, Apr 9, 2015	59.58	59.70	57.80	57.85
4373	NYSE	EPR	Wed, Apr 8, 2015	60.14	60.14	59.47	59.75
4372	NYSE	EPR	Tue, Apr 7, 2015	61.19	61.29	59.90	59.94
4371	NYSE	EPR	Mon, Apr 6, 2015	60.73	61.70	60.73	61.13
4370	NYSE	EPR	Thu, Apr 2, 2015	60.01	60.84	60.00	60.72
4369	NYSE	EPR	Wed, Apr 1, 2015	60.23	60.60	59.56	60.11
4368	NYSE	EPR	Tue, Mar 31, 2015	60.15	60.42	59.73	60.03
4367	NYSE	EPR	Mon, Mar 30, 2015	59.70	60.36	59.42	60.32
4366	NYSE	EPR	Fri, Mar 27, 2015	59.39	59.73	59.02	59.41
4365	NYSE	EPR	Thu, Mar 26, 2015	59.67	60.00	59.05	59.46
4364	NYSE	EPR	Wed, Mar 25, 2015	60.69	61.17	59.42	59.76
4363	NYSE	EPR	Tue, Mar 24, 2015	61.34	61.55	60.65	60.72
4362	NYSE	EPR	Mon, Mar 23, 2015	61.69	62.18	61.37	61.59
4361	NYSE	EPR	Fri, Mar 20, 2015	60.51	61.84	60.37	61.78
4360	NYSE	EPR	Thu, Mar 19, 2015	60.26	60.92	59.95	60.31
4359	NYSE	EPR	Wed, Mar 18, 2015	59.15	60.90	58.79	60.53
4358	NYSE	EPR	Tue, Mar 17, 2015	59.22	59.68	58.74	59.41
4357	NYSE	EPR	Mon, Mar 16, 2015	58.89	59.93	58.61	59.31
4356	NYSE	EPR	Fri, Mar 13, 2015	59.07	59.64	58.26	58.82
4355	NYSE	EPR	Thu, Mar 12, 2015	58.81	59.68	58.57	59.06
4354	NYSE	EPR	Wed, Mar 11, 2015	58.78	58.84	58.09	58.47
4353	NYSE	EPR	Tue, Mar 10, 2015	57.98	58.60	57.83	58.54
4352	NYSE	EPR	Mon, Mar 9, 2015	57.66	58.26	57.56	58.04
4351	NYSE	EPR	Fri, Mar 6, 2015	58.90	58.90	56.64	57.24
4350	NYSE	EPR	Thu, Mar 5, 2015	60.08	60.43	59.72	59.78
4349	NYSE	EPR	Wed, Mar 4, 2015	60.49	60.73	59.56	59.78
4348	NYSE	EPR	Tue, Mar 3, 2015	60.50	60.90	59.84	60.54
4347	NYSE	EPR	Mon, Mar 2, 2015	61.17	62.11	60.37	60.62
4346	NYSE	EPR	Fri, Feb 27, 2015	60.50	61.16	60.00	61.01
4345	NYSE	EPR	Thu, Feb 26, 2015	60.35	60.82	59.92	60.27
4344	NYSE	EPR	Wed, Feb 25, 2015	60.62	61.82	58.62	60.67
4343	NYSE	EPR	Tue, Feb 24, 2015	62.36	62.52	61.06	61.62
4342	NYSE	EPR	Mon, Feb 23, 2015	61.93	62.73	61.78	62.60
4341	NYSE	EPR	Fri, Feb 20, 2015	60.99	61.95	60.97	61.79
4340	NYSE	EPR	Thu, Feb 19, 2015	61.86	62.10	60.98	61.02
4339	NYSE	EPR	Wed, Feb 18, 2015	62.00	62.16	61.26	62.11
4338	NYSE	EPR	Tue, Feb 17, 2015	61.53	62.45	61.52	61.88
4337	NYSE	EPR	Fri, Feb 13, 2015	61.97	61.99	61.08	61.68
4336	NYSE	EPR	Thu, Feb 12, 2015	61.79	62.09	61.60	61.98
4335	NYSE	EPR	Wed, Feb 11, 2015	61.43	61.87	60.92	61.60
4334	NYSE	EPR	Tue, Feb 10, 2015	61.56	61.56	60.20	61.44
4333	NYSE	EPR	Mon, Feb 9, 2015	62.80	63.32	61.94	62.01
4332	NYSE	EPR	Fri, Feb 6, 2015	65.42	65.42	62.66	62.99
4331	NYSE	EPR	Thu, Feb 5, 2015	64.45	65.54	64.28	65.41
4330	NYSE	EPR	Wed, Feb 4, 2015	65.01	65.19	63.94	64.27
4329	NYSE	EPR	Tue, Feb 3, 2015	64.64	65.08	64.29	65.04
4328	NYSE	EPR	Mon, Feb 2, 2015	65.03	65.50	62.90	64.71
4327	NYSE	EPR	Fri, Jan 30, 2015	64.95	65.74	64.95	65.06
4326	NYSE	EPR	Thu, Jan 29, 2015	64.97	65.38	64.59	65.37
4325	NYSE	EPR	Wed, Jan 28, 2015	65.28	65.76	64.73	64.84
4324	NYSE	EPR	Tue, Jan 27, 2015	65.35	65.75	65.08	65.58
4323	NYSE	EPR	Mon, Jan 26, 2015	64.20	65.66	63.90	65.55
4322	NYSE	EPR	Fri, Jan 23, 2015	64.63	64.74	64.12	64.36
4321	NYSE	EPR	Thu, Jan 22, 2015	63.48	64.63	63.11	64.63
4320	NYSE	EPR	Wed, Jan 21, 2015	62.28	63.26	62.01	63.00
4319	NYSE	EPR	Tue, Jan 20, 2015	62.82	63.22	62.21	62.48
4318	NYSE	EPR	Fri, Jan 16, 2015	61.51	62.76	61.40	62.64
4317	NYSE	EPR	Thu, Jan 15, 2015	61.35	61.83	61.22	61.76
4316	NYSE	EPR	Wed, Jan 14, 2015	60.60	61.23	60.53	61.19
4315	NYSE	EPR	Tue, Jan 13, 2015	61.59	61.59	60.24	60.98
4314	NYSE	EPR	Mon, Jan 12, 2015	60.60	61.44	60.43	61.31
4313	NYSE	EPR	Fri, Jan 9, 2015	60.67	60.78	60.23	60.36
4312	NYSE	EPR	Thu, Jan 8, 2015	60.76	61.05	60.08	60.75
4311	NYSE	EPR	Wed, Jan 7, 2015	59.32	60.59	59.02	60.51
4310	NYSE	EPR	Tue, Jan 6, 2015	58.83	59.34	58.66	59.20
4309	NYSE	EPR	Mon, Jan 5, 2015	58.50	58.90	58.02	58.75
4308	NYSE	EPR	Fri, Jan 2, 2015	57.98	58.74	57.84	58.63
4307	NYSE	EPR	Wed, Dec 31, 2014	58.88	59.29	57.49	57.63
4306	NYSE	EPR	Tue, Dec 30, 2014	58.96	59.24	58.54	58.79
4305	NYSE	EPR	Mon, Dec 29, 2014	58.76	59.20	58.44	59.07
4304	NYSE	EPR	Fri, Dec 26, 2014	58.80	59.02	58.51	58.66
4303	NYSE	EPR	Wed, Dec 24, 2014	58.45	58.57	58.05	58.50
4302	NYSE	EPR	Tue, Dec 23, 2014	58.88	58.88	58.16	58.50
4301	NYSE	EPR	Mon, Dec 22, 2014	58.09	58.75	58.09	58.57
4300	NYSE	EPR	Fri, Dec 19, 2014	57.69	58.46	57.64	58.11
4299	NYSE	EPR	Thu, Dec 18, 2014	57.54	57.56	56.63	57.38
4298	NYSE	EPR	Wed, Dec 17, 2014	55.85	57.64	55.28	57.23
4297	NYSE	EPR	Tue, Dec 16, 2014	55.07	56.08	54.83	55.66
4296	NYSE	EPR	Mon, Dec 15, 2014	55.89	55.94	54.81	54.91
4295	NYSE	EPR	Fri, Dec 12, 2014	55.74	56.25	55.70	55.76
4294	NYSE	EPR	Thu, Dec 11, 2014	56.06	56.25	55.72	56.25
4293	NYSE	EPR	Wed, Dec 10, 2014	56.25	56.52	55.68	55.97
4292	NYSE	EPR	Tue, Dec 9, 2014	55.62	56.40	55.62	56.40
4291	NYSE	EPR	Mon, Dec 8, 2014	56.37	57.13	55.00	56.05
4290	NYSE	EPR	Fri, Dec 5, 2014	56.58	56.81	55.85	56.44
4289	NYSE	EPR	Thu, Dec 4, 2014	56.22	56.86	56.10	56.75
4288	NYSE	EPR	Wed, Dec 3, 2014	56.42	56.54	55.93	56.32
4287	NYSE	EPR	Tue, Dec 2, 2014	55.83	56.14	55.52	56.14
4286	NYSE	EPR	Mon, Dec 1, 2014	55.71	56.20	55.61	55.73
4285	NYSE	EPR	Fri, Nov 28, 2014	56.25	57.07	55.97	55.99
4284	NYSE	EPR	Wed, Nov 26, 2014	55.72	56.33	55.66	56.24
4283	NYSE	EPR	Tue, Nov 25, 2014	55.96	55.99	55.51	55.61
4282	NYSE	EPR	Mon, Nov 24, 2014	55.75	56.06	55.70	55.92
4281	NYSE	EPR	Fri, Nov 21, 2014	56.29	56.31	55.52	55.66
4280	NYSE	EPR	Thu, Nov 20, 2014	55.33	55.78	55.31	55.70
4279	NYSE	EPR	Wed, Nov 19, 2014	56.16	56.43	55.56	55.61
4278	NYSE	EPR	Tue, Nov 18, 2014	56.31	56.61	56.02	56.15
4277	NYSE	EPR	Mon, Nov 17, 2014	55.99	56.40	55.77	56.02
4276	NYSE	EPR	Fri, Nov 14, 2014	56.77	57.00	55.95	56.00
4275	NYSE	EPR	Thu, Nov 13, 2014	56.55	57.12	56.55	56.87
4274	NYSE	EPR	Wed, Nov 12, 2014	57.50	57.50	56.52	56.59
4273	NYSE	EPR	Tue, Nov 11, 2014	57.42	57.98	57.19	57.51
4272	NYSE	EPR	Mon, Nov 10, 2014	57.11	57.80	56.73	57.48
4271	NYSE	EPR	Fri, Nov 7, 2014	56.40	56.92	55.75	56.61
4270	NYSE	EPR	Thu, Nov 6, 2014	56.75	56.85	56.21	56.38
4269	NYSE	EPR	Wed, Nov 5, 2014	57.00	57.24	56.24	56.65
4268	NYSE	EPR	Tue, Nov 4, 2014	56.63	56.94	56.40	56.84
4267	NYSE	EPR	Mon, Nov 3, 2014	56.31	56.93	56.13	56.86
4266	NYSE	EPR	Fri, Oct 31, 2014	56.09	56.14	55.53	56.10
4265	NYSE	EPR	Thu, Oct 30, 2014	54.54	55.66	52.85	55.64
4264	NYSE	EPR	Wed, Oct 29, 2014	55.80	56.21	53.75	54.55
4263	NYSE	EPR	Tue, Oct 28, 2014	55.59	55.90	55.02	55.90
4262	NYSE	EPR	Mon, Oct 27, 2014	54.72	55.49	54.56	55.47
4261	NYSE	EPR	Fri, Oct 24, 2014	55.10	55.28	54.59	54.79
4260	NYSE	EPR	Thu, Oct 23, 2014	55.38	55.55	54.90	54.98
4259	NYSE	EPR	Wed, Oct 22, 2014	55.19	55.61	54.96	55.10
4258	NYSE	EPR	Tue, Oct 21, 2014	54.27	55.25	54.12	55.05
4257	NYSE	EPR	Mon, Oct 20, 2014	53.20	54.21	53.18	54.20
4256	NYSE	EPR	Fri, Oct 17, 2014	54.00	54.00	53.07	53.19
4255	NYSE	EPR	Thu, Oct 16, 2014	52.22	53.77	52.02	53.46
4254	NYSE	EPR	Wed, Oct 15, 2014	53.35	54.06	51.76	52.64
4253	NYSE	EPR	Tue, Oct 14, 2014	53.13	54.29	52.94	53.79
4252	NYSE	EPR	Mon, Oct 13, 2014	52.78	53.58	52.72	52.94
4251	NYSE	EPR	Fri, Oct 10, 2014	52.21	53.22	52.21	52.52
4250	NYSE	EPR	Thu, Oct 9, 2014	52.44	52.82	51.89	51.99
4249	NYSE	EPR	Wed, Oct 8, 2014	51.19	52.42	51.08	52.41
4248	NYSE	EPR	Tue, Oct 7, 2014	51.24	51.74	51.14	51.15
4247	NYSE	EPR	Mon, Oct 6, 2014	51.45	52.16	51.24	51.38
4246	NYSE	EPR	Fri, Oct 3, 2014	51.00	51.00	50.23	50.78
4245	NYSE	EPR	Thu, Oct 2, 2014	50.55	50.91	49.91	50.45
4244	NYSE	EPR	Wed, Oct 1, 2014	50.76	50.94	50.37	50.61
4243	NYSE	EPR	Tue, Sep 30, 2014	50.86	51.06	50.24	50.68
4242	NYSE	EPR	Mon, Sep 29, 2014	50.75	50.93	50.43	50.80
4241	NYSE	EPR	Fri, Sep 26, 2014	50.71	51.12	50.42	51.11
4240	NYSE	EPR	Thu, Sep 25, 2014	51.62	51.72	51.09	51.13
4239	NYSE	EPR	Wed, Sep 24, 2014	51.61	52.17	51.23	51.70
4238	NYSE	EPR	Tue, Sep 23, 2014	51.83	52.09	51.25	51.48
4237	NYSE	EPR	Mon, Sep 22, 2014	52.08	52.27	51.95	52.00
4236	NYSE	EPR	Fri, Sep 19, 2014	52.37	52.53	51.94	52.17
4235	NYSE	EPR	Thu, Sep 18, 2014	52.78	53.10	52.02	52.28
4234	NYSE	EPR	Wed, Sep 17, 2014	54.77	55.34	54.57	54.63
4233	NYSE	EPR	Tue, Sep 16, 2014	54.22	54.90	54.21	54.73
4232	NYSE	EPR	Mon, Sep 15, 2014	54.66	55.08	54.18	54.30
4231	NYSE	EPR	Fri, Sep 12, 2014	56.20	56.29	54.13	54.67
4230	NYSE	EPR	Thu, Sep 11, 2014	56.28	56.60	56.03	56.48
4229	NYSE	EPR	Wed, Sep 10, 2014	56.53	56.58	56.00	56.26
4228	NYSE	EPR	Tue, Sep 9, 2014	57.14	57.24	56.55	56.71
4227	NYSE	EPR	Mon, Sep 8, 2014	57.50	57.50	57.00	57.21
4226	NYSE	EPR	Fri, Sep 5, 2014	56.69	57.47	56.69	57.41
4225	NYSE	EPR	Thu, Sep 4, 2014	56.91	57.08	56.52	56.78
4224	NYSE	EPR	Wed, Sep 3, 2014	57.06	57.08	56.71	57.01
4223	NYSE	EPR	Tue, Sep 2, 2014	57.06	57.29	56.70	56.86
4222	NYSE	EPR	Fri, Aug 29, 2014	56.62	56.98	56.45	56.91
4221	NYSE	EPR	Thu, Aug 28, 2014	56.60	56.80	56.29	56.70
4220	NYSE	EPR	Wed, Aug 27, 2014	56.76	56.84	56.40	56.66
4219	NYSE	EPR	Tue, Aug 26, 2014	57.00	57.14	56.83	56.92
4218	NYSE	EPR	Mon, Aug 25, 2014	56.65	56.83	56.31	56.82
4217	NYSE	EPR	Fri, Aug 22, 2014	56.99	56.99	56.25	56.41
4216	NYSE	EPR	Thu, Aug 21, 2014	57.00	57.17	56.85	57.04
4215	NYSE	EPR	Wed, Aug 20, 2014	56.34	56.96	55.93	56.90
4214	NYSE	EPR	Tue, Aug 19, 2014	56.30	56.35	56.06	56.27
4213	NYSE	EPR	Mon, Aug 18, 2014	56.01	56.25	55.48	56.22
4212	NYSE	EPR	Fri, Aug 15, 2014	55.72	55.95	55.22	55.66
4211	NYSE	EPR	Thu, Aug 14, 2014	55.33	55.42	55.14	55.38
4210	NYSE	EPR	Wed, Aug 13, 2014	54.80	55.22	54.78	55.14
4209	NYSE	EPR	Tue, Aug 12, 2014	54.62	55.10	54.42	54.55
4208	NYSE	EPR	Mon, Aug 11, 2014	54.63	55.05	54.32	54.55
4207	NYSE	EPR	Fri, Aug 8, 2014	54.22	54.51	53.96	54.41
4206	NYSE	EPR	Thu, Aug 7, 2014	54.08	54.48	53.85	53.99
4205	NYSE	EPR	Wed, Aug 6, 2014	53.87	54.30	53.79	54.06
4204	NYSE	EPR	Tue, Aug 5, 2014	53.91	54.38	53.66	53.96
4203	NYSE	EPR	Mon, Aug 4, 2014	53.79	53.99	53.32	53.86
4202	NYSE	EPR	Fri, Aug 1, 2014	54.00	54.27	53.71	53.90
4201	NYSE	EPR	Thu, Jul 31, 2014	54.49	54.59	53.82	53.90
4200	NYSE	EPR	Wed, Jul 30, 2014	55.78	55.93	54.21	54.85
4199	NYSE	EPR	Tue, Jul 29, 2014	55.30	55.95	55.16	55.69
4198	NYSE	EPR	Mon, Jul 28, 2014	55.32	55.49	54.98	55.43
4197	NYSE	EPR	Fri, Jul 25, 2014	57.12	57.99	54.10	55.16
4196	NYSE	EPR	Thu, Jul 24, 2014	57.19	60.80	56.43	60.80
4195	NYSE	EPR	Wed, Jul 23, 2014	56.94	57.11	56.71	57.00
4194	NYSE	EPR	Tue, Jul 22, 2014	56.67	57.21	56.60	56.82
4193	NYSE	EPR	Mon, Jul 21, 2014	56.72	56.86	56.27	56.60
4192	NYSE	EPR	Fri, Jul 18, 2014	55.99	57.00	55.99	57.00
4191	NYSE	EPR	Thu, Jul 17, 2014	56.21	56.48	56.05	56.14
4190	NYSE	EPR	Wed, Jul 16, 2014	56.60	56.67	56.09	56.39
4189	NYSE	EPR	Tue, Jul 15, 2014	56.56	56.65	56.16	56.40
4188	NYSE	EPR	Mon, Jul 14, 2014	56.44	56.54	56.04	56.51
4187	NYSE	EPR	Fri, Jul 11, 2014	56.03	56.31	55.75	56.08
4186	NYSE	EPR	Thu, Jul 10, 2014	55.36	56.41	55.36	56.20
4185	NYSE	EPR	Wed, Jul 9, 2014	55.96	56.00	55.43	55.72
4184	NYSE	EPR	Tue, Jul 8, 2014	55.86	56.55	55.70	55.94
4183	NYSE	EPR	Mon, Jul 7, 2014	55.87	56.13	55.75	55.80
4182	NYSE	EPR	Thu, Jul 3, 2014	56.10	56.19	55.37	55.70
4181	NYSE	EPR	Wed, Jul 2, 2014	56.08	56.18	55.71	56.00
4180	NYSE	EPR	Tue, Jul 1, 2014	56.00	56.56	55.70	56.25
4179	NYSE	EPR	Mon, Jun 30, 2014	55.87	55.88	55.20	55.87
4178	NYSE	EPR	Fri, Jun 27, 2014	54.88	55.75	54.87	55.68
4177	NYSE	EPR	Thu, Jun 26, 2014	55.04	55.27	54.83	55.20
4176	NYSE	EPR	Wed, Jun 25, 2014	55.32	55.58	55.09	55.45
4175	NYSE	EPR	Tue, Jun 24, 2014	55.09	55.64	55.01	55.60
4174	NYSE	EPR	Mon, Jun 23, 2014	55.85	55.86	55.00	55.21
4173	NYSE	EPR	Fri, Jun 20, 2014	54.98	55.72	54.79	55.71
4172	NYSE	EPR	Thu, Jun 19, 2014	54.65	55.14	54.42	54.94
4171	NYSE	EPR	Wed, Jun 18, 2014	54.25	54.76	54.12	54.62
4170	NYSE	EPR	Tue, Jun 17, 2014	54.40	54.63	54.13	54.30
4169	NYSE	EPR	Mon, Jun 16, 2014	54.57	54.79	54.22	54.50
4168	NYSE	EPR	Fri, Jun 13, 2014	54.70	54.83	54.08	54.76
4167	NYSE	EPR	Thu, Jun 12, 2014	54.55	54.67	54.08	54.63
4166	NYSE	EPR	Wed, Jun 11, 2014	54.44	54.56	54.07	54.51
4165	NYSE	EPR	Tue, Jun 10, 2014	54.87	54.89	54.21	54.50
4164	NYSE	EPR	Mon, Jun 9, 2014	55.36	55.60	54.72	54.85
4163	NYSE	EPR	Fri, Jun 6, 2014	55.90	55.90	55.43	55.54
4162	NYSE	EPR	Thu, Jun 5, 2014	55.17	55.73	54.79	55.69
4161	NYSE	EPR	Wed, Jun 4, 2014	54.79	55.03	54.56	54.90
4160	NYSE	EPR	Tue, Jun 3, 2014	54.49	55.09	54.39	54.85
4159	NYSE	EPR	Mon, Jun 2, 2014	54.20	54.58	54.11	54.57
4158	NYSE	EPR	Fri, May 30, 2014	54.00	54.43	53.82	53.92
4157	NYSE	EPR	Thu, May 29, 2014	53.85	53.94	53.51	53.93
4156	NYSE	EPR	Wed, May 28, 2014	53.66	53.84	53.04	53.64
4155	NYSE	EPR	Tue, May 27, 2014	53.83	54.17	53.74	54.07
4154	NYSE	EPR	Fri, May 23, 2014	53.13	53.53	52.87	53.51
4153	NYSE	EPR	Thu, May 22, 2014	53.21	53.48	52.81	52.93
4152	NYSE	EPR	Wed, May 21, 2014	53.93	53.93	53.03	53.24
4151	NYSE	EPR	Tue, May 20, 2014	53.91	54.30	53.45	53.68
4150	NYSE	EPR	Mon, May 19, 2014	54.02	54.22	53.40	53.89
4149	NYSE	EPR	Fri, May 16, 2014	53.42	54.22	53.30	53.99
4148	NYSE	EPR	Thu, May 15, 2014	53.47	53.64	53.04	53.55
4147	NYSE	EPR	Wed, May 14, 2014	53.95	54.23	53.57	53.64
4146	NYSE	EPR	Tue, May 13, 2014	54.15	54.54	53.66	53.87
4145	NYSE	EPR	Mon, May 12, 2014	54.37	54.58	54.09	54.25
4144	NYSE	EPR	Fri, May 9, 2014	53.86	54.43	53.69	54.11
4143	NYSE	EPR	Thu, May 8, 2014	53.64	54.60	53.47	53.99
4142	NYSE	EPR	Wed, May 7, 2014	53.05	53.75	52.90	53.71
4141	NYSE	EPR	Tue, May 6, 2014	53.15	53.23	52.50	52.72
4140	NYSE	EPR	Mon, May 5, 2014	53.26	53.58	53.07	53.19
4139	NYSE	EPR	Fri, May 2, 2014	53.14	53.60	52.71	53.51
4138	NYSE	EPR	Thu, May 1, 2014	53.57	53.98	52.74	53.15
4137	NYSE	EPR	Wed, Apr 30, 2014	53.82	53.99	52.72	53.61
4136	NYSE	EPR	Tue, Apr 29, 2014	54.26	54.51	53.65	54.36
4135	NYSE	EPR	Mon, Apr 28, 2014	53.91	54.23	53.59	54.16
4134	NYSE	EPR	Fri, Apr 25, 2014	54.24	54.55	53.73	54.00
4133	NYSE	EPR	Thu, Apr 24, 2014	54.42	54.63	54.03	54.28
4132	NYSE	EPR	Wed, Apr 23, 2014	53.98	54.42	53.70	54.24
4131	NYSE	EPR	Tue, Apr 22, 2014	54.02	54.25	53.65	54.20
4130	NYSE	EPR	Mon, Apr 21, 2014	54.00	54.41	53.76	54.02
4129	NYSE	EPR	Thu, Apr 17, 2014	53.69	54.24	53.51	54.11
4128	NYSE	EPR	Wed, Apr 16, 2014	53.86	54.09	53.48	53.90
4127	NYSE	EPR	Tue, Apr 15, 2014	53.58	53.85	53.10	53.67
4126	NYSE	EPR	Mon, Apr 14, 2014	53.91	53.91	53.08	53.56
4125	NYSE	EPR	Fri, Apr 11, 2014	53.02	53.69	53.02	53.51
4124	NYSE	EPR	Thu, Apr 10, 2014	53.75	54.24	53.12	53.36
4123	NYSE	EPR	Wed, Apr 9, 2014	53.76	53.86	52.87	53.51
4122	NYSE	EPR	Tue, Apr 8, 2014	53.86	54.13	53.72	53.79
4121	NYSE	EPR	Mon, Apr 7, 2014	53.57	54.24	53.57	53.76
4120	NYSE	EPR	Fri, Apr 4, 2014	53.85	54.18	53.36	53.66
4119	NYSE	EPR	Thu, Apr 3, 2014	53.99	53.99	53.12	53.57
4118	NYSE	EPR	Wed, Apr 2, 2014	53.71	53.81	53.19	53.47
4117	NYSE	EPR	Tue, Apr 1, 2014	53.39	53.73	52.93	53.73
4116	NYSE	EPR	Mon, Mar 31, 2014	53.08	53.71	52.52	53.39
4115	NYSE	EPR	Fri, Mar 28, 2014	52.69	53.15	52.59	52.77
4114	NYSE	EPR	Thu, Mar 27, 2014	52.72	52.92	52.22	52.59
4113	NYSE	EPR	Wed, Mar 26, 2014	53.97	53.99	53.11	53.11
4112	NYSE	EPR	Tue, Mar 25, 2014	53.54	54.04	53.28	53.77
4111	NYSE	EPR	Mon, Mar 24, 2014	53.69	53.78	52.87	53.33
4110	NYSE	EPR	Fri, Mar 21, 2014	53.16	54.05	52.95	53.40
4109	NYSE	EPR	Thu, Mar 20, 2014	53.12	53.25	52.57	52.95
4108	NYSE	EPR	Wed, Mar 19, 2014	54.45	54.76	52.90	53.11
4107	NYSE	EPR	Tue, Mar 18, 2014	53.81	54.45	53.52	54.44
4106	NYSE	EPR	Mon, Mar 17, 2014	54.10	54.42	53.77	53.86
4105	NYSE	EPR	Fri, Mar 14, 2014	53.50	54.21	53.50	53.97
4104	NYSE	EPR	Thu, Mar 13, 2014	53.59	53.74	52.99	53.66
4103	NYSE	EPR	Wed, Mar 12, 2014	52.89	53.45	52.88	53.42
4102	NYSE	EPR	Tue, Mar 11, 2014	53.14	53.36	52.83	53.01
4101	NYSE	EPR	Mon, Mar 10, 2014	53.29	53.69	52.92	53.22
4100	NYSE	EPR	Fri, Mar 7, 2014	53.78	54.06	52.81	53.10
4099	NYSE	EPR	Thu, Mar 6, 2014	53.68	53.92	53.26	53.60
4098	NYSE	EPR	Wed, Mar 5, 2014	53.79	53.89	53.26	53.67
4097	NYSE	EPR	Tue, Mar 4, 2014	53.68	54.05	53.38	53.66
4096	NYSE	EPR	Mon, Mar 3, 2014	53.03	53.50	52.73	53.26
4095	NYSE	EPR	Fri, Feb 28, 2014	53.31	53.75	52.29	53.26
4094	NYSE	EPR	Thu, Feb 27, 2014	51.97	52.28	51.72	52.07
4093	NYSE	EPR	Wed, Feb 26, 2014	51.58	52.29	51.50	52.08
4092	NYSE	EPR	Tue, Feb 25, 2014	51.61	52.26	51.42	51.92
4091	NYSE	EPR	Mon, Feb 24, 2014	51.40	52.07	51.37	51.42
4090	NYSE	EPR	Fri, Feb 21, 2014	51.45	51.84	51.16	51.32
4089	NYSE	EPR	Thu, Feb 20, 2014	51.71	51.98	51.28	51.50
4088	NYSE	EPR	Wed, Feb 19, 2014	51.65	51.92	51.29	51.47
4087	NYSE	EPR	Tue, Feb 18, 2014	51.38	51.80	51.15	51.64
4086	NYSE	EPR	Fri, Feb 14, 2014	51.31	51.52	50.98	51.28
4085	NYSE	EPR	Thu, Feb 13, 2014	50.63	51.58	50.61	51.23
4084	NYSE	EPR	Wed, Feb 12, 2014	50.99	51.16	50.58	50.93
4083	NYSE	EPR	Tue, Feb 11, 2014	50.56	51.15	50.47	50.99
4082	NYSE	EPR	Mon, Feb 10, 2014	50.15	50.65	49.64	50.50
4081	NYSE	EPR	Fri, Feb 7, 2014	50.10	50.25	49.54	50.25
4080	NYSE	EPR	Thu, Feb 6, 2014	49.70	50.02	49.57	49.85
4079	NYSE	EPR	Wed, Feb 5, 2014	50.26	50.26	49.64	49.69
4078	NYSE	EPR	Tue, Feb 4, 2014	49.97	50.40	49.51	50.33
4077	NYSE	EPR	Mon, Feb 3, 2014	51.00	51.26	49.51	49.91
4076	NYSE	EPR	Fri, Jan 31, 2014	50.15	51.34	50.10	51.08
4075	NYSE	EPR	Thu, Jan 30, 2014	51.01	51.06	50.45	50.66
4074	NYSE	EPR	Wed, Jan 29, 2014	50.79	51.24	50.31	50.68
4073	NYSE	EPR	Tue, Jan 28, 2014	51.31	51.74	51.28	51.41
4072	NYSE	EPR	Mon, Jan 27, 2014	51.90	51.90	51.13	51.13
4071	NYSE	EPR	Fri, Jan 24, 2014	51.15	51.45	50.80	51.02
4070	NYSE	EPR	Thu, Jan 23, 2014	51.27	51.77	51.00	51.23
4069	NYSE	EPR	Wed, Jan 22, 2014	51.40	51.68	51.11	51.27
4068	NYSE	EPR	Tue, Jan 21, 2014	50.60	51.36	50.60	51.22
4067	NYSE	EPR	Fri, Jan 17, 2014	50.41	50.89	50.21	50.54
4066	NYSE	EPR	Thu, Jan 16, 2014	50.32	50.82	50.07	50.23
4065	NYSE	EPR	Wed, Jan 15, 2014	49.19	49.81	49.17	49.67
4064	NYSE	EPR	Tue, Jan 14, 2014	49.15	49.61	48.93	49.25
4063	NYSE	EPR	Mon, Jan 13, 2014	48.89	49.26	48.81	49.05
4062	NYSE	EPR	Fri, Jan 10, 2014	48.74	49.44	48.74	49.13
4061	NYSE	EPR	Thu, Jan 9, 2014	49.15	49.15	48.38	48.60
4060	NYSE	EPR	Wed, Jan 8, 2014	49.61	49.61	48.83	49.05
4059	NYSE	EPR	Tue, Jan 7, 2014	49.60	50.01	49.31	49.62
4058	NYSE	EPR	Mon, Jan 6, 2014	49.43	49.96	49.23	49.49
4057	NYSE	EPR	Fri, Jan 3, 2014	49.15	49.59	48.89	49.33
4056	NYSE	EPR	Thu, Jan 2, 2014	48.97	49.26	48.59	49.15
4055	NYSE	EPR	Tue, Dec 31, 2013	49.62	49.69	49.04	49.16
4054	NYSE	EPR	Mon, Dec 30, 2013	49.50	49.90	49.19	49.57
4053	NYSE	EPR	Fri, Dec 27, 2013	49.85	50.05	49.19	49.67
4052	NYSE	EPR	Thu, Dec 26, 2013	50.20	50.52	49.73	49.99
4051	NYSE	EPR	Tue, Dec 24, 2013	49.59	50.27	49.59	50.14
4050	NYSE	EPR	Mon, Dec 23, 2013	49.56	50.40	49.52	49.65
4049	NYSE	EPR	Fri, Dec 20, 2013	48.84	49.52	48.57	49.50
4048	NYSE	EPR	Thu, Dec 19, 2013	50.37	50.67	48.86	48.91
4047	NYSE	EPR	Wed, Dec 18, 2013	49.63	50.68	49.25	50.57
4046	NYSE	EPR	Tue, Dec 17, 2013	49.37	49.79	49.05	49.69
4045	NYSE	EPR	Mon, Dec 16, 2013	48.92	49.35	48.61	49.29
4044	NYSE	EPR	Fri, Dec 13, 2013	48.63	49.12	48.31	48.83
4043	NYSE	EPR	Thu, Dec 12, 2013	48.60	48.87	48.06	48.33
4042	NYSE	EPR	Wed, Dec 11, 2013	49.84	49.84	48.47	48.70
4041	NYSE	EPR	Tue, Dec 10, 2013	50.16	50.44	49.65	49.76
4040	NYSE	EPR	Mon, Dec 9, 2013	49.96	50.24	49.25	50.22
4039	NYSE	EPR	Fri, Dec 6, 2013	49.74	50.22	49.57	49.72
4038	NYSE	EPR	Thu, Dec 5, 2013	49.54	49.56	49.13	49.45
4037	NYSE	EPR	Wed, Dec 4, 2013	49.55	50.32	49.47	49.52
4036	NYSE	EPR	Tue, Dec 3, 2013	50.42	50.52	49.49	49.90
4035	NYSE	EPR	Mon, Dec 2, 2013	50.45	50.70	49.66	50.59
4034	NYSE	EPR	Fri, Nov 29, 2013	51.40	51.40	50.25	50.29
4033	NYSE	EPR	Wed, Nov 27, 2013	50.84	51.29	50.40	51.29
4032	NYSE	EPR	Tue, Nov 26, 2013	50.69	50.86	50.21	50.67
4031	NYSE	EPR	Mon, Nov 25, 2013	51.19	51.19	50.50	50.97
4030	NYSE	EPR	Fri, Nov 22, 2013	50.77	51.13	50.24	51.05
4029	NYSE	EPR	Thu, Nov 21, 2013	51.06	51.38	50.68	50.85
4028	NYSE	EPR	Wed, Nov 20, 2013	51.42	51.96	50.73	50.91
4027	NYSE	EPR	Tue, Nov 19, 2013	51.51	51.78	51.14	51.36
4026	NYSE	EPR	Mon, Nov 18, 2013	51.86	52.10	51.51	51.64
4025	NYSE	EPR	Fri, Nov 15, 2013	51.14	51.80	50.97	51.75
4024	NYSE	EPR	Thu, Nov 14, 2013	50.88	51.61	50.81	51.11
4023	NYSE	EPR	Wed, Nov 13, 2013	50.60	50.81	50.25	50.75
4022	NYSE	EPR	Tue, Nov 12, 2013	51.06	51.07	50.18	50.65
4021	NYSE	EPR	Mon, Nov 11, 2013	51.18	51.60	50.90	50.98
4020	NYSE	EPR	Fri, Nov 8, 2013	52.23	52.23	50.69	51.37
4019	NYSE	EPR	Thu, Nov 7, 2013	52.39	52.45	52.07	52.38
4018	NYSE	EPR	Wed, Nov 6, 2013	51.00	52.87	51.00	52.32
4017	NYSE	EPR	Tue, Nov 5, 2013	51.40	51.73	51.03	51.29
4016	NYSE	EPR	Mon, Nov 4, 2013	51.85	51.94	51.43	51.83
4015	NYSE	EPR	Fri, Nov 1, 2013	51.38	51.69	50.79	51.58
4014	NYSE	EPR	Thu, Oct 31, 2013	51.45	51.60	51.04	51.37
4013	NYSE	EPR	Wed, Oct 30, 2013	51.25	51.69	51.09	51.40
4012	NYSE	EPR	Tue, Oct 29, 2013	51.48	51.81	50.96	51.31
4011	NYSE	EPR	Mon, Oct 28, 2013	51.48	51.72	50.88	51.72
4010	NYSE	EPR	Fri, Oct 25, 2013	50.96	51.50	50.69	51.43
4009	NYSE	EPR	Thu, Oct 24, 2013	51.04	51.18	50.66	50.67
4008	NYSE	EPR	Wed, Oct 23, 2013	49.53	50.90	49.20	50.63
4007	NYSE	EPR	Tue, Oct 22, 2013	49.90	50.11	49.44	49.61
4006	NYSE	EPR	Mon, Oct 21, 2013	49.26	49.82	48.79	49.54
4005	NYSE	EPR	Fri, Oct 18, 2013	49.59	49.72	48.75	49.38
4004	NYSE	EPR	Thu, Oct 17, 2013	49.24	50.09	49.06	50.09
4003	NYSE	EPR	Wed, Oct 16, 2013	49.06	49.46	48.97	49.30
4002	NYSE	EPR	Tue, Oct 15, 2013	48.60	49.21	48.50	48.89
4001	NYSE	EPR	Mon, Oct 14, 2013	48.47	48.93	48.23	48.87
4000	NYSE	EPR	Fri, Oct 11, 2013	48.44	48.64	48.03	48.59
3999	NYSE	EPR	Thu, Oct 10, 2013	48.00	48.68	47.94	48.44
3998	NYSE	EPR	Wed, Oct 9, 2013	47.79	47.92	47.39	47.50
3997	NYSE	EPR	Tue, Oct 8, 2013	47.90	48.14	47.50	47.50
3996	NYSE	EPR	Mon, Oct 7, 2013	47.74	48.19	47.55	47.83
3995	NYSE	EPR	Fri, Oct 4, 2013	48.25	48.65	47.84	47.99
3994	NYSE	EPR	Thu, Oct 3, 2013	49.02	49.23	47.92	48.38
3993	NYSE	EPR	Wed, Oct 2, 2013	49.05	49.37	48.75	49.03
3992	NYSE	EPR	Tue, Oct 1, 2013	48.86	50.07	48.56	49.51
3991	NYSE	EPR	Mon, Sep 30, 2013	49.14	49.43	48.58	48.74
3990	NYSE	EPR	Fri, Sep 27, 2013	49.70	49.85	49.12	49.39
3989	NYSE	EPR	Thu, Sep 26, 2013	49.70	50.12	49.48	49.90
3988	NYSE	EPR	Wed, Sep 25, 2013	49.95	50.38	49.55	49.99
3987	NYSE	EPR	Tue, Sep 24, 2013	50.18	50.38	49.84	49.96
3986	NYSE	EPR	Mon, Sep 23, 2013	50.19	50.80	49.85	50.18
3985	NYSE	EPR	Fri, Sep 20, 2013	50.61	50.68	49.78	50.36
3984	NYSE	EPR	Thu, Sep 19, 2013	50.39	51.03	49.85	50.38
3983	NYSE	EPR	Wed, Sep 18, 2013	48.61	50.64	48.23	50.41
3982	NYSE	EPR	Tue, Sep 17, 2013	49.28	49.88	48.73	48.75
3981	NYSE	EPR	Mon, Sep 16, 2013	48.71	49.56	48.63	49.52
3980	NYSE	EPR	Fri, Sep 13, 2013	48.27	48.27	47.73	47.88
3979	NYSE	EPR	Thu, Sep 12, 2013	48.65	48.87	47.90	48.00
3978	NYSE	EPR	Wed, Sep 11, 2013	48.66	48.88	48.26	48.44
3977	NYSE	EPR	Tue, Sep 10, 2013	49.56	49.56	48.41	48.62
3976	NYSE	EPR	Mon, Sep 9, 2013	49.40	49.40	48.09	49.24
3975	NYSE	EPR	Fri, Sep 6, 2013	48.26	49.14	48.06	48.31
3974	NYSE	EPR	Thu, Sep 5, 2013	49.99	50.79	47.60	47.86
3973	NYSE	EPR	Wed, Sep 4, 2013	48.42	48.90	48.12	48.52
3972	NYSE	EPR	Tue, Sep 3, 2013	49.48	49.48	47.84	48.39
3971	NYSE	EPR	Fri, Aug 30, 2013	49.40	49.76	48.67	48.98
3970	NYSE	EPR	Thu, Aug 29, 2013	49.24	49.56	49.02	49.37
3969	NYSE	EPR	Wed, Aug 28, 2013	49.77	49.78	49.15	49.17
3968	NYSE	EPR	Tue, Aug 27, 2013	50.00	50.60	49.89	49.95
3967	NYSE	EPR	Mon, Aug 26, 2013	51.08	51.25	50.44	50.50
3966	NYSE	EPR	Fri, Aug 23, 2013	50.41	51.12	50.21	51.02
3965	NYSE	EPR	Thu, Aug 22, 2013	50.86	50.86	49.78	50.41
3964	NYSE	EPR	Wed, Aug 21, 2013	50.61	51.63	50.08	50.55
3963	NYSE	EPR	Tue, Aug 20, 2013	49.55	51.33	49.48	50.84
3962	NYSE	EPR	Mon, Aug 19, 2013	50.13	50.48	49.22	49.22
3961	NYSE	EPR	Fri, Aug 16, 2013	50.94	51.18	49.76	50.12
3960	NYSE	EPR	Thu, Aug 15, 2013	51.26	51.39	50.63	51.18
3959	NYSE	EPR	Wed, Aug 14, 2013	51.70	51.94	51.31	51.66
3958	NYSE	EPR	Tue, Aug 13, 2013	52.42	52.70	51.19	51.68
3957	NYSE	EPR	Mon, Aug 12, 2013	53.05	53.05	52.00	52.53
3956	NYSE	EPR	Fri, Aug 9, 2013	51.94	53.02	51.94	52.61
3955	NYSE	EPR	Thu, Aug 8, 2013	52.11	52.23	51.45	51.91
3954	NYSE	EPR	Wed, Aug 7, 2013	51.51	51.78	51.19	51.65
3953	NYSE	EPR	Tue, Aug 6, 2013	51.37	51.94	51.07	51.50
3952	NYSE	EPR	Mon, Aug 5, 2013	50.84	51.62	50.82	51.57
3951	NYSE	EPR	Fri, Aug 2, 2013	50.62	51.07	50.54	50.94
3950	NYSE	EPR	Thu, Aug 1, 2013	50.69	50.81	49.86	50.68
3949	NYSE	EPR	Wed, Jul 31, 2013	52.23	52.47	49.65	50.38
3948	NYSE	EPR	Tue, Jul 30, 2013	51.16	51.89	51.16	51.51
3947	NYSE	EPR	Mon, Jul 29, 2013	51.42	52.06	50.67	51.10
3946	NYSE	EPR	Fri, Jul 26, 2013	52.87	52.87	51.48	51.81
3945	NYSE	EPR	Thu, Jul 25, 2013	51.41	52.30	50.53	51.86
3944	NYSE	EPR	Wed, Jul 24, 2013	52.43	52.46	50.28	51.36
3943	NYSE	EPR	Tue, Jul 23, 2013	52.28	52.47	51.71	51.93
3942	NYSE	EPR	Mon, Jul 22, 2013	51.91	52.32	51.71	51.97
3941	NYSE	EPR	Fri, Jul 19, 2013	52.29	52.62	51.60	51.75
3940	NYSE	EPR	Thu, Jul 18, 2013	52.12	52.57	51.88	52.40
3939	NYSE	EPR	Wed, Jul 17, 2013	52.03	52.28	51.71	52.00
3938	NYSE	EPR	Tue, Jul 16, 2013	51.83	52.08	51.46	51.55
3937	NYSE	EPR	Mon, Jul 15, 2013	51.77	51.97	51.52	51.81
3936	NYSE	EPR	Fri, Jul 12, 2013	52.30	52.62	51.59	51.75
3935	NYSE	EPR	Thu, Jul 11, 2013	51.18	52.21	51.11	51.99
3934	NYSE	EPR	Wed, Jul 10, 2013	50.54	50.88	50.20	50.41
3933	NYSE	EPR	Tue, Jul 9, 2013	49.42	50.86	49.42	50.40
3932	NYSE	EPR	Mon, Jul 8, 2013	49.55	50.12	49.13	49.21
3931	NYSE	EPR	Fri, Jul 5, 2013	50.77	50.77	48.27	49.31
3930	NYSE	EPR	Wed, Jul 3, 2013	50.25	50.32	49.47	50.06
3929	NYSE	EPR	Tue, Jul 2, 2013	49.85	50.56	49.60	50.35
3928	NYSE	EPR	Mon, Jul 1, 2013	50.60	50.77	49.58	49.82
3927	NYSE	EPR	Fri, Jun 28, 2013	50.50	50.79	50.09	50.27
3926	NYSE	EPR	Thu, Jun 27, 2013	49.67	50.63	49.47	50.52
3925	NYSE	EPR	Wed, Jun 26, 2013	48.50	49.43	48.27	49.33
3924	NYSE	EPR	Tue, Jun 25, 2013	48.27	48.84	47.52	48.33
3923	NYSE	EPR	Mon, Jun 24, 2013	48.28	48.76	46.69	47.59
3922	NYSE	EPR	Fri, Jun 21, 2013	48.75	49.39	47.54	49.01
3921	NYSE	EPR	Thu, Jun 20, 2013	50.50	50.58	48.42	48.62
3920	NYSE	EPR	Wed, Jun 19, 2013	52.71	52.86	50.60	50.74
3919	NYSE	EPR	Tue, Jun 18, 2013	52.17	53.09	51.48	52.56
3918	NYSE	EPR	Mon, Jun 17, 2013	52.37	52.81	51.73	52.07
3917	NYSE	EPR	Fri, Jun 14, 2013	51.98	52.89	51.48	52.11
3916	NYSE	EPR	Thu, Jun 13, 2013	50.50	52.46	50.50	52.20
3915	NYSE	EPR	Wed, Jun 12, 2013	52.48	52.48	50.67	51.18
3914	NYSE	EPR	Tue, Jun 11, 2013	51.90	52.50	51.41	52.11
3913	NYSE	EPR	Mon, Jun 10, 2013	52.56	52.87	52.14	52.38
3912	NYSE	EPR	Fri, Jun 7, 2013	52.56	53.04	51.86	52.58
3911	NYSE	EPR	Thu, Jun 6, 2013	51.55	52.39	50.96	52.37
3910	NYSE	EPR	Wed, Jun 5, 2013	52.01	52.08	51.13	51.32
3909	NYSE	EPR	Tue, Jun 4, 2013	53.28	53.65	51.94	52.01
3908	NYSE	EPR	Mon, Jun 3, 2013	52.50	53.42	51.87	53.07
3907	NYSE	EPR	Fri, May 31, 2013	52.82	53.36	52.37	52.42
3906	NYSE	EPR	Thu, May 30, 2013	53.96	54.60	52.59	52.83
3905	NYSE	EPR	Wed, May 29, 2013	55.54	56.07	53.12	53.92
3904	NYSE	EPR	Tue, May 28, 2013	56.54	57.46	55.68	55.86
3903	NYSE	EPR	Fri, May 24, 2013	57.63	57.75	55.46	56.54
3902	NYSE	EPR	Thu, May 23, 2013	58.34	58.73	57.54	57.82
3901	NYSE	EPR	Wed, May 22, 2013	60.65	61.18	58.32	58.62
3900	NYSE	EPR	Tue, May 21, 2013	60.06	60.99	60.06	60.70
3899	NYSE	EPR	Mon, May 20, 2013	60.39	60.66	59.50	59.88
3898	NYSE	EPR	Fri, May 17, 2013	59.94	60.56	59.46	60.55
3897	NYSE	EPR	Thu, May 16, 2013	59.09	60.00	58.77	59.96
3896	NYSE	EPR	Wed, May 15, 2013	58.42	59.36	58.14	59.35
3895	NYSE	EPR	Tue, May 14, 2013	57.92	58.55	57.92	58.32
3894	NYSE	EPR	Mon, May 13, 2013	57.49	57.85	57.15	57.78
3893	NYSE	EPR	Fri, May 10, 2013	58.12	58.50	57.15	57.44
3892	NYSE	EPR	Thu, May 9, 2013	59.00	59.00	57.92	58.02
3891	NYSE	EPR	Wed, May 8, 2013	58.73	59.28	58.58	59.09
3890	NYSE	EPR	Tue, May 7, 2013	57.96	59.19	57.96	58.99
3889	NYSE	EPR	Mon, May 6, 2013	57.71	58.31	57.71	58.09
3888	NYSE	EPR	Fri, May 3, 2013	57.03	58.11	57.00	57.71
3887	NYSE	EPR	Thu, May 2, 2013	56.18	56.88	55.94	56.72
3886	NYSE	EPR	Wed, May 1, 2013	56.59	61.00	55.58	55.83
3885	NYSE	EPR	Tue, Apr 30, 2013	56.52	56.84	56.06	56.54
3884	NYSE	EPR	Mon, Apr 29, 2013	56.04	56.49	55.70	56.40
3883	NYSE	EPR	Fri, Apr 26, 2013	55.87	56.08	55.48	55.72
3882	NYSE	EPR	Thu, Apr 25, 2013	55.75	56.60	55.34	56.08
3881	NYSE	EPR	Wed, Apr 24, 2013	55.19	55.58	54.90	55.49
3880	NYSE	EPR	Tue, Apr 23, 2013	54.85	55.25	54.67	55.06
3879	NYSE	EPR	Mon, Apr 22, 2013	54.72	54.72	53.72	54.46
3878	NYSE	EPR	Fri, Apr 19, 2013	53.30	54.57	53.21	54.54
3877	NYSE	EPR	Thu, Apr 18, 2013	53.06	53.52	52.51	53.27
3876	NYSE	EPR	Wed, Apr 17, 2013	53.24	53.30	52.21	52.74
3875	NYSE	EPR	Tue, Apr 16, 2013	53.13	53.91	52.97	53.34
3874	NYSE	EPR	Mon, Apr 15, 2013	54.08	54.28	52.65	52.90
3873	NYSE	EPR	Fri, Apr 12, 2013	53.96	54.33	53.61	54.33
3872	NYSE	EPR	Thu, Apr 11, 2013	53.84	54.27	53.50	54.03
3871	NYSE	EPR	Wed, Apr 10, 2013	53.31	54.00	53.31	53.77
3870	NYSE	EPR	Tue, Apr 9, 2013	53.10	53.78	52.84	53.42
3869	NYSE	EPR	Mon, Apr 8, 2013	52.63	53.19	52.15	53.13
3868	NYSE	EPR	Fri, Apr 5, 2013	52.16	52.91	52.08	52.50
3867	NYSE	EPR	Thu, Apr 4, 2013	52.26	52.99	52.09	52.55
3866	NYSE	EPR	Wed, Apr 3, 2013	52.51	52.57	51.97	52.09
3865	NYSE	EPR	Tue, Apr 2, 2013	52.53	52.89	52.15	52.29
3864	NYSE	EPR	Mon, Apr 1, 2013	52.08	52.50	51.85	52.36
3863	NYSE	EPR	Thu, Mar 28, 2013	52.15	52.55	51.67	52.05
3862	NYSE	EPR	Wed, Mar 27, 2013	51.96	52.03	51.52	51.91
3861	NYSE	EPR	Tue, Mar 26, 2013	51.14	51.66	50.97	51.65
3860	NYSE	EPR	Mon, Mar 25, 2013	51.72	52.24	51.42	51.63
3859	NYSE	EPR	Fri, Mar 22, 2013	51.69	51.94	51.27	51.39
3858	NYSE	EPR	Thu, Mar 21, 2013	51.41	52.15	51.30	51.59
3857	NYSE	EPR	Wed, Mar 20, 2013	51.42	51.65	51.26	51.55
3856	NYSE	EPR	Tue, Mar 19, 2013	51.20	51.45	51.04	51.25
3855	NYSE	EPR	Mon, Mar 18, 2013	50.86	51.35	50.86	51.22
3854	NYSE	EPR	Fri, Mar 15, 2013	51.16	51.60	49.97	51.33
3853	NYSE	EPR	Thu, Mar 14, 2013	49.97	50.65	49.77	50.26
3852	NYSE	EPR	Wed, Mar 13, 2013	49.40	49.80	49.20	49.75
3851	NYSE	EPR	Tue, Mar 12, 2013	49.57	49.68	49.22	49.51
3850	NYSE	EPR	Mon, Mar 11, 2013	49.56	49.67	49.21	49.46
3849	NYSE	EPR	Fri, Mar 8, 2013	49.99	50.00	49.41	49.57
3848	NYSE	EPR	Thu, Mar 7, 2013	49.30	49.74	49.25	49.60
3847	NYSE	EPR	Wed, Mar 6, 2013	49.15	49.40	48.82	49.12
3846	NYSE	EPR	Tue, Mar 5, 2013	48.82	49.06	48.42	48.91
3845	NYSE	EPR	Mon, Mar 4, 2013	48.56	48.76	48.24	48.49
3844	NYSE	EPR	Fri, Mar 1, 2013	48.63	48.94	48.40	48.63
3843	NYSE	EPR	Thu, Feb 28, 2013	48.62	49.31	48.37	48.79
3842	NYSE	EPR	Wed, Feb 27, 2013	48.47	50.19	48.38	48.47
3841	NYSE	EPR	Tue, Feb 26, 2013	47.15	47.26	46.67	47.09
3840	NYSE	EPR	Mon, Feb 25, 2013	47.62	47.78	46.94	47.02
3839	NYSE	EPR	Fri, Feb 22, 2013	47.54	47.55	47.24	47.39
3838	NYSE	EPR	Thu, Feb 21, 2013	47.65	48.00	47.01	47.21
3837	NYSE	EPR	Wed, Feb 20, 2013	48.37	48.40	47.40	47.44
3836	NYSE	EPR	Tue, Feb 19, 2013	47.73	48.03	47.49	48.03
3835	NYSE	EPR	Fri, Feb 15, 2013	47.37	47.72	46.94	47.70
3834	NYSE	EPR	Thu, Feb 14, 2013	47.45	47.70	47.25	47.33
3833	NYSE	EPR	Wed, Feb 13, 2013	47.14	47.80	47.14	47.45
3832	NYSE	EPR	Tue, Feb 12, 2013	47.03	47.25	46.76	47.25
3831	NYSE	EPR	Mon, Feb 11, 2013	46.92	47.10	46.82	46.86
3830	NYSE	EPR	Fri, Feb 8, 2013	47.10	47.19	46.79	46.94
3829	NYSE	EPR	Thu, Feb 7, 2013	47.29	47.29	46.82	46.96
3828	NYSE	EPR	Wed, Feb 6, 2013	47.25	47.52	46.90	47.19
3827	NYSE	EPR	Tue, Feb 5, 2013	47.56	47.59	47.31	47.41
3826	NYSE	EPR	Mon, Feb 4, 2013	47.16	47.60	47.14	47.44
3825	NYSE	EPR	Fri, Feb 1, 2013	47.08	47.68	47.00	47.48
3824	NYSE	EPR	Thu, Jan 31, 2013	46.74	47.04	46.51	46.86
3823	NYSE	EPR	Wed, Jan 30, 2013	46.94	47.20	46.36	46.67
3822	NYSE	EPR	Tue, Jan 29, 2013	47.33	47.37	46.99	47.17
3821	NYSE	EPR	Mon, Jan 28, 2013	47.31	47.49	46.97	47.40
3820	NYSE	EPR	Fri, Jan 25, 2013	47.75	47.82	47.08	47.37
3819	NYSE	EPR	Thu, Jan 24, 2013	47.87	47.98	47.28	47.65
3818	NYSE	EPR	Wed, Jan 23, 2013	47.75	47.94	47.44	47.73
3817	NYSE	EPR	Tue, Jan 22, 2013	47.39	47.73	47.16	47.69
3816	NYSE	EPR	Fri, Jan 18, 2013	46.89	47.29	46.53	47.27
3815	NYSE	EPR	Thu, Jan 17, 2013	46.08	47.23	46.00	46.74
3814	NYSE	EPR	Wed, Jan 16, 2013	46.05	46.32	45.93	46.06
3813	NYSE	EPR	Tue, Jan 15, 2013	45.94	46.24	45.80	46.05
3812	NYSE	EPR	Mon, Jan 14, 2013	46.16	46.66	45.86	46.14
3811	NYSE	EPR	Fri, Jan 11, 2013	46.12	46.14	45.70	46.01
3810	NYSE	EPR	Thu, Jan 10, 2013	45.96	46.35	45.90	45.97
3809	NYSE	EPR	Wed, Jan 9, 2013	46.17	46.26	45.89	45.95
3808	NYSE	EPR	Tue, Jan 8, 2013	46.31	46.31	45.75	45.93
3807	NYSE	EPR	Mon, Jan 7, 2013	46.01	46.47	45.81	46.00
3806	NYSE	EPR	Fri, Jan 4, 2013	46.45	46.50	45.94	46.34
3805	NYSE	EPR	Thu, Jan 3, 2013	46.36	46.97	46.00	46.18
3804	NYSE	EPR	Wed, Jan 2, 2013	46.43	46.93	45.92	46.25
3803	NYSE	EPR	Mon, Dec 31, 2012	45.25	46.24	45.00	46.11
3802	NYSE	EPR	Fri, Dec 28, 2012	46.03	46.24	45.46	45.52
3801	NYSE	EPR	Thu, Dec 27, 2012	45.85	46.39	45.16	46.30
3800	NYSE	EPR	Wed, Dec 26, 2012	46.56	46.75	46.13	46.29
3799	NYSE	EPR	Mon, Dec 24, 2012	46.42	46.66	46.02	46.45
3798	NYSE	EPR	Fri, Dec 21, 2012	46.17	46.66	45.93	46.61
3797	NYSE	EPR	Thu, Dec 20, 2012	46.15	46.64	46.03	46.30
3796	NYSE	EPR	Wed, Dec 19, 2012	46.08	46.33	45.86	46.18
3795	NYSE	EPR	Tue, Dec 18, 2012	45.65	46.10	45.60	45.95
3794	NYSE	EPR	Mon, Dec 17, 2012	45.44	45.69	45.31	45.63
3793	NYSE	EPR	Fri, Dec 14, 2012	45.30	45.60	44.65	45.43
3792	NYSE	EPR	Thu, Dec 13, 2012	45.39	45.46	44.93	45.18
3791	NYSE	EPR	Wed, Dec 12, 2012	45.68	45.74	45.17	45.29
3790	NYSE	EPR	Tue, Dec 11, 2012	46.13	46.14	45.39	45.62
3789	NYSE	EPR	Mon, Dec 10, 2012	46.52	46.70	45.88	46.00
3788	NYSE	EPR	Fri, Dec 7, 2012	46.07	46.66	45.73	46.37
3787	NYSE	EPR	Thu, Dec 6, 2012	45.81	46.14	45.51	45.99
3786	NYSE	EPR	Wed, Dec 5, 2012	46.06	46.11	45.51	45.87
3785	NYSE	EPR	Tue, Dec 4, 2012	45.62	46.31	45.53	46.01
3784	NYSE	EPR	Mon, Dec 3, 2012	45.76	46.23	45.39	45.72
3783	NYSE	EPR	Fri, Nov 30, 2012	45.37	45.76	44.84	45.35
3782	NYSE	EPR	Thu, Nov 29, 2012	44.98	45.29	44.66	45.23
3781	NYSE	EPR	Wed, Nov 28, 2012	44.23	44.91	43.94	44.64
3780	NYSE	EPR	Tue, Nov 27, 2012	44.81	44.96	44.20	44.25
3779	NYSE	EPR	Mon, Nov 26, 2012	45.02	45.54	44.45	44.73
3778	NYSE	EPR	Fri, Nov 23, 2012	44.92	45.23	44.67	45.02
3777	NYSE	EPR	Wed, Nov 21, 2012	44.80	44.81	44.30	44.69
3776	NYSE	EPR	Tue, Nov 20, 2012	44.06	44.73	43.50	44.65
3775	NYSE	EPR	Mon, Nov 19, 2012	43.74	44.32	43.56	44.16
3774	NYSE	EPR	Fri, Nov 16, 2012	43.03	43.66	42.44	43.49
3773	NYSE	EPR	Thu, Nov 15, 2012	43.10	43.59	42.50	43.09
3772	NYSE	EPR	Wed, Nov 14, 2012	44.26	44.61	43.02	43.22
3771	NYSE	EPR	Tue, Nov 13, 2012	43.55	43.96	43.27	43.59
3770	NYSE	EPR	Mon, Nov 12, 2012	43.71	44.06	43.29	43.77
3769	NYSE	EPR	Fri, Nov 9, 2012	44.04	44.21	43.48	43.53
3768	NYSE	EPR	Thu, Nov 8, 2012	44.41	44.53	44.21	44.26
3767	NYSE	EPR	Wed, Nov 7, 2012	44.41	44.75	44.07	44.54
3766	NYSE	EPR	Tue, Nov 6, 2012	45.10	45.10	44.38	44.68
3765	NYSE	EPR	Mon, Nov 5, 2012	44.49	44.89	44.20	44.45
3764	NYSE	EPR	Fri, Nov 2, 2012	44.24	44.80	44.07	44.39
3763	NYSE	EPR	Thu, Nov 1, 2012	44.67	44.88	43.97	44.20
3762	NYSE	EPR	Wed, Oct 31, 2012	44.25	44.92	43.53	44.45
3761	NYSE	EPR	Fri, Oct 26, 2012	43.93	44.05	42.61	43.20
3760	NYSE	EPR	Thu, Oct 25, 2012	44.01	44.46	43.43	43.87
3759	NYSE	EPR	Wed, Oct 24, 2012	44.26	44.51	43.42	43.63
3758	NYSE	EPR	Tue, Oct 23, 2012	43.89	44.23	43.50	44.21
3757	NYSE	EPR	Mon, Oct 22, 2012	44.36	44.36	43.84	44.14
3756	NYSE	EPR	Fri, Oct 19, 2012	44.52	44.78	43.71	44.33
3755	NYSE	EPR	Thu, Oct 18, 2012	44.63	44.80	44.48	44.79
3754	NYSE	EPR	Wed, Oct 17, 2012	44.83	44.83	44.15	44.58
3753	NYSE	EPR	Tue, Oct 16, 2012	44.90	44.98	44.74	44.90
3752	NYSE	EPR	Mon, Oct 15, 2012	45.05	45.09	44.46	44.90
3751	NYSE	EPR	Fri, Oct 12, 2012	44.81	45.14	44.70	44.86
3750	NYSE	EPR	Thu, Oct 11, 2012	45.08	45.08	44.66	44.77
3749	NYSE	EPR	Wed, Oct 10, 2012	44.72	44.80	44.21	44.74
3748	NYSE	EPR	Tue, Oct 9, 2012	44.99	45.39	44.55	44.56
3747	NYSE	EPR	Mon, Oct 8, 2012	45.08	45.20	44.95	45.12
3746	NYSE	EPR	Fri, Oct 5, 2012	45.72	45.75	45.12	45.20
3745	NYSE	EPR	Thu, Oct 4, 2012	45.02	45.52	44.48	45.43
3744	NYSE	EPR	Wed, Oct 3, 2012	45.01	45.48	44.69	44.75
3743	NYSE	EPR	Tue, Oct 2, 2012	45.02	45.25	44.86	44.89
3742	NYSE	EPR	Mon, Oct 1, 2012	44.53	45.15	44.30	44.81
3741	NYSE	EPR	Fri, Sep 28, 2012	44.50	45.47	44.34	44.43
3740	NYSE	EPR	Thu, Sep 27, 2012	44.57	44.84	44.46	44.56
3739	NYSE	EPR	Wed, Sep 26, 2012	44.81	45.08	44.32	44.51
3738	NYSE	EPR	Tue, Sep 25, 2012	46.42	46.76	45.24	45.27
3737	NYSE	EPR	Mon, Sep 24, 2012	46.45	46.85	46.25	46.27
3736	NYSE	EPR	Fri, Sep 21, 2012	46.88	46.91	46.45	46.45
3735	NYSE	EPR	Thu, Sep 20, 2012	47.11	47.28	46.12	46.63
3734	NYSE	EPR	Wed, Sep 19, 2012	48.10	48.10	47.25	47.37
3733	NYSE	EPR	Tue, Sep 18, 2012	47.96	48.35	47.67	47.85
3732	NYSE	EPR	Mon, Sep 17, 2012	47.80	47.94	47.44	47.88
3731	NYSE	EPR	Fri, Sep 14, 2012	48.12	48.92	48.00	48.11
3730	NYSE	EPR	Thu, Sep 13, 2012	47.74	48.27	47.38	47.94
3729	NYSE	EPR	Wed, Sep 12, 2012	47.67	47.88	47.26	47.63
3728	NYSE	EPR	Tue, Sep 11, 2012	47.41	47.63	47.07	47.57
3727	NYSE	EPR	Mon, Sep 10, 2012	47.27	47.28	46.86	47.23
3726	NYSE	EPR	Fri, Sep 7, 2012	46.69	47.20	46.54	46.97
3725	NYSE	EPR	Thu, Sep 6, 2012	46.62	47.23	46.62	47.22
3724	NYSE	EPR	Wed, Sep 5, 2012	46.65	46.89	46.36	46.50
3723	NYSE	EPR	Tue, Sep 4, 2012	45.59	46.55	45.30	46.46
3722	NYSE	EPR	Fri, Aug 31, 2012	45.93	45.93	45.25	45.59
3721	NYSE	EPR	Thu, Aug 30, 2012	45.58	45.71	45.30	45.65
3720	NYSE	EPR	Wed, Aug 29, 2012	45.33	45.93	45.12	45.91
3719	NYSE	EPR	Tue, Aug 28, 2012	45.01	45.29	44.76	45.14
3718	NYSE	EPR	Mon, Aug 27, 2012	45.05	45.19	44.60	45.07
3717	NYSE	EPR	Fri, Aug 24, 2012	44.88	44.93	44.68	44.83
3716	NYSE	EPR	Thu, Aug 23, 2012	45.32	45.44	45.01	45.01
3715	NYSE	EPR	Wed, Aug 22, 2012	45.25	45.50	44.93	45.29
3714	NYSE	EPR	Tue, Aug 21, 2012	45.90	45.90	44.94	45.24
3713	NYSE	EPR	Mon, Aug 20, 2012	45.99	45.99	45.50	45.60
3712	NYSE	EPR	Fri, Aug 17, 2012	45.49	46.16	45.45	46.12
3711	NYSE	EPR	Thu, Aug 16, 2012	45.53	45.82	45.31	45.64
3710	NYSE	EPR	Wed, Aug 15, 2012	45.47	45.88	45.30	45.67
3709	NYSE	EPR	Tue, Aug 14, 2012	45.68	45.78	45.29	45.42
3708	NYSE	EPR	Mon, Aug 13, 2012	45.10	45.63	44.72	45.63
3707	NYSE	EPR	Fri, Aug 10, 2012	45.44	45.48	44.93	45.06
3706	NYSE	EPR	Thu, Aug 9, 2012	45.62	46.03	45.30	45.38
3705	NYSE	EPR	Wed, Aug 8, 2012	45.62	45.98	45.37	45.59
3704	NYSE	EPR	Tue, Aug 7, 2012	45.74	45.98	45.02	45.69
3703	NYSE	EPR	Mon, Aug 6, 2012	45.69	46.13	45.50	45.64
3702	NYSE	EPR	Fri, Aug 3, 2012	45.00	45.82	44.65	45.47
3701	NYSE	EPR	Thu, Aug 2, 2012	44.40	44.65	43.68	44.58
3700	NYSE	EPR	Wed, Aug 1, 2012	45.29	45.74	44.21	44.21
3699	NYSE	EPR	Tue, Jul 31, 2012	45.85	45.90	45.04	45.16
3698	NYSE	EPR	Mon, Jul 30, 2012	45.69	46.44	45.45	45.79
3697	NYSE	EPR	Fri, Jul 27, 2012	43.00	45.98	43.00	45.53
3696	NYSE	EPR	Thu, Jul 26, 2012	43.44	43.44	42.25	42.47
3695	NYSE	EPR	Wed, Jul 25, 2012	43.06	43.06	42.36	42.87
3694	NYSE	EPR	Tue, Jul 24, 2012	43.12	43.57	42.53	42.68
3693	NYSE	EPR	Mon, Jul 23, 2012	42.81	43.45	42.69	43.17
3692	NYSE	EPR	Fri, Jul 20, 2012	43.39	44.21	43.21	43.37
3691	NYSE	EPR	Thu, Jul 19, 2012	44.03	44.21	43.43	43.74
3690	NYSE	EPR	Wed, Jul 18, 2012	43.89	43.89	43.56	43.80
3689	NYSE	EPR	Tue, Jul 17, 2012	43.46	44.28	42.92	43.89
3688	NYSE	EPR	Mon, Jul 16, 2012	43.04	43.82	42.86	43.41
3687	NYSE	EPR	Fri, Jul 13, 2012	41.83	42.91	41.83	42.91
3686	NYSE	EPR	Thu, Jul 12, 2012	41.30	41.90	41.29	41.69
3685	NYSE	EPR	Wed, Jul 11, 2012	41.18	41.50	41.18	41.35
3684	NYSE	EPR	Tue, Jul 10, 2012	41.74	41.84	41.19	41.28
3683	NYSE	EPR	Mon, Jul 9, 2012	41.71	41.89	41.33	41.50
3682	NYSE	EPR	Fri, Jul 6, 2012	41.32	41.92	41.32	41.90
3681	NYSE	EPR	Thu, Jul 5, 2012	41.83	42.13	41.43	41.74
3680	NYSE	EPR	Tue, Jul 3, 2012	41.81	42.09	41.66	41.95
3679	NYSE	EPR	Mon, Jul 2, 2012	41.37	41.79	41.13	41.79
3678	NYSE	EPR	Fri, Jun 29, 2012	41.42	41.42	40.83	41.11
3677	NYSE	EPR	Thu, Jun 28, 2012	40.24	40.76	40.04	40.59
3676	NYSE	EPR	Wed, Jun 27, 2012	40.28	40.66	40.07	40.40
3675	NYSE	EPR	Tue, Jun 26, 2012	41.31	41.39	40.91	41.08
3674	NYSE	EPR	Mon, Jun 25, 2012	41.19	41.50	41.04	41.13
3673	NYSE	EPR	Fri, Jun 22, 2012	42.03	42.14	41.41	41.58
3672	NYSE	EPR	Thu, Jun 21, 2012	42.85	43.04	41.58	41.72
3671	NYSE	EPR	Wed, Jun 20, 2012	43.20	43.26	42.48	42.76
3670	NYSE	EPR	Tue, Jun 19, 2012	42.11	43.29	41.99	43.15
3669	NYSE	EPR	Mon, Jun 18, 2012	41.42	42.10	41.18	41.88
3668	NYSE	EPR	Fri, Jun 15, 2012	41.57	41.60	41.14	41.43
3667	NYSE	EPR	Thu, Jun 14, 2012	41.62	41.79	41.16	41.47
3666	NYSE	EPR	Wed, Jun 13, 2012	41.81	42.22	41.24	41.46
3665	NYSE	EPR	Tue, Jun 12, 2012	41.73	41.78	40.99	41.76
3664	NYSE	EPR	Mon, Jun 11, 2012	43.07	43.08	41.45	41.49
3663	NYSE	EPR	Fri, Jun 8, 2012	42.14	42.80	42.10	42.75
3662	NYSE	EPR	Thu, Jun 7, 2012	43.21	43.40	41.89	42.26
3661	NYSE	EPR	Wed, Jun 6, 2012	42.63	42.98	42.04	42.75
3660	NYSE	EPR	Tue, Jun 5, 2012	41.51	42.39	41.31	42.28
3659	NYSE	EPR	Mon, Jun 4, 2012	41.00	41.77	40.99	41.77
3658	NYSE	EPR	Fri, Jun 1, 2012	40.42	41.25	40.30	41.00
3657	NYSE	EPR	Thu, May 31, 2012	41.46	41.57	40.84	41.27
3656	NYSE	EPR	Wed, May 30, 2012	42.20	42.31	41.31	41.32
3655	NYSE	EPR	Tue, May 29, 2012	42.34	42.69	42.12	42.57
3654	NYSE	EPR	Fri, May 25, 2012	42.36	42.43	41.98	42.12
3653	NYSE	EPR	Thu, May 24, 2012	42.41	42.57	41.68	42.19
3652	NYSE	EPR	Wed, May 23, 2012	42.18	42.30	41.61	42.29
3651	NYSE	EPR	Tue, May 22, 2012	42.88	42.97	42.14	42.35
3650	NYSE	EPR	Mon, May 21, 2012	41.81	42.87	41.73	42.70
3649	NYSE	EPR	Fri, May 18, 2012	41.94	42.00	41.40	41.69
3648	NYSE	EPR	Thu, May 17, 2012	43.31	43.38	41.98	42.00
3647	NYSE	EPR	Wed, May 16, 2012	44.17	44.28	43.28	43.35
3646	NYSE	EPR	Tue, May 15, 2012	43.99	44.19	43.65	44.12
3645	NYSE	EPR	Mon, May 14, 2012	44.32	44.62	44.07	44.07
3644	NYSE	EPR	Fri, May 11, 2012	44.16	44.74	44.16	44.73
3643	NYSE	EPR	Thu, May 10, 2012	44.80	44.80	44.17	44.53
3642	NYSE	EPR	Wed, May 9, 2012	44.33	44.87	44.28	44.62
3641	NYSE	EPR	Tue, May 8, 2012	44.40	44.93	44.30	44.68
3640	NYSE	EPR	Mon, May 7, 2012	44.45	44.71	44.29	44.70
3639	NYSE	EPR	Fri, May 4, 2012	45.22	45.54	44.59	44.59
3638	NYSE	EPR	Thu, May 3, 2012	46.32	46.51	45.37	45.40
3637	NYSE	EPR	Wed, May 2, 2012	47.59	47.59	46.00	46.21
3636	NYSE	EPR	Tue, May 1, 2012	48.18	48.49	47.49	47.95
3635	NYSE	EPR	Mon, Apr 30, 2012	48.12	48.34	47.65	47.99
3634	NYSE	EPR	Fri, Apr 27, 2012	48.00	48.22	47.56	48.09
3633	NYSE	EPR	Thu, Apr 26, 2012	47.65	47.85	47.32	47.82
3632	NYSE	EPR	Wed, Apr 25, 2012	47.50	47.88	47.45	47.61
3631	NYSE	EPR	Tue, Apr 24, 2012	46.65	47.28	46.54	47.10
3630	NYSE	EPR	Mon, Apr 23, 2012	46.86	46.86	46.33	46.54
3629	NYSE	EPR	Fri, Apr 20, 2012	47.18	47.66	46.65	47.41
3628	NYSE	EPR	Thu, Apr 19, 2012	46.99	46.99	46.20	46.49
3627	NYSE	EPR	Wed, Apr 18, 2012	47.13	47.18	46.80	46.82
3626	NYSE	EPR	Tue, Apr 17, 2012	47.00	47.61	46.68	47.22
3625	NYSE	EPR	Mon, Apr 16, 2012	46.28	46.82	46.10	46.62
3624	NYSE	EPR	Fri, Apr 13, 2012	46.33	46.33	45.86	45.92
3623	NYSE	EPR	Thu, Apr 12, 2012	46.09	46.38	45.75	46.38
3622	NYSE	EPR	Wed, Apr 11, 2012	45.64	45.99	45.32	45.99
3621	NYSE	EPR	Tue, Apr 10, 2012	45.89	46.08	45.13	45.28
3620	NYSE	EPR	Mon, Apr 9, 2012	45.60	45.82	45.26	45.73
3619	NYSE	EPR	Thu, Apr 5, 2012	46.74	46.98	46.17	46.29
3618	NYSE	EPR	Wed, Apr 4, 2012	47.14	47.28	46.55	46.95
3617	NYSE	EPR	Tue, Apr 3, 2012	47.15	47.57	47.05	47.46
3616	NYSE	EPR	Mon, Apr 2, 2012	46.35	47.18	46.35	47.15
3615	NYSE	EPR	Fri, Mar 30, 2012	46.37	46.54	46.08	46.38
3614	NYSE	EPR	Thu, Mar 29, 2012	46.11	46.31	45.56	46.21
3613	NYSE	EPR	Wed, Mar 28, 2012	46.50	46.50	45.84	46.46
3612	NYSE	EPR	Tue, Mar 27, 2012	47.12	47.40	46.94	46.97
3611	NYSE	EPR	Mon, Mar 26, 2012	46.82	47.21	46.63	46.97
3610	NYSE	EPR	Fri, Mar 23, 2012	46.03	46.63	45.66	46.40
3609	NYSE	EPR	Thu, Mar 22, 2012	45.79	46.02	45.40	45.96
3608	NYSE	EPR	Wed, Mar 21, 2012	46.63	46.78	46.08	46.11
3607	NYSE	EPR	Tue, Mar 20, 2012	46.50	46.67	46.21	46.45
3606	NYSE	EPR	Mon, Mar 19, 2012	46.22	46.99	46.10	46.76
3605	NYSE	EPR	Fri, Mar 16, 2012	46.10	46.38	45.77	46.14
3604	NYSE	EPR	Thu, Mar 15, 2012	46.14	46.32	45.72	46.03
3603	NYSE	EPR	Wed, Mar 14, 2012	46.46	46.70	45.92	46.17
3602	NYSE	EPR	Tue, Mar 13, 2012	45.74	46.48	45.38	46.47
3601	NYSE	EPR	Mon, Mar 12, 2012	45.59	45.82	45.38	45.66
3600	NYSE	EPR	Fri, Mar 9, 2012	45.63	45.83	45.27	45.46
3599	NYSE	EPR	Thu, Mar 8, 2012	45.67	45.81	45.33	45.50
3598	NYSE	EPR	Wed, Mar 7, 2012	45.42	45.68	45.00	45.51
3597	NYSE	EPR	Tue, Mar 6, 2012	45.43	45.69	45.22	45.25
3596	NYSE	EPR	Mon, Mar 5, 2012	45.22	45.73	44.85	45.70
3595	NYSE	EPR	Fri, Mar 2, 2012	45.69	45.79	45.07	45.14
3594	NYSE	EPR	Thu, Mar 1, 2012	45.53	46.01	45.37	45.78
3593	NYSE	EPR	Wed, Feb 29, 2012	45.80	46.20	45.43	45.50
3592	NYSE	EPR	Tue, Feb 28, 2012	45.47	45.89	45.07	45.73
3591	NYSE	EPR	Mon, Feb 27, 2012	44.92	45.65	44.55	45.36
3590	NYSE	EPR	Fri, Feb 24, 2012	42.88	45.73	42.88	45.09
3589	NYSE	EPR	Thu, Feb 23, 2012	41.38	42.85	41.29	42.72
3588	NYSE	EPR	Wed, Feb 22, 2012	41.98	42.31	41.25	41.45
3587	NYSE	EPR	Tue, Feb 21, 2012	42.67	42.82	41.86	41.90
3586	NYSE	EPR	Fri, Feb 17, 2012	42.96	42.96	42.47	42.54
3585	NYSE	EPR	Thu, Feb 16, 2012	42.60	43.16	42.60	42.90
3584	NYSE	EPR	Wed, Feb 15, 2012	43.02	43.15	42.29	42.52
3583	NYSE	EPR	Tue, Feb 14, 2012	43.59	43.65	42.94	43.07
3582	NYSE	EPR	Mon, Feb 13, 2012	43.97	44.19	43.60	43.69
3581	NYSE	EPR	Fri, Feb 10, 2012	43.57	43.93	43.45	43.48
3580	NYSE	EPR	Thu, Feb 9, 2012	44.14	44.43	43.70	43.83
3579	NYSE	EPR	Wed, Feb 8, 2012	44.77	44.84	44.02	44.21
3578	NYSE	EPR	Tue, Feb 7, 2012	45.05	45.05	44.46	44.53
3577	NYSE	EPR	Mon, Feb 6, 2012	45.19	45.29	44.87	44.99
3576	NYSE	EPR	Fri, Feb 3, 2012	45.74	45.81	45.08	45.27
3575	NYSE	EPR	Thu, Feb 2, 2012	45.59	45.88	45.07	45.20
3574	NYSE	EPR	Wed, Feb 1, 2012	44.71	45.50	44.66	45.41
3573	NYSE	EPR	Tue, Jan 31, 2012	44.74	44.83	44.09	44.47
3572	NYSE	EPR	Mon, Jan 30, 2012	44.27	44.60	43.98	44.51
3571	NYSE	EPR	Fri, Jan 27, 2012	44.42	44.75	44.31	44.70
3570	NYSE	EPR	Thu, Jan 26, 2012	44.23	44.73	44.14	44.50
3569	NYSE	EPR	Wed, Jan 25, 2012	43.65	44.05	43.10	43.98
3568	NYSE	EPR	Tue, Jan 24, 2012	43.73	43.99	43.64	43.75
3567	NYSE	EPR	Mon, Jan 23, 2012	44.20	44.57	43.72	43.93
3566	NYSE	EPR	Fri, Jan 20, 2012	43.42	44.25	43.24	44.10
3565	NYSE	EPR	Thu, Jan 19, 2012	43.36	43.66	43.16	43.42
3564	NYSE	EPR	Wed, Jan 18, 2012	43.35	43.74	43.07	43.31
3563	NYSE	EPR	Tue, Jan 17, 2012	43.64	43.78	42.99	43.36
3562	NYSE	EPR	Fri, Jan 13, 2012	42.74	43.26	42.74	43.24
3561	NYSE	EPR	Thu, Jan 12, 2012	43.98	44.00	42.81	43.22
3560	NYSE	EPR	Wed, Jan 11, 2012	44.29	44.50	44.02	44.23
3559	NYSE	EPR	Tue, Jan 10, 2012	44.54	44.71	44.25	44.49
3558	NYSE	EPR	Mon, Jan 9, 2012	44.02	44.11	43.59	43.98
3557	NYSE	EPR	Fri, Jan 6, 2012	43.72	44.27	43.35	43.87
3556	NYSE	EPR	Thu, Jan 5, 2012	43.30	43.99	42.82	43.79
3555	NYSE	EPR	Wed, Jan 4, 2012	44.11	44.19	43.32	43.38
3554	NYSE	EPR	Tue, Jan 3, 2012	44.55	44.89	43.71	44.25
3553	NYSE	EPR	Fri, Dec 30, 2011	44.15	44.44	43.68	43.71
3552	NYSE	EPR	Thu, Dec 29, 2011	44.04	44.35	43.91	44.09
3551	NYSE	EPR	Wed, Dec 28, 2011	44.41	44.41	43.60	43.91
3550	NYSE	EPR	Tue, Dec 27, 2011	44.86	45.37	44.27	45.00
3549	NYSE	EPR	Fri, Dec 23, 2011	44.80	45.00	44.31	44.93
3548	NYSE	EPR	Thu, Dec 22, 2011	44.46	44.98	44.46	44.58
3547	NYSE	EPR	Wed, Dec 21, 2011	44.01	44.63	43.71	44.46
3546	NYSE	EPR	Tue, Dec 20, 2011	43.08	44.09	43.04	44.06
3545	NYSE	EPR	Mon, Dec 19, 2011	42.93	43.26	42.38	42.38
3544	NYSE	EPR	Fri, Dec 16, 2011	42.52	43.09	42.00	42.66
3543	NYSE	EPR	Thu, Dec 15, 2011	42.71	42.71	42.00	42.33
3542	NYSE	EPR	Wed, Dec 14, 2011	42.06	42.65	41.90	42.21
3541	NYSE	EPR	Tue, Dec 13, 2011	43.26	43.51	42.10	42.26
3540	NYSE	EPR	Mon, Dec 12, 2011	42.99	43.15	42.56	43.12
3539	NYSE	EPR	Fri, Dec 9, 2011	43.53	43.66	43.19	43.40
3538	NYSE	EPR	Thu, Dec 8, 2011	44.10	44.18	43.15	43.32
3537	NYSE	EPR	Wed, Dec 7, 2011	44.03	44.36	43.59	44.33
3536	NYSE	EPR	Tue, Dec 6, 2011	44.33	44.55	43.84	44.22
3535	NYSE	EPR	Mon, Dec 5, 2011	44.58	44.69	43.88	44.21
3534	NYSE	EPR	Fri, Dec 2, 2011	44.36	44.85	43.97	44.03
3533	NYSE	EPR	Thu, Dec 1, 2011	44.35	44.57	43.80	44.03
3532	NYSE	EPR	Wed, Nov 30, 2011	43.78	44.76	43.33	44.70
3531	NYSE	EPR	Tue, Nov 29, 2011	42.78	42.84	42.01	42.23
3530	NYSE	EPR	Mon, Nov 28, 2011	42.37	42.95	42.09	42.62
3529	NYSE	EPR	Fri, Nov 25, 2011	41.50	42.21	41.05	41.13
3528	NYSE	EPR	Wed, Nov 23, 2011	42.95	42.95	41.45	41.50
3527	NYSE	EPR	Tue, Nov 22, 2011	43.68	43.90	43.18	43.28
3526	NYSE	EPR	Mon, Nov 21, 2011	43.94	44.29	43.30	43.60
3525	NYSE	EPR	Fri, Nov 18, 2011	44.35	44.68	44.10	44.67
3524	NYSE	EPR	Thu, Nov 17, 2011	44.59	45.06	44.10	44.23
3523	NYSE	EPR	Wed, Nov 16, 2011	44.34	45.24	43.99	44.51
3522	NYSE	EPR	Tue, Nov 15, 2011	43.61	44.70	43.46	44.34
3521	NYSE	EPR	Mon, Nov 14, 2011	44.85	45.13	43.66	43.87
3520	NYSE	EPR	Fri, Nov 11, 2011	44.63	45.49	44.42	45.11
3519	NYSE	EPR	Thu, Nov 10, 2011	44.91	45.03	43.93	44.14
3518	NYSE	EPR	Wed, Nov 9, 2011	44.96	45.84	44.12	44.20
3517	NYSE	EPR	Tue, Nov 8, 2011	45.78	46.48	45.19	46.33
3516	NYSE	EPR	Mon, Nov 7, 2011	45.36	46.10	44.82	45.38
3515	NYSE	EPR	Fri, Nov 4, 2011	45.39	45.67	44.80	45.56
3514	NYSE	EPR	Thu, Nov 3, 2011	44.22	45.98	43.87	45.78
3513	NYSE	EPR	Wed, Nov 2, 2011	45.00	45.57	44.27	45.01
3512	NYSE	EPR	Tue, Nov 1, 2011	43.99	44.83	42.96	44.36
3511	NYSE	EPR	Mon, Oct 31, 2011	44.95	45.84	44.45	44.80
3510	NYSE	EPR	Fri, Oct 28, 2011	44.97	45.69	44.68	45.44
3509	NYSE	EPR	Thu, Oct 27, 2011	45.02	45.33	43.76	44.49
3508	NYSE	EPR	Wed, Oct 26, 2011	42.40	42.89	41.58	42.66
3507	NYSE	EPR	Tue, Oct 25, 2011	42.74	42.74	41.98	42.07
3506	NYSE	EPR	Mon, Oct 24, 2011	41.56	42.90	41.32	42.83
3505	NYSE	EPR	Fri, Oct 21, 2011	40.77	41.68	40.69	41.64
3504	NYSE	EPR	Thu, Oct 20, 2011	39.77	40.28	39.10	40.25
3503	NYSE	EPR	Wed, Oct 19, 2011	39.78	40.26	39.56	39.79
3502	NYSE	EPR	Tue, Oct 18, 2011	38.58	40.05	38.45	39.97
3501	NYSE	EPR	Mon, Oct 17, 2011	38.54	38.87	38.16	38.38
3500	NYSE	EPR	Fri, Oct 14, 2011	38.58	39.22	38.02	38.90
3499	NYSE	EPR	Thu, Oct 13, 2011	38.57	38.82	37.76	38.20
3498	NYSE	EPR	Wed, Oct 12, 2011	38.87	39.35	38.49	38.91
3497	NYSE	EPR	Tue, Oct 11, 2011	39.35	39.44	38.34	38.47
3496	NYSE	EPR	Mon, Oct 10, 2011	38.07	39.83	38.07	39.80
3495	NYSE	EPR	Fri, Oct 7, 2011	38.80	38.93	37.14	37.51
3494	NYSE	EPR	Thu, Oct 6, 2011	37.32	38.94	37.32	38.78
3493	NYSE	EPR	Wed, Oct 5, 2011	38.57	38.57	36.14	37.46
3492	NYSE	EPR	Tue, Oct 4, 2011	36.98	38.70	35.97	38.52
3491	NYSE	EPR	Mon, Oct 3, 2011	38.67	39.26	37.35	37.37
3490	NYSE	EPR	Fri, Sep 30, 2011	38.96	40.00	38.71	38.98
3489	NYSE	EPR	Thu, Sep 29, 2011	39.71	39.98	38.78	39.57
3488	NYSE	EPR	Wed, Sep 28, 2011	39.38	39.67	38.78	38.84
3487	NYSE	EPR	Tue, Sep 27, 2011	40.50	41.06	39.87	40.15
3486	NYSE	EPR	Mon, Sep 26, 2011	39.81	39.97	38.95	39.55
3485	NYSE	EPR	Fri, Sep 23, 2011	38.62	39.39	38.56	39.37
3484	NYSE	EPR	Thu, Sep 22, 2011	37.52	39.14	37.37	38.72
3483	NYSE	EPR	Wed, Sep 21, 2011	41.08	41.19	38.50	38.57
3482	NYSE	EPR	Tue, Sep 20, 2011	41.41	41.89	40.87	40.98
3481	NYSE	EPR	Mon, Sep 19, 2011	41.56	41.66	41.10	41.18
3480	NYSE	EPR	Fri, Sep 16, 2011	41.53	42.29	41.16	42.25
3479	NYSE	EPR	Thu, Sep 15, 2011	41.03	41.44	40.52	41.42
3478	NYSE	EPR	Wed, Sep 14, 2011	40.34	40.89	39.42	40.66
3477	NYSE	EPR	Tue, Sep 13, 2011	39.94	40.44	39.55	39.96
3476	NYSE	EPR	Mon, Sep 12, 2011	38.96	39.79	38.71	39.77
3475	NYSE	EPR	Fri, Sep 9, 2011	40.75	40.90	39.18	39.48
3474	NYSE	EPR	Thu, Sep 8, 2011	41.31	41.74	40.77	41.15
3473	NYSE	EPR	Wed, Sep 7, 2011	40.32	41.54	39.59	41.44
3472	NYSE	EPR	Tue, Sep 6, 2011	38.24	39.66	38.24	39.62
3471	NYSE	EPR	Fri, Sep 2, 2011	39.95	40.61	39.33	39.37
3470	NYSE	EPR	Thu, Sep 1, 2011	42.04	42.20	40.68	40.89
3469	NYSE	EPR	Wed, Aug 31, 2011	42.53	42.80	41.79	42.13
3468	NYSE	EPR	Tue, Aug 30, 2011	41.62	42.45	41.26	42.16
3467	NYSE	EPR	Mon, Aug 29, 2011	40.58	41.87	40.40	41.81
3466	NYSE	EPR	Fri, Aug 26, 2011	38.78	40.02	38.15	39.99
3465	NYSE	EPR	Thu, Aug 25, 2011	40.62	40.91	38.64	39.04
3464	NYSE	EPR	Wed, Aug 24, 2011	39.65	40.49	39.00	40.19
3463	NYSE	EPR	Tue, Aug 23, 2011	38.53	39.61	38.28	39.59
3462	NYSE	EPR	Mon, Aug 22, 2011	39.21	39.32	37.89	38.30
3461	NYSE	EPR	Fri, Aug 19, 2011	38.02	39.51	37.68	38.31
3460	NYSE	EPR	Thu, Aug 18, 2011	39.48	40.09	38.44	38.89
3459	NYSE	EPR	Wed, Aug 17, 2011	41.40	41.77	40.46	40.88
3458	NYSE	EPR	Tue, Aug 16, 2011	41.35	41.61	40.70	41.09
3457	NYSE	EPR	Mon, Aug 15, 2011	40.67	41.87	40.41	41.84
3456	NYSE	EPR	Fri, Aug 12, 2011	41.05	41.47	40.29	40.39
3455	NYSE	EPR	Thu, Aug 11, 2011	39.04	41.62	38.68	40.68
3454	NYSE	EPR	Wed, Aug 10, 2011	38.23	40.22	37.05	38.90
3453	NYSE	EPR	Tue, Aug 9, 2011	36.95	39.26	35.71	39.15
3452	NYSE	EPR	Mon, Aug 8, 2011	38.84	39.75	35.88	35.91
3451	NYSE	EPR	Fri, Aug 5, 2011	41.43	41.45	39.58	40.02
3450	NYSE	EPR	Thu, Aug 4, 2011	42.73	42.95	41.00	41.04
3449	NYSE	EPR	Wed, Aug 3, 2011	43.68	43.68	41.85	43.19
3448	NYSE	EPR	Tue, Aug 2, 2011	45.04	45.57	43.71	43.74
3447	NYSE	EPR	Mon, Aug 1, 2011	47.16	47.63	45.02	45.22
3446	NYSE	EPR	Fri, Jul 29, 2011	46.72	46.91	45.68	46.49
3445	NYSE	EPR	Thu, Jul 28, 2011	47.52	48.16	47.01	47.62
3444	NYSE	EPR	Wed, Jul 27, 2011	48.71	48.71	47.22	47.35
3443	NYSE	EPR	Tue, Jul 26, 2011	49.13	49.27	48.72	48.77
3442	NYSE	EPR	Mon, Jul 25, 2011	49.31	49.41	48.96	49.01
3441	NYSE	EPR	Fri, Jul 22, 2011	49.89	50.12	49.49	49.73
3440	NYSE	EPR	Thu, Jul 21, 2011	50.15	50.44	49.75	49.88
3439	NYSE	EPR	Wed, Jul 20, 2011	49.54	49.89	49.31	49.88
3438	NYSE	EPR	Tue, Jul 19, 2011	48.62	49.46	48.47	49.46
3437	NYSE	EPR	Mon, Jul 18, 2011	48.55	48.77	47.97	48.25
3436	NYSE	EPR	Fri, Jul 15, 2011	47.97	48.62	47.68	48.62
3435	NYSE	EPR	Thu, Jul 14, 2011	48.62	48.75	47.70	47.93
3434	NYSE	EPR	Wed, Jul 13, 2011	49.20	49.40	48.33	48.39
3433	NYSE	EPR	Tue, Jul 12, 2011	48.56	49.85	48.48	48.94
3432	NYSE	EPR	Mon, Jul 11, 2011	48.75	49.46	48.72	48.87
3431	NYSE	EPR	Fri, Jul 8, 2011	48.69	49.48	48.69	49.45
3430	NYSE	EPR	Thu, Jul 7, 2011	49.03	49.68	48.81	49.36
3429	NYSE	EPR	Wed, Jul 6, 2011	48.35	48.99	48.25	48.81
3428	NYSE	EPR	Tue, Jul 5, 2011	47.89	48.54	47.72	48.42
3427	NYSE	EPR	Fri, Jul 1, 2011	46.82	47.98	46.82	47.84
3426	NYSE	EPR	Thu, Jun 30, 2011	46.41	46.95	46.27	46.70
3425	NYSE	EPR	Wed, Jun 29, 2011	46.10	46.63	45.91	46.35
3424	NYSE	EPR	Tue, Jun 28, 2011	45.89	46.02	45.39	45.86
3423	NYSE	EPR	Mon, Jun 27, 2011	46.03	46.37	46.02	46.28
3422	NYSE	EPR	Fri, Jun 24, 2011	46.24	46.27	45.57	45.97
3421	NYSE	EPR	Thu, Jun 23, 2011	46.54	46.54	45.51	46.06
3420	NYSE	EPR	Wed, Jun 22, 2011	46.62	47.62	46.62	47.00
3419	NYSE	EPR	Tue, Jun 21, 2011	46.60	46.89	46.51	46.75
3418	NYSE	EPR	Mon, Jun 20, 2011	45.38	46.50	45.38	46.31
3417	NYSE	EPR	Fri, Jun 17, 2011	45.59	45.74	45.02	45.55
3416	NYSE	EPR	Thu, Jun 16, 2011	44.93	45.90	44.59	45.23
3415	NYSE	EPR	Wed, Jun 15, 2011	45.17	45.39	44.31	44.71
3414	NYSE	EPR	Tue, Jun 14, 2011	45.21	45.84	45.07	45.55
3413	NYSE	EPR	Mon, Jun 13, 2011	44.89	45.23	44.58	44.77
3412	NYSE	EPR	Fri, Jun 10, 2011	45.79	46.01	44.77	44.85
3411	NYSE	EPR	Thu, Jun 9, 2011	46.74	46.75	45.61	45.94
3410	NYSE	EPR	Wed, Jun 8, 2011	46.63	46.98	46.30	46.49
3409	NYSE	EPR	Tue, Jun 7, 2011	47.00	47.37	46.81	46.81
3408	NYSE	EPR	Mon, Jun 6, 2011	47.05	47.40	46.58	46.60
3407	NYSE	EPR	Fri, Jun 3, 2011	46.58	47.25	46.31	47.05
3406	NYSE	EPR	Thu, Jun 2, 2011	47.27	47.78	47.04	47.16
3405	NYSE	EPR	Wed, Jun 1, 2011	48.55	48.90	47.38	47.44
3404	NYSE	EPR	Tue, May 31, 2011	48.70	48.83	48.39	48.58
3403	NYSE	EPR	Fri, May 27, 2011	48.49	48.61	48.13	48.32
3402	NYSE	EPR	Thu, May 26, 2011	47.43	48.29	47.03	48.26
3401	NYSE	EPR	Wed, May 25, 2011	47.33	47.55	46.76	47.41
3400	NYSE	EPR	Tue, May 24, 2011	47.28	47.67	47.09	47.36
3399	NYSE	EPR	Mon, May 23, 2011	46.71	47.30	46.55	47.22
3398	NYSE	EPR	Fri, May 20, 2011	47.89	48.00	47.27	47.29
3397	NYSE	EPR	Thu, May 19, 2011	48.27	48.59	47.71	48.11
3396	NYSE	EPR	Wed, May 18, 2011	47.62	48.08	47.15	48.06
3395	NYSE	EPR	Tue, May 17, 2011	47.00	47.56	47.00	47.40
3394	NYSE	EPR	Mon, May 16, 2011	47.00	47.64	47.00	47.25
3393	NYSE	EPR	Fri, May 13, 2011	48.16	48.25	47.10	47.31
3392	NYSE	EPR	Thu, May 12, 2011	47.64	48.23	47.42	47.99
3391	NYSE	EPR	Wed, May 11, 2011	47.94	48.12	47.46	47.77
3390	NYSE	EPR	Tue, May 10, 2011	47.38	48.14	47.27	48.12
3389	NYSE	EPR	Mon, May 9, 2011	46.63	47.16	46.44	47.11
3388	NYSE	EPR	Fri, May 6, 2011	47.26	47.26	46.55	46.59
3387	NYSE	EPR	Thu, May 5, 2011	46.60	47.15	46.34	46.74
3386	NYSE	EPR	Wed, May 4, 2011	46.94	47.12	46.41	46.77
3385	NYSE	EPR	Tue, May 3, 2011	47.77	47.91	46.50	46.91
3384	NYSE	EPR	Mon, May 2, 2011	47.95	47.95	47.13	47.28
3383	NYSE	EPR	Fri, Apr 29, 2011	47.82	47.90	47.00	47.61
3382	NYSE	EPR	Thu, Apr 28, 2011	47.23	47.91	47.22	47.68
3381	NYSE	EPR	Wed, Apr 27, 2011	47.48	47.69	47.00	47.17
3380	NYSE	EPR	Tue, Apr 26, 2011	46.99	47.80	46.64	47.42
3379	NYSE	EPR	Mon, Apr 25, 2011	46.81	47.03	46.50	46.80
3378	NYSE	EPR	Thu, Apr 21, 2011	46.37	46.77	45.94	46.77
3377	NYSE	EPR	Wed, Apr 20, 2011	46.70	46.70	46.05	46.30
3376	NYSE	EPR	Tue, Apr 19, 2011	45.92	46.21	45.77	46.14
3375	NYSE	EPR	Mon, Apr 18, 2011	45.90	45.94	45.43	45.78
3374	NYSE	EPR	Fri, Apr 15, 2011	45.44	46.50	45.41	46.36
3373	NYSE	EPR	Thu, Apr 14, 2011	44.76	45.76	44.76	45.59
3372	NYSE	EPR	Wed, Apr 13, 2011	45.68	45.79	44.91	45.01
3371	NYSE	EPR	Tue, Apr 12, 2011	45.05	45.85	45.00	45.40
3370	NYSE	EPR	Mon, Apr 11, 2011	45.54	45.92	45.00	45.22
3369	NYSE	EPR	Fri, Apr 8, 2011	46.01	46.01	45.30	45.40
3368	NYSE	EPR	Thu, Apr 7, 2011	46.15	46.35	45.54	45.62
3367	NYSE	EPR	Wed, Apr 6, 2011	46.34	46.40	45.96	46.12
3366	NYSE	EPR	Tue, Apr 5, 2011	46.20	46.35	45.87	46.09
3365	NYSE	EPR	Mon, Apr 4, 2011	46.26	46.67	46.17	46.24
3364	NYSE	EPR	Fri, Apr 1, 2011	47.13	47.27	46.19	46.24
3363	NYSE	EPR	Thu, Mar 31, 2011	46.29	47.17	46.29	46.82
3362	NYSE	EPR	Wed, Mar 30, 2011	45.74	46.29	45.57	46.23
3361	NYSE	EPR	Tue, Mar 29, 2011	45.80	45.80	45.03	45.50
3360	NYSE	EPR	Mon, Mar 28, 2011	46.54	46.65	46.24	46.25
3359	NYSE	EPR	Fri, Mar 25, 2011	46.09	46.78	45.94	46.41
3358	NYSE	EPR	Thu, Mar 24, 2011	45.90	46.07	45.50	45.86
3357	NYSE	EPR	Wed, Mar 23, 2011	45.80	45.98	45.18	45.60
3356	NYSE	EPR	Tue, Mar 22, 2011	45.89	46.18	45.76	45.81
3355	NYSE	EPR	Mon, Mar 21, 2011	45.38	45.98	45.27	45.89
3354	NYSE	EPR	Fri, Mar 18, 2011	44.97	45.42	44.52	45.00
3353	NYSE	EPR	Thu, Mar 17, 2011	45.47	45.51	44.52	44.65
3352	NYSE	EPR	Wed, Mar 16, 2011	45.76	46.10	44.87	44.92
3351	NYSE	EPR	Tue, Mar 15, 2011	45.54	46.28	45.51	45.87
3350	NYSE	EPR	Mon, Mar 14, 2011	46.64	47.05	46.33	46.47
3349	NYSE	EPR	Fri, Mar 11, 2011	46.50	47.18	46.09	46.99
3348	NYSE	EPR	Thu, Mar 10, 2011	46.33	46.51	46.10	46.31
3347	NYSE	EPR	Wed, Mar 9, 2011	47.26	47.48	46.68	46.77
3346	NYSE	EPR	Tue, Mar 8, 2011	46.19	47.49	46.12	47.13
3345	NYSE	EPR	Mon, Mar 7, 2011	46.69	46.97	46.11	46.35
3344	NYSE	EPR	Fri, Mar 4, 2011	46.00	46.54	45.91	46.41
3343	NYSE	EPR	Thu, Mar 3, 2011	45.43	46.49	45.43	46.49
3342	NYSE	EPR	Wed, Mar 2, 2011	46.14	46.20	44.96	45.08
3341	NYSE	EPR	Tue, Mar 1, 2011	47.65	48.24	46.22	46.28
3340	NYSE	EPR	Mon, Feb 28, 2011	47.11	47.67	47.01	47.67
3339	NYSE	EPR	Fri, Feb 25, 2011	45.67	46.84	45.67	46.83
3338	NYSE	EPR	Thu, Feb 24, 2011	45.85	46.12	45.17	45.48
3337	NYSE	EPR	Wed, Feb 23, 2011	46.64	46.80	45.86	45.89
3336	NYSE	EPR	Tue, Feb 22, 2011	46.39	47.22	46.37	46.60
3335	NYSE	EPR	Fri, Feb 18, 2011	46.73	47.10	46.66	46.93
3334	NYSE	EPR	Thu, Feb 17, 2011	46.55	46.86	46.44	46.47
3333	NYSE	EPR	Wed, Feb 16, 2011	46.42	46.92	46.31	46.55
3332	NYSE	EPR	Tue, Feb 15, 2011	46.65	46.93	46.08	46.13
3331	NYSE	EPR	Mon, Feb 14, 2011	46.74	46.90	46.57	46.68
3330	NYSE	EPR	Fri, Feb 11, 2011	46.58	47.00	46.56	46.73
3329	NYSE	EPR	Thu, Feb 10, 2011	46.75	47.17	46.37	46.52
3328	NYSE	EPR	Wed, Feb 9, 2011	46.65	46.87	46.50	46.83
3327	NYSE	EPR	Tue, Feb 8, 2011	46.22	46.71	45.93	46.69
3326	NYSE	EPR	Mon, Feb 7, 2011	45.72	46.30	45.72	46.13
3325	NYSE	EPR	Fri, Feb 4, 2011	45.73	45.94	45.47	45.74
3324	NYSE	EPR	Thu, Feb 3, 2011	46.06	46.10	45.57	45.74
3323	NYSE	EPR	Wed, Feb 2, 2011	46.18	46.34	45.92	45.99
3322	NYSE	EPR	Tue, Feb 1, 2011	46.33	46.49	45.73	46.17
3321	NYSE	EPR	Mon, Jan 31, 2011	45.69	46.38	45.69	46.03
3320	NYSE	EPR	Fri, Jan 28, 2011	46.30	46.30	45.64	45.65
3319	NYSE	EPR	Thu, Jan 27, 2011	46.01	46.58	45.82	46.24
3318	NYSE	EPR	Wed, Jan 26, 2011	45.67	45.99	45.12	45.86
3317	NYSE	EPR	Tue, Jan 25, 2011	44.93	45.59	44.68	45.59
3316	NYSE	EPR	Mon, Jan 24, 2011	44.80	45.49	44.59	45.10
3315	NYSE	EPR	Fri, Jan 21, 2011	44.96	44.96	44.51	44.66
3314	NYSE	EPR	Thu, Jan 20, 2011	44.85	45.32	44.31	44.70
3313	NYSE	EPR	Wed, Jan 19, 2011	45.89	46.24	44.86	45.00
3312	NYSE	EPR	Tue, Jan 18, 2011	45.63	46.22	45.15	46.00
3311	NYSE	EPR	Fri, Jan 14, 2011	45.70	45.99	45.49	45.73
3310	NYSE	EPR	Thu, Jan 13, 2011	45.23	45.68	45.09	45.66
3309	NYSE	EPR	Wed, Jan 12, 2011	45.05	45.55	44.65	45.37
3308	NYSE	EPR	Tue, Jan 11, 2011	45.14	45.14	44.38	44.58
3307	NYSE	EPR	Mon, Jan 10, 2011	44.92	45.28	44.50	44.92
3306	NYSE	EPR	Fri, Jan 7, 2011	45.57	45.73	44.46	45.01
3305	NYSE	EPR	Thu, Jan 6, 2011	45.98	45.98	45.20	45.35
3304	NYSE	EPR	Wed, Jan 5, 2011	46.44	46.87	45.79	45.84
3303	NYSE	EPR	Tue, Jan 4, 2011	47.79	47.79	46.10	46.50
3302	NYSE	EPR	Mon, Jan 3, 2011	46.64	48.21	46.64	47.61
3301	NYSE	EPR	Fri, Dec 31, 2010	46.87	46.96	46.23	46.25
3300	NYSE	EPR	Thu, Dec 30, 2010	46.57	46.95	46.42	46.83
3299	NYSE	EPR	Wed, Dec 29, 2010	46.28	46.78	46.03	46.61
3298	NYSE	EPR	Tue, Dec 28, 2010	46.68	46.99	46.14	46.69
3297	NYSE	EPR	Mon, Dec 27, 2010	45.40	46.58	45.40	46.58
3296	NYSE	EPR	Thu, Dec 23, 2010	46.30	46.44	45.13	45.40
3295	NYSE	EPR	Wed, Dec 22, 2010	46.22	46.84	46.16	46.25
3294	NYSE	EPR	Tue, Dec 21, 2010	45.99	46.49	45.84	46.25
3293	NYSE	EPR	Mon, Dec 20, 2010	45.85	46.11	45.50	45.77
3292	NYSE	EPR	Fri, Dec 17, 2010	45.65	45.84	45.13	45.70
3291	NYSE	EPR	Thu, Dec 16, 2010	45.58	45.87	45.39	45.56
3290	NYSE	EPR	Wed, Dec 15, 2010	46.29	46.67	45.29	45.44
3289	NYSE	EPR	Tue, Dec 14, 2010	47.47	47.72	46.19	46.31
3288	NYSE	EPR	Mon, Dec 13, 2010	47.35	48.00	47.09	47.37
3287	NYSE	EPR	Fri, Dec 10, 2010	46.82	47.28	46.57	47.15
3286	NYSE	EPR	Thu, Dec 9, 2010	47.47	47.67	46.68	46.73
3285	NYSE	EPR	Wed, Dec 8, 2010	47.93	48.12	47.18	47.24
3284	NYSE	EPR	Tue, Dec 7, 2010	47.92	48.19	47.76	47.96
3283	NYSE	EPR	Mon, Dec 6, 2010	47.25	47.74	46.89	47.47
3282	NYSE	EPR	Fri, Dec 3, 2010	46.98	47.28	46.51	47.21
3281	NYSE	EPR	Thu, Dec 2, 2010	46.71	47.42	46.39	47.21
3280	NYSE	EPR	Wed, Dec 1, 2010	47.06	47.19	46.32	46.70
3279	NYSE	EPR	Tue, Nov 30, 2010	46.54	46.89	46.16	46.30
3278	NYSE	EPR	Mon, Nov 29, 2010	46.86	47.16	46.22	47.01
3277	NYSE	EPR	Fri, Nov 26, 2010	46.85	47.33	46.69	47.01
3276	NYSE	EPR	Wed, Nov 24, 2010	47.14	47.72	46.86	47.05
3275	NYSE	EPR	Tue, Nov 23, 2010	46.49	46.94	46.05	46.75
3274	NYSE	EPR	Mon, Nov 22, 2010	46.87	47.37	46.61	46.99
3273	NYSE	EPR	Fri, Nov 19, 2010	46.32	47.16	45.91	46.97
3272	NYSE	EPR	Thu, Nov 18, 2010	47.12	47.39	46.33	46.48
3271	NYSE	EPR	Wed, Nov 17, 2010	45.47	46.60	45.30	46.37
3270	NYSE	EPR	Tue, Nov 16, 2010	46.62	47.07	44.57	45.40
3269	NYSE	EPR	Mon, Nov 15, 2010	47.87	48.46	47.18	47.18
3268	NYSE	EPR	Fri, Nov 12, 2010	47.99	48.19	47.04	47.61
3267	NYSE	EPR	Thu, Nov 11, 2010	48.21	48.56	48.01	48.31
3266	NYSE	EPR	Wed, Nov 10, 2010	48.19	48.61	47.58	48.60
3265	NYSE	EPR	Tue, Nov 9, 2010	48.50	49.50	47.70	48.06
3264	NYSE	EPR	Mon, Nov 8, 2010	49.06	49.65	48.84	49.61
3263	NYSE	EPR	Fri, Nov 5, 2010	49.30	49.73	48.80	49.18
3262	NYSE	EPR	Thu, Nov 4, 2010	48.01	49.27	48.01	49.21
3261	NYSE	EPR	Wed, Nov 3, 2010	46.91	48.11	46.83	47.50
3260	NYSE	EPR	Tue, Nov 2, 2010	46.46	46.93	46.33	46.63
3259	NYSE	EPR	Mon, Nov 1, 2010	46.50	46.94	45.86	46.10
3258	NYSE	EPR	Fri, Oct 29, 2010	46.27	46.84	46.08	46.23
3257	NYSE	EPR	Thu, Oct 28, 2010	46.80	47.29	45.94	46.37
3256	NYSE	EPR	Wed, Oct 27, 2010	47.09	47.36	46.31	46.58
3255	NYSE	EPR	Tue, Oct 26, 2010	47.35	47.72	47.27	47.37
3254	NYSE	EPR	Mon, Oct 25, 2010	47.62	47.91	47.50	47.70
3253	NYSE	EPR	Fri, Oct 22, 2010	47.43	47.43	46.85	47.31
3252	NYSE	EPR	Thu, Oct 21, 2010	47.41	47.76	46.55	47.24
3251	NYSE	EPR	Wed, Oct 20, 2010	46.67	47.46	46.67	47.15
3250	NYSE	EPR	Tue, Oct 19, 2010	46.19	46.96	46.19	46.49
3249	NYSE	EPR	Mon, Oct 18, 2010	46.16	46.93	46.16	46.89
3248	NYSE	EPR	Fri, Oct 15, 2010	46.61	47.04	45.97	46.04
3247	NYSE	EPR	Thu, Oct 14, 2010	46.50	46.67	45.82	46.44
3246	NYSE	EPR	Wed, Oct 13, 2010	45.62	47.94	45.37	46.55
3245	NYSE	EPR	Tue, Oct 12, 2010	45.01	45.62	44.91	45.36
3244	NYSE	EPR	Mon, Oct 11, 2010	45.09	45.38	44.95	45.01
3243	NYSE	EPR	Fri, Oct 8, 2010	45.05	45.37	44.70	45.11
3242	NYSE	EPR	Thu, Oct 7, 2010	44.94	45.35	44.70	44.90
3241	NYSE	EPR	Wed, Oct 6, 2010	44.67	44.84	44.41	44.75
3240	NYSE	EPR	Tue, Oct 5, 2010	44.59	44.94	44.35	44.87
3239	NYSE	EPR	Mon, Oct 4, 2010	43.30	44.22	43.08	44.17
3238	NYSE	EPR	Fri, Oct 1, 2010	43.44	43.44	42.82	43.35
3237	NYSE	EPR	Thu, Sep 30, 2010	43.69	43.82	42.84	43.18
3236	NYSE	EPR	Wed, Sep 29, 2010	43.47	43.67	42.89	43.47
3235	NYSE	EPR	Tue, Sep 28, 2010	43.29	43.85	42.34	43.75
3234	NYSE	EPR	Mon, Sep 27, 2010	44.50	44.56	43.65	43.83
3233	NYSE	EPR	Fri, Sep 24, 2010	43.71	44.66	43.51	44.58
3232	NYSE	EPR	Thu, Sep 23, 2010	44.22	44.32	42.55	43.16
3231	NYSE	EPR	Wed, Sep 22, 2010	45.35	45.50	44.55	44.71
3230	NYSE	EPR	Tue, Sep 21, 2010	46.14	46.41	45.23	45.50
3229	NYSE	EPR	Mon, Sep 20, 2010	45.27	46.46	45.00	46.21
3228	NYSE	EPR	Fri, Sep 17, 2010	45.17	45.62	44.75	45.25
3227	NYSE	EPR	Thu, Sep 16, 2010	45.07	45.35	44.70	44.96
3226	NYSE	EPR	Wed, Sep 15, 2010	44.67	45.21	44.54	45.11
3225	NYSE	EPR	Tue, Sep 14, 2010	44.84	44.98	44.59	44.86
3224	NYSE	EPR	Mon, Sep 13, 2010	44.48	45.00	44.40	44.86
3223	NYSE	EPR	Fri, Sep 10, 2010	43.89	44.28	43.65	44.04
3222	NYSE	EPR	Thu, Sep 9, 2010	45.04	45.04	43.30	43.84
3221	NYSE	EPR	Wed, Sep 8, 2010	44.79	44.97	44.38	44.47
3220	NYSE	EPR	Tue, Sep 7, 2010	44.41	45.20	44.41	44.79
3219	NYSE	EPR	Fri, Sep 3, 2010	44.86	45.23	44.04	44.61
3218	NYSE	EPR	Thu, Sep 2, 2010	44.52	44.59	43.94	44.38
3217	NYSE	EPR	Wed, Sep 1, 2010	43.69	44.52	43.69	44.39
3216	NYSE	EPR	Tue, Aug 31, 2010	42.37	43.28	42.15	43.09
3215	NYSE	EPR	Mon, Aug 30, 2010	42.42	42.85	42.20	42.45
3214	NYSE	EPR	Fri, Aug 27, 2010	42.19	42.69	41.22	42.68
3213	NYSE	EPR	Thu, Aug 26, 2010	42.31	42.63	41.60	41.81
3212	NYSE	EPR	Wed, Aug 25, 2010	41.00	42.32	40.84	42.16
3211	NYSE	EPR	Tue, Aug 24, 2010	40.18	41.37	40.05	41.21
3210	NYSE	EPR	Mon, Aug 23, 2010	41.19	41.38	40.54	40.97
3209	NYSE	EPR	Fri, Aug 20, 2010	41.44	41.54	40.44	41.00
3208	NYSE	EPR	Thu, Aug 19, 2010	41.86	42.20	41.40	41.55
3207	NYSE	EPR	Wed, Aug 18, 2010	42.42	42.44	41.78	42.10
3206	NYSE	EPR	Tue, Aug 17, 2010	42.25	42.54	41.90	42.39
3205	NYSE	EPR	Mon, Aug 16, 2010	41.34	42.15	41.20	41.87
3204	NYSE	EPR	Fri, Aug 13, 2010	41.41	41.74	41.20	41.46
3203	NYSE	EPR	Thu, Aug 12, 2010	40.32	41.74	40.32	41.45
3202	NYSE	EPR	Wed, Aug 11, 2010	41.86	42.14	40.68	41.10
3201	NYSE	EPR	Tue, Aug 10, 2010	42.65	43.45	42.15	42.81
3200	NYSE	EPR	Mon, Aug 9, 2010	43.09	43.26	42.64	43.14
3199	NYSE	EPR	Fri, Aug 6, 2010	42.09	43.03	41.39	42.75
3198	NYSE	EPR	Thu, Aug 5, 2010	42.93	43.53	42.64	42.75
3197	NYSE	EPR	Wed, Aug 4, 2010	43.65	43.82	43.10	43.39
3196	NYSE	EPR	Tue, Aug 3, 2010	42.59	43.83	42.33	43.43
3195	NYSE	EPR	Mon, Aug 2, 2010	42.60	42.95	42.17	42.88
3194	NYSE	EPR	Fri, Jul 30, 2010	41.21	42.61	41.00	41.74
3193	NYSE	EPR	Thu, Jul 29, 2010	42.16	42.46	40.90	41.48
3192	NYSE	EPR	Wed, Jul 28, 2010	42.26	42.89	41.50	41.88
3191	NYSE	EPR	Tue, Jul 27, 2010	42.89	43.34	41.89	42.31
3190	NYSE	EPR	Mon, Jul 26, 2010	41.68	42.62	41.43	42.55
3189	NYSE	EPR	Fri, Jul 23, 2010	40.92	41.64	40.12	41.60
3188	NYSE	EPR	Thu, Jul 22, 2010	40.12	41.61	40.05	41.34
3187	NYSE	EPR	Wed, Jul 21, 2010	40.66	40.69	39.36	39.44
3186	NYSE	EPR	Tue, Jul 20, 2010	38.02	40.30	37.73	40.24
3185	NYSE	EPR	Mon, Jul 19, 2010	38.54	38.85	37.74	38.74
3184	NYSE	EPR	Fri, Jul 16, 2010	39.56	39.72	38.13	38.37
3183	NYSE	EPR	Thu, Jul 15, 2010	40.30	40.38	39.10	39.98
3182	NYSE	EPR	Wed, Jul 14, 2010	40.47	40.83	39.70	40.20
3181	NYSE	EPR	Tue, Jul 13, 2010	39.84	40.76	39.61	40.65
3180	NYSE	EPR	Mon, Jul 12, 2010	39.11	39.44	38.38	39.35
3179	NYSE	EPR	Fri, Jul 9, 2010	38.53	39.23	38.45	39.20
3178	NYSE	EPR	Thu, Jul 8, 2010	39.15	39.35	38.06	38.71
3177	NYSE	EPR	Wed, Jul 7, 2010	36.36	38.76	36.36	38.75
3176	NYSE	EPR	Tue, Jul 6, 2010	38.40	38.42	35.85	36.32
3175	NYSE	EPR	Fri, Jul 2, 2010	38.58	38.58	37.17	37.56
3174	NYSE	EPR	Thu, Jul 1, 2010	39.18	39.22	37.27	38.30
3173	NYSE	EPR	Wed, Jun 30, 2010	37.83	38.73	37.54	38.07
3172	NYSE	EPR	Tue, Jun 29, 2010	37.84	38.23	37.05	37.83
3171	NYSE	EPR	Mon, Jun 28, 2010	39.27	39.27	38.36	38.51
3170	NYSE	EPR	Fri, Jun 25, 2010	39.38	39.92	39.21	39.62
3169	NYSE	EPR	Thu, Jun 24, 2010	39.96	40.16	39.07	39.15
3168	NYSE	EPR	Wed, Jun 23, 2010	40.32	40.77	39.55	40.15
3167	NYSE	EPR	Tue, Jun 22, 2010	42.15	42.60	40.30	40.40
3166	NYSE	EPR	Mon, Jun 21, 2010	43.15	43.15	41.60	41.88
3165	NYSE	EPR	Fri, Jun 18, 2010	42.16	42.59	41.55	42.38
3164	NYSE	EPR	Thu, Jun 17, 2010	42.48	42.74	41.76	42.04
3163	NYSE	EPR	Wed, Jun 16, 2010	42.13	42.89	42.13	42.39
3162	NYSE	EPR	Tue, Jun 15, 2010	41.65	42.72	41.48	42.64
3161	NYSE	EPR	Mon, Jun 14, 2010	41.88	42.19	41.02	41.49
3160	NYSE	EPR	Fri, Jun 11, 2010	40.36	41.33	40.09	41.31
3159	NYSE	EPR	Thu, Jun 10, 2010	39.66	40.73	39.24	40.70
3158	NYSE	EPR	Wed, Jun 9, 2010	38.84	39.74	38.56	38.86
3157	NYSE	EPR	Tue, Jun 8, 2010	38.03	38.58	36.89	38.39
3156	NYSE	EPR	Mon, Jun 7, 2010	38.52	39.35	37.75	37.82
3155	NYSE	EPR	Fri, Jun 4, 2010	39.96	40.16	38.01	38.25
3154	NYSE	EPR	Thu, Jun 3, 2010	41.09	41.45	40.63	41.09
3153	NYSE	EPR	Wed, Jun 2, 2010	40.56	41.14	39.74	41.08
3152	NYSE	EPR	Tue, Jun 1, 2010	40.58	41.44	40.17	40.33
3151	NYSE	EPR	Fri, May 28, 2010	41.24	41.76	40.48	40.94
3150	NYSE	EPR	Thu, May 27, 2010	39.89	41.50	39.56	41.42
3149	NYSE	EPR	Wed, May 26, 2010	39.54	40.63	38.67	38.78
3148	NYSE	EPR	Tue, May 25, 2010	37.68	39.13	36.88	39.09
3147	NYSE	EPR	Mon, May 24, 2010	39.87	40.30	38.66	38.77
3146	NYSE	EPR	Fri, May 21, 2010	37.94	40.06	37.65	39.89
3145	NYSE	EPR	Thu, May 20, 2010	40.08	40.50	38.46	38.51
3144	NYSE	EPR	Wed, May 19, 2010	41.41	42.22	40.34	41.34
3143	NYSE	EPR	Tue, May 18, 2010	43.45	43.73	41.42	41.82
3142	NYSE	EPR	Mon, May 17, 2010	43.15	43.85	41.38	42.89
3141	NYSE	EPR	Fri, May 14, 2010	43.74	43.84	42.33	42.90
3140	NYSE	EPR	Thu, May 13, 2010	44.92	44.99	43.89	44.25
3139	NYSE	EPR	Wed, May 12, 2010	43.71	45.14	43.27	44.98
3138	NYSE	EPR	Tue, May 11, 2010	42.44	44.05	42.27	43.66
3137	NYSE	EPR	Mon, May 10, 2010	41.49	43.12	41.11	43.05
3136	NYSE	EPR	Fri, May 7, 2010	40.93	42.14	39.83	40.70
3135	NYSE	EPR	Thu, May 6, 2010	40.90	41.72	39.59	41.05
3134	NYSE	EPR	Wed, May 5, 2010	42.95	44.31	42.77	43.14
3133	NYSE	EPR	Tue, May 4, 2010	44.95	45.53	43.44	43.92
3132	NYSE	EPR	Mon, May 3, 2010	44.14	46.33	43.86	45.67
3131	NYSE	EPR	Fri, Apr 30, 2010	46.32	46.73	43.68	43.72
3130	NYSE	EPR	Thu, Apr 29, 2010	44.35	46.50	44.33	46.46
3129	NYSE	EPR	Wed, Apr 28, 2010	44.56	44.81	43.84	44.01
3128	NYSE	EPR	Tue, Apr 27, 2010	45.30	45.79	44.09	44.18
3127	NYSE	EPR	Mon, Apr 26, 2010	45.21	45.56	45.10	45.50
3126	NYSE	EPR	Fri, Apr 23, 2010	45.00	45.64	44.64	45.18
3125	NYSE	EPR	Thu, Apr 22, 2010	43.93	45.05	43.81	45.05
3124	NYSE	EPR	Wed, Apr 21, 2010	43.92	44.63	43.78	44.45
3123	NYSE	EPR	Tue, Apr 20, 2010	43.84	44.11	43.42	43.99
3122	NYSE	EPR	Mon, Apr 19, 2010	42.97	44.05	42.97	43.67
3121	NYSE	EPR	Fri, Apr 16, 2010	44.13	44.68	43.11	43.23
3120	NYSE	EPR	Thu, Apr 15, 2010	44.83	45.20	44.11	44.16
3119	NYSE	EPR	Wed, Apr 14, 2010	45.10	45.31	44.73	45.03
3118	NYSE	EPR	Tue, Apr 13, 2010	43.69	45.02	43.45	44.85
3117	NYSE	EPR	Mon, Apr 12, 2010	44.05	44.05	43.52	43.69
3116	NYSE	EPR	Fri, Apr 9, 2010	43.23	44.10	43.09	43.92
3115	NYSE	EPR	Thu, Apr 8, 2010	42.95	43.29	42.70	43.12
3114	NYSE	EPR	Wed, Apr 7, 2010	42.05	43.24	42.03	42.91
3113	NYSE	EPR	Tue, Apr 6, 2010	41.81	42.55	41.48	42.05
3112	NYSE	EPR	Mon, Apr 5, 2010	41.35	41.98	41.14	41.95
3111	NYSE	EPR	Thu, Apr 1, 2010	41.33	41.41	41.07	41.27
3110	NYSE	EPR	Wed, Mar 31, 2010	41.72	41.94	41.04	41.13
3109	NYSE	EPR	Tue, Mar 30, 2010	41.92	42.43	41.60	41.83
3108	NYSE	EPR	Mon, Mar 29, 2010	42.54	42.54	41.68	41.95
3107	NYSE	EPR	Fri, Mar 26, 2010	43.10	43.10	42.33	42.73
3106	NYSE	EPR	Thu, Mar 25, 2010	43.59	44.00	42.85	42.90
3105	NYSE	EPR	Wed, Mar 24, 2010	43.04	43.78	43.02	43.15
3104	NYSE	EPR	Tue, Mar 23, 2010	42.49	43.24	42.37	43.18
3103	NYSE	EPR	Mon, Mar 22, 2010	42.30	42.75	42.16	42.58
3102	NYSE	EPR	Fri, Mar 19, 2010	43.02	43.02	42.03	42.66
3101	NYSE	EPR	Thu, Mar 18, 2010	42.84	43.14	42.73	42.84
3100	NYSE	EPR	Wed, Mar 17, 2010	42.99	43.20	42.50	42.69
3099	NYSE	EPR	Tue, Mar 16, 2010	41.78	43.17	41.61	42.99
3098	NYSE	EPR	Mon, Mar 15, 2010	41.55	42.04	41.28	41.75
3097	NYSE	EPR	Fri, Mar 12, 2010	41.25	42.17	41.21	41.57
3096	NYSE	EPR	Thu, Mar 11, 2010	40.03	41.18	39.68	41.14
3095	NYSE	EPR	Wed, Mar 10, 2010	40.03	40.43	39.64	40.34
3094	NYSE	EPR	Tue, Mar 9, 2010	39.94	40.63	39.69	39.91
3093	NYSE	EPR	Mon, Mar 8, 2010	39.67	40.14	39.34	39.98
3092	NYSE	EPR	Fri, Mar 5, 2010	38.68	39.63	38.63	39.57
3091	NYSE	EPR	Thu, Mar 4, 2010	38.50	38.90	38.27	38.61
3090	NYSE	EPR	Wed, Mar 3, 2010	38.97	39.11	38.32	38.45
3089	NYSE	EPR	Tue, Mar 2, 2010	39.19	39.19	38.59	38.98
3088	NYSE	EPR	Mon, Mar 1, 2010	38.63	39.14	38.44	39.00
3087	NYSE	EPR	Fri, Feb 26, 2010	38.26	38.40	37.46	38.22
3086	NYSE	EPR	Thu, Feb 25, 2010	37.25	38.30	37.10	38.30
3085	NYSE	EPR	Wed, Feb 24, 2010	37.75	38.32	37.69	37.84
3084	NYSE	EPR	Tue, Feb 23, 2010	37.97	38.34	37.48	37.58
3083	NYSE	EPR	Mon, Feb 22, 2010	37.39	38.07	37.08	37.95
3082	NYSE	EPR	Fri, Feb 19, 2010	37.19	37.48	36.69	37.08
3081	NYSE	EPR	Thu, Feb 18, 2010	36.56	37.31	36.37	37.23
3080	NYSE	EPR	Wed, Feb 17, 2010	36.09	36.79	35.91	36.56
3079	NYSE	EPR	Tue, Feb 16, 2010	35.35	36.08	35.07	36.00
3078	NYSE	EPR	Fri, Feb 12, 2010	33.73	35.16	33.54	35.09
3077	NYSE	EPR	Thu, Feb 11, 2010	33.93	34.27	33.41	34.24
3076	NYSE	EPR	Wed, Feb 10, 2010	33.73	34.06	33.42	33.93
3075	NYSE	EPR	Tue, Feb 9, 2010	34.75	34.83	33.63	33.79
3074	NYSE	EPR	Mon, Feb 8, 2010	35.22	35.49	34.14	34.25
3073	NYSE	EPR	Fri, Feb 5, 2010	34.92	35.38	34.09	35.30
3072	NYSE	EPR	Thu, Feb 4, 2010	35.53	35.83	34.85	34.91
3071	NYSE	EPR	Wed, Feb 3, 2010	35.99	36.40	35.58	35.84
3070	NYSE	EPR	Tue, Feb 2, 2010	35.64	36.27	35.00	36.16
3069	NYSE	EPR	Mon, Feb 1, 2010	34.97	35.51	34.70	35.51
3068	NYSE	EPR	Fri, Jan 29, 2010	34.85	35.17	34.50	34.91
3067	NYSE	EPR	Thu, Jan 28, 2010	35.18	35.22	34.45	34.59
3066	NYSE	EPR	Wed, Jan 27, 2010	34.22	35.23	33.87	35.12
3065	NYSE	EPR	Tue, Jan 26, 2010	34.62	35.09	34.33	34.39
3064	NYSE	EPR	Mon, Jan 25, 2010	34.96	35.23	34.40	34.90
3063	NYSE	EPR	Fri, Jan 22, 2010	34.63	35.10	34.39	34.65
3062	NYSE	EPR	Thu, Jan 21, 2010	35.91	36.19	34.65	34.66
3061	NYSE	EPR	Wed, Jan 20, 2010	36.31	36.31	35.20	35.85
3060	NYSE	EPR	Tue, Jan 19, 2010	35.75	36.73	35.72	36.64
3059	NYSE	EPR	Fri, Jan 15, 2010	35.81	36.06	35.47	35.69
3058	NYSE	EPR	Thu, Jan 14, 2010	35.56	36.22	35.38	35.68
3057	NYSE	EPR	Wed, Jan 13, 2010	35.28	35.91	35.05	35.84
3056	NYSE	EPR	Tue, Jan 12, 2010	35.51	35.69	34.26	35.03
3055	NYSE	EPR	Mon, Jan 11, 2010	35.19	36.58	35.01	35.72
3054	NYSE	EPR	Fri, Jan 8, 2010	34.68	34.99	34.47	34.85
3053	NYSE	EPR	Thu, Jan 7, 2010	34.98	35.10	34.37	34.94
3052	NYSE	EPR	Wed, Jan 6, 2010	35.00	35.42	34.61	34.92
3051	NYSE	EPR	Tue, Jan 5, 2010	35.14	35.32	34.10	35.20
3050	NYSE	EPR	Mon, Jan 4, 2010	35.78	36.35	34.97	35.23
3049	NYSE	EPR	Thu, Dec 31, 2009	35.94	36.57	35.17	35.27
3048	NYSE	EPR	Wed, Dec 30, 2009	35.46	35.91	35.34	35.86
3047	NYSE	EPR	Tue, Dec 29, 2009	36.17	36.17	35.26	35.49
3046	NYSE	EPR	Mon, Dec 28, 2009	36.04	37.00	35.91	36.61
3045	NYSE	EPR	Thu, Dec 24, 2009	35.66	36.02	35.59	35.96
3044	NYSE	EPR	Wed, Dec 23, 2009	35.23	35.84	35.23	35.55
3043	NYSE	EPR	Tue, Dec 22, 2009	35.04	35.32	34.67	35.02
3042	NYSE	EPR	Mon, Dec 21, 2009	34.54	35.36	34.44	35.11
3041	NYSE	EPR	Fri, Dec 18, 2009	34.28	34.93	33.91	34.43
3040	NYSE	EPR	Thu, Dec 17, 2009	33.78	34.06	33.55	33.94
3039	NYSE	EPR	Wed, Dec 16, 2009	34.98	35.00	33.74	34.06
3038	NYSE	EPR	Tue, Dec 15, 2009	34.31	34.78	34.06	34.68
3037	NYSE	EPR	Mon, Dec 14, 2009	33.90	35.00	33.88	34.57
3036	NYSE	EPR	Fri, Dec 11, 2009	33.12	33.70	32.57	33.67
3035	NYSE	EPR	Thu, Dec 10, 2009	32.88	33.20	32.56	32.87
3034	NYSE	EPR	Wed, Dec 9, 2009	32.72	32.88	32.35	32.74
3033	NYSE	EPR	Tue, Dec 8, 2009	33.07	33.90	32.58	32.73
3032	NYSE	EPR	Mon, Dec 7, 2009	34.25	34.29	33.02	33.39
3031	NYSE	EPR	Fri, Dec 4, 2009	33.36	34.22	33.23	34.14
3030	NYSE	EPR	Thu, Dec 3, 2009	32.94	33.78	32.45	32.56
3029	NYSE	EPR	Wed, Dec 2, 2009	32.46	33.00	32.42	32.76
3028	NYSE	EPR	Tue, Dec 1, 2009	31.85	32.54	31.58	32.46
3027	NYSE	EPR	Mon, Nov 30, 2009	30.50	31.70	30.34	31.59
3026	NYSE	EPR	Fri, Nov 27, 2009	30.43	31.10	30.25	30.37
3025	NYSE	EPR	Wed, Nov 25, 2009	31.14	31.79	30.98	31.12
3024	NYSE	EPR	Tue, Nov 24, 2009	31.33	31.45	30.85	31.15
3023	NYSE	EPR	Mon, Nov 23, 2009	31.49	32.00	31.03	31.40
3022	NYSE	EPR	Fri, Nov 20, 2009	30.74	31.15	30.66	31.08
3021	NYSE	EPR	Thu, Nov 19, 2009	31.70	31.70	30.85	30.90
3020	NYSE	EPR	Wed, Nov 18, 2009	31.62	32.00	31.27	31.95
3019	NYSE	EPR	Tue, Nov 17, 2009	31.88	32.32	31.50	31.50
3018	NYSE	EPR	Mon, Nov 16, 2009	31.60	32.58	31.53	32.19
3017	NYSE	EPR	Fri, Nov 13, 2009	31.25	31.54	31.04	31.48
3016	NYSE	EPR	Thu, Nov 12, 2009	31.25	31.45	31.09	31.19
3015	NYSE	EPR	Wed, Nov 11, 2009	31.31	31.50	30.99	31.39
3014	NYSE	EPR	Tue, Nov 10, 2009	31.49	31.85	30.73	31.27
3013	NYSE	EPR	Mon, Nov 9, 2009	32.55	33.69	32.52	33.66
3012	NYSE	EPR	Fri, Nov 6, 2009	32.67	32.83	31.92	32.26
3011	NYSE	EPR	Thu, Nov 5, 2009	33.78	34.24	32.56	33.22
3010	NYSE	EPR	Wed, Nov 4, 2009	35.12	35.75	34.37	34.51
3009	NYSE	EPR	Tue, Nov 3, 2009	33.87	34.96	33.67	34.90
3008	NYSE	EPR	Mon, Nov 2, 2009	34.04	34.79	33.01	34.04
3007	NYSE	EPR	Fri, Oct 30, 2009	33.64	34.32	33.05	34.02
3006	NYSE	EPR	Thu, Oct 29, 2009	33.00	34.28	32.88	34.23
3005	NYSE	EPR	Wed, Oct 28, 2009	34.06	34.43	32.51	32.54
3004	NYSE	EPR	Tue, Oct 27, 2009	34.15	34.42	33.78	34.05
3003	NYSE	EPR	Mon, Oct 26, 2009	33.58	34.48	33.58	34.15
3002	NYSE	EPR	Fri, Oct 23, 2009	33.62	33.80	33.26	33.54
3001	NYSE	EPR	Thu, Oct 22, 2009	32.88	33.64	32.35	33.50
3000	NYSE	EPR	Wed, Oct 21, 2009	33.33	34.22	32.77	32.85
2999	NYSE	EPR	Tue, Oct 20, 2009	34.19	34.19	33.50	33.57
2998	NYSE	EPR	Mon, Oct 19, 2009	33.75	34.42	33.57	34.25
2997	NYSE	EPR	Fri, Oct 16, 2009	34.05	34.07	33.27	33.69
2996	NYSE	EPR	Thu, Oct 15, 2009	34.12	34.30	34.02	34.05
2995	NYSE	EPR	Wed, Oct 14, 2009	34.50	34.70	34.00	34.42
2994	NYSE	EPR	Tue, Oct 13, 2009	34.32	34.49	33.62	33.98
2993	NYSE	EPR	Mon, Oct 12, 2009	34.25	34.50	34.09	34.30
2992	NYSE	EPR	Fri, Oct 9, 2009	34.24	34.50	33.85	34.20
2991	NYSE	EPR	Thu, Oct 8, 2009	34.22	34.54	33.90	34.05
2990	NYSE	EPR	Wed, Oct 7, 2009	33.39	33.95	33.04	33.65
2989	NYSE	EPR	Tue, Oct 6, 2009	33.99	34.39	33.26	33.70
2988	NYSE	EPR	Mon, Oct 5, 2009	33.05	33.89	32.80	33.80
2987	NYSE	EPR	Fri, Oct 2, 2009	32.08	33.58	31.89	32.71
2986	NYSE	EPR	Thu, Oct 1, 2009	33.76	34.25	32.70	32.70
2985	NYSE	EPR	Wed, Sep 30, 2009	34.43	34.90	33.75	34.14
2984	NYSE	EPR	Tue, Sep 29, 2009	34.45	35.02	33.82	34.39
2983	NYSE	EPR	Mon, Sep 28, 2009	33.49	34.54	33.24	34.50
2982	NYSE	EPR	Fri, Sep 25, 2009	33.59	34.37	33.30	33.93
2981	NYSE	EPR	Thu, Sep 24, 2009	34.15	34.63	33.55	33.78
2980	NYSE	EPR	Wed, Sep 23, 2009	35.23	35.30	33.78	33.78
2979	NYSE	EPR	Tue, Sep 22, 2009	33.77	35.47	33.66	35.19
2978	NYSE	EPR	Mon, Sep 21, 2009	34.26	34.41	33.41	33.46
2977	NYSE	EPR	Fri, Sep 18, 2009	34.41	35.10	33.89	34.70
2976	NYSE	EPR	Thu, Sep 17, 2009	34.81	36.10	34.12	34.33
2975	NYSE	EPR	Wed, Sep 16, 2009	33.70	35.02	33.60	34.82
2974	NYSE	EPR	Tue, Sep 15, 2009	32.95	34.42	32.54	33.56
2973	NYSE	EPR	Mon, Sep 14, 2009	32.05	33.02	31.95	33.02
2972	NYSE	EPR	Fri, Sep 11, 2009	32.61	32.79	32.04	32.29
2971	NYSE	EPR	Thu, Sep 10, 2009	32.10	32.71	31.37	32.63
2970	NYSE	EPR	Wed, Sep 9, 2009	31.40	32.50	31.14	32.23
2969	NYSE	EPR	Tue, Sep 8, 2009	30.30	31.46	30.12	31.46
2968	NYSE	EPR	Fri, Sep 4, 2009	30.23	30.49	29.33	30.30
2967	NYSE	EPR	Thu, Sep 3, 2009	29.68	30.27	29.13	30.26
2966	NYSE	EPR	Wed, Sep 2, 2009	29.87	30.00	29.30	29.36
2965	NYSE	EPR	Tue, Sep 1, 2009	31.18	31.63	29.82	30.00
2964	NYSE	EPR	Mon, Aug 31, 2009	31.54	31.94	31.18	31.36
2963	NYSE	EPR	Fri, Aug 28, 2009	32.12	32.46	31.38	32.03
2962	NYSE	EPR	Thu, Aug 27, 2009	31.96	31.96	31.01	31.77
2961	NYSE	EPR	Wed, Aug 26, 2009	31.70	31.95	31.29	31.95
2960	NYSE	EPR	Tue, Aug 25, 2009	31.59	32.39	31.59	31.84
2959	NYSE	EPR	Mon, Aug 24, 2009	32.72	32.80	31.54	31.54
2958	NYSE	EPR	Fri, Aug 21, 2009	31.63	32.98	31.43	32.44
2957	NYSE	EPR	Thu, Aug 20, 2009	29.48	31.25	29.48	31.25
2956	NYSE	EPR	Wed, Aug 19, 2009	29.67	29.93	29.21	29.66
2955	NYSE	EPR	Tue, Aug 18, 2009	29.28	30.18	29.18	30.00
2954	NYSE	EPR	Mon, Aug 17, 2009	29.22	29.82	29.06	29.11
2953	NYSE	EPR	Fri, Aug 14, 2009	30.19	30.50	29.38	30.36
2952	NYSE	EPR	Thu, Aug 13, 2009	31.55	31.75	30.00	30.45
2951	NYSE	EPR	Wed, Aug 12, 2009	31.86	33.01	31.35	31.53
2950	NYSE	EPR	Tue, Aug 11, 2009	32.94	33.17	31.62	31.68
2949	NYSE	EPR	Mon, Aug 10, 2009	33.61	34.11	33.00	33.42
2948	NYSE	EPR	Fri, Aug 7, 2009	32.65	34.60	32.12	33.87
2947	NYSE	EPR	Thu, Aug 6, 2009	31.80	32.62	31.23	32.01
2946	NYSE	EPR	Wed, Aug 5, 2009	29.42	31.68	29.20	31.65
2945	NYSE	EPR	Tue, Aug 4, 2009	27.37	29.99	27.25	29.49
2944	NYSE	EPR	Mon, Aug 3, 2009	27.76	27.77	27.14	27.61
2943	NYSE	EPR	Fri, Jul 31, 2009	26.76	28.19	26.64	27.31
2942	NYSE	EPR	Thu, Jul 30, 2009	26.47	27.53	26.45	27.01
2941	NYSE	EPR	Wed, Jul 29, 2009	25.77	26.26	25.39	25.98
2940	NYSE	EPR	Tue, Jul 28, 2009	25.60	26.06	25.27	25.95
2939	NYSE	EPR	Mon, Jul 27, 2009	26.07	26.67	25.52	25.90
2938	NYSE	EPR	Fri, Jul 24, 2009	25.50	26.12	25.41	26.06
2937	NYSE	EPR	Thu, Jul 23, 2009	25.11	25.71	25.02	25.71
2936	NYSE	EPR	Wed, Jul 22, 2009	24.84	25.31	24.58	25.23
2935	NYSE	EPR	Tue, Jul 21, 2009	24.64	24.98	24.03	24.98
2934	NYSE	EPR	Mon, Jul 20, 2009	23.04	24.60	23.04	24.59
2933	NYSE	EPR	Fri, Jul 17, 2009	22.62	23.14	22.40	23.02
2932	NYSE	EPR	Thu, Jul 16, 2009	21.87	22.82	21.65	22.71
2931	NYSE	EPR	Wed, Jul 15, 2009	20.96	22.30	20.96	22.13
2930	NYSE	EPR	Tue, Jul 14, 2009	20.10	20.72	19.76	20.71
2929	NYSE	EPR	Mon, Jul 13, 2009	19.70	20.40	19.44	20.35
2928	NYSE	EPR	Fri, Jul 10, 2009	19.27	19.77	19.20	19.57
2927	NYSE	EPR	Thu, Jul 9, 2009	19.68	19.82	19.40	19.40
2926	NYSE	EPR	Wed, Jul 8, 2009	19.74	19.93	18.96	19.53
2925	NYSE	EPR	Tue, Jul 7, 2009	20.34	20.57	19.60	19.66
2924	NYSE	EPR	Mon, Jul 6, 2009	19.80	20.41	19.09	20.39
2923	NYSE	EPR	Thu, Jul 2, 2009	20.54	20.70	19.80	19.80
2922	NYSE	EPR	Wed, Jul 1, 2009	20.89	21.21	20.64	21.02
2921	NYSE	EPR	Tue, Jun 30, 2009	20.20	20.74	20.15	20.60
2920	NYSE	EPR	Mon, Jun 29, 2009	20.54	20.90	20.00	20.37
2919	NYSE	EPR	Fri, Jun 26, 2009	20.31	20.70	20.31	20.50
2918	NYSE	EPR	Thu, Jun 25, 2009	20.28	20.90	20.28	20.87
2917	NYSE	EPR	Wed, Jun 24, 2009	20.38	21.10	20.34	20.48
2916	NYSE	EPR	Tue, Jun 23, 2009	20.47	20.53	19.90	20.10
2915	NYSE	EPR	Mon, Jun 22, 2009	20.94	21.00	20.13	20.25
2914	NYSE	EPR	Fri, Jun 19, 2009	21.79	21.91	20.92	21.26
2913	NYSE	EPR	Thu, Jun 18, 2009	21.47	21.78	20.95	21.36
2912	NYSE	EPR	Wed, Jun 17, 2009	21.03	21.91	21.03	21.30
2911	NYSE	EPR	Tue, Jun 16, 2009	20.73	21.30	20.59	21.04
2910	NYSE	EPR	Mon, Jun 15, 2009	21.12	21.37	20.60	20.76
2909	NYSE	EPR	Fri, Jun 12, 2009	20.66	21.76	20.56	21.68
2908	NYSE	EPR	Thu, Jun 11, 2009	21.41	21.91	20.83	20.88
2907	NYSE	EPR	Wed, Jun 10, 2009	21.77	21.77	20.61	21.28
2906	NYSE	EPR	Tue, Jun 9, 2009	21.68	21.82	21.25	21.50
2905	NYSE	EPR	Mon, Jun 8, 2009	21.47	21.99	21.00	21.68
2904	NYSE	EPR	Fri, Jun 5, 2009	22.29	22.42	21.47	21.58
2903	NYSE	EPR	Thu, Jun 4, 2009	21.87	22.64	21.25	21.88
2902	NYSE	EPR	Wed, Jun 3, 2009	21.18	21.67	21.10	21.60
2901	NYSE	EPR	Tue, Jun 2, 2009	21.24	21.97	20.86	21.42
2900	NYSE	EPR	Mon, Jun 1, 2009	20.72	22.21	20.47	21.13
2899	NYSE	EPR	Fri, May 29, 2009	19.65	20.40	19.12	20.32
2898	NYSE	EPR	Thu, May 28, 2009	19.41	19.63	18.53	19.41
2897	NYSE	EPR	Wed, May 27, 2009	20.13	20.25	18.91	19.00
2896	NYSE	EPR	Tue, May 26, 2009	18.71	20.47	18.43	20.29
2895	NYSE	EPR	Fri, May 22, 2009	19.39	19.52	18.43	18.50
2894	NYSE	EPR	Thu, May 21, 2009	19.10	19.60	18.72	19.26
2893	NYSE	EPR	Wed, May 20, 2009	19.72	20.54	19.33	19.45
2892	NYSE	EPR	Tue, May 19, 2009	20.36	20.68	19.39	19.41
2891	NYSE	EPR	Mon, May 18, 2009	19.58	21.11	19.06	20.91
2890	NYSE	EPR	Fri, May 15, 2009	19.97	20.35	18.87	19.24
2889	NYSE	EPR	Thu, May 14, 2009	19.10	20.50	19.00	20.19
2888	NYSE	EPR	Wed, May 13, 2009	20.22	20.22	18.81	19.02
2887	NYSE	EPR	Tue, May 12, 2009	20.67	21.12	19.76	20.50
2886	NYSE	EPR	Mon, May 11, 2009	21.64	21.64	20.32	20.41
2885	NYSE	EPR	Fri, May 8, 2009	21.18	22.28	20.73	22.20
2884	NYSE	EPR	Thu, May 7, 2009	22.00	23.04	20.12	20.88
2883	NYSE	EPR	Wed, May 6, 2009	24.66	24.98	23.11	24.00
2882	NYSE	EPR	Tue, May 5, 2009	24.52	25.20	23.95	24.27
2881	NYSE	EPR	Mon, May 4, 2009	23.18	25.06	22.94	24.93
2880	NYSE	EPR	Fri, May 1, 2009	22.96	23.66	22.51	22.75
2879	NYSE	EPR	Thu, Apr 30, 2009	23.59	24.14	22.87	23.11
2878	NYSE	EPR	Wed, Apr 29, 2009	22.76	23.74	22.33	23.25
2877	NYSE	EPR	Tue, Apr 28, 2009	22.68	23.46	21.90	22.33
2876	NYSE	EPR	Mon, Apr 27, 2009	24.40	24.85	22.41	23.00
2875	NYSE	EPR	Fri, Apr 24, 2009	23.53	25.89	23.46	25.15
2874	NYSE	EPR	Thu, Apr 23, 2009	22.77	23.66	22.33	23.44
2873	NYSE	EPR	Wed, Apr 22, 2009	23.76	24.09	22.33	22.66
2872	NYSE	EPR	Tue, Apr 21, 2009	21.76	24.44	21.31	24.41
2871	NYSE	EPR	Mon, Apr 20, 2009	22.62	23.41	21.92	21.98
2870	NYSE	EPR	Fri, Apr 17, 2009	23.04	24.42	22.33	23.39
2869	NYSE	EPR	Thu, Apr 16, 2009	22.32	23.93	21.04	23.10
2868	NYSE	EPR	Wed, Apr 15, 2009	19.89	22.13	19.71	22.00
2867	NYSE	EPR	Tue, Apr 14, 2009	21.04	21.62	19.90	19.92
2866	NYSE	EPR	Mon, Apr 13, 2009	20.49	21.84	20.11	21.41
2865	NYSE	EPR	Thu, Apr 9, 2009	18.84	20.96	18.59	20.96
2864	NYSE	EPR	Wed, Apr 8, 2009	18.00	18.67	17.49	18.08
2863	NYSE	EPR	Tue, Apr 7, 2009	17.91	18.50	17.68	17.72
2862	NYSE	EPR	Mon, Apr 6, 2009	18.14	18.61	17.47	18.33
2861	NYSE	EPR	Fri, Apr 3, 2009	16.64	18.42	16.24	18.40
2860	NYSE	EPR	Thu, Apr 2, 2009	15.79	16.99	15.20	16.76
2859	NYSE	EPR	Wed, Apr 1, 2009	15.33	15.48	14.79	15.30
2858	NYSE	EPR	Tue, Mar 31, 2009	15.45	16.01	14.81	15.76
2857	NYSE	EPR	Mon, Mar 30, 2009	15.49	15.74	15.01	15.10
2856	NYSE	EPR	Fri, Mar 27, 2009	17.21	17.25	15.81	15.95
2855	NYSE	EPR	Thu, Mar 26, 2009	17.43	18.10	16.51	18.07
2854	NYSE	EPR	Wed, Mar 25, 2009	16.35	17.15	15.23	16.70
2853	NYSE	EPR	Tue, Mar 24, 2009	17.48	17.58	16.09	16.18
2852	NYSE	EPR	Mon, Mar 23, 2009	15.61	17.78	15.47	17.76
2851	NYSE	EPR	Fri, Mar 20, 2009	16.60	16.62	15.00	15.03
2850	NYSE	EPR	Thu, Mar 19, 2009	17.79	17.98	16.42	16.46
2849	NYSE	EPR	Wed, Mar 18, 2009	16.47	17.52	15.85	17.46
2848	NYSE	EPR	Tue, Mar 17, 2009	15.80	16.98	15.50	16.92
2847	NYSE	EPR	Mon, Mar 16, 2009	16.69	17.06	15.86	15.86
2846	NYSE	EPR	Fri, Mar 13, 2009	16.33	16.75	15.81	16.45
2845	NYSE	EPR	Thu, Mar 12, 2009	14.38	16.41	14.12	16.14
2844	NYSE	EPR	Wed, Mar 11, 2009	15.11	15.30	14.13	14.54
2843	NYSE	EPR	Tue, Mar 10, 2009	13.14	15.04	12.82	15.04
2842	NYSE	EPR	Mon, Mar 9, 2009	12.83	13.16	12.37	12.70
2841	NYSE	EPR	Fri, Mar 6, 2009	13.59	13.59	11.88	12.79
2840	NYSE	EPR	Thu, Mar 5, 2009	14.28	14.30	13.23	13.37
2839	NYSE	EPR	Wed, Mar 4, 2009	13.99	14.77	13.82	14.53
2838	NYSE	EPR	Tue, Mar 3, 2009	14.12	14.28	13.24	13.52
2837	NYSE	EPR	Mon, Mar 2, 2009	14.56	14.76	13.66	13.77
2836	NYSE	EPR	Fri, Feb 27, 2009	14.62	15.39	14.27	14.91
2835	NYSE	EPR	Thu, Feb 26, 2009	15.35	15.95	14.48	14.78
2834	NYSE	EPR	Wed, Feb 25, 2009	16.01	16.44	14.99	15.22
2833	NYSE	EPR	Tue, Feb 24, 2009	18.94	18.94	14.82	16.26
2832	NYSE	EPR	Mon, Feb 23, 2009	19.15	19.42	17.72	17.81
2831	NYSE	EPR	Fri, Feb 20, 2009	17.21	19.10	17.00	18.94
2830	NYSE	EPR	Thu, Feb 19, 2009	18.46	18.77	17.46	17.66
2829	NYSE	EPR	Wed, Feb 18, 2009	18.58	18.60	17.62	18.18
2828	NYSE	EPR	Tue, Feb 17, 2009	19.29	19.49	18.15	18.22
2827	NYSE	EPR	Fri, Feb 13, 2009	20.86	21.00	19.89	19.91
2826	NYSE	EPR	Thu, Feb 12, 2009	20.91	21.14	19.24	20.90
2825	NYSE	EPR	Wed, Feb 11, 2009	20.98	21.63	20.64	20.91
2824	NYSE	EPR	Tue, Feb 10, 2009	22.91	23.41	20.71	21.00
2823	NYSE	EPR	Mon, Feb 9, 2009	23.27	23.37	22.58	23.28
2822	NYSE	EPR	Fri, Feb 6, 2009	22.18	23.75	22.01	23.54
2821	NYSE	EPR	Thu, Feb 5, 2009	22.47	23.00	21.52	22.21
2820	NYSE	EPR	Wed, Feb 4, 2009	23.25	23.87	22.64	22.70
2819	NYSE	EPR	Tue, Feb 3, 2009	23.11	23.62	22.58	23.17
2818	NYSE	EPR	Mon, Feb 2, 2009	22.21	23.43	22.00	23.36
2817	NYSE	EPR	Fri, Jan 30, 2009	24.05	24.07	22.25	22.65
2816	NYSE	EPR	Thu, Jan 29, 2009	24.85	25.52	23.19	23.32
2815	NYSE	EPR	Wed, Jan 28, 2009	23.96	25.69	23.47	25.41
2814	NYSE	EPR	Tue, Jan 27, 2009	23.05	23.40	22.68	22.99
2813	NYSE	EPR	Mon, Jan 26, 2009	23.13	23.49	22.28	22.71
2812	NYSE	EPR	Fri, Jan 23, 2009	22.56	23.35	22.01	23.14
2811	NYSE	EPR	Thu, Jan 22, 2009	23.49	24.06	22.50	22.74
2810	NYSE	EPR	Wed, Jan 21, 2009	22.61	24.60	22.00	24.29
2809	NYSE	EPR	Tue, Jan 20, 2009	24.93	24.93	22.11	22.38
2808	NYSE	EPR	Fri, Jan 16, 2009	25.65	25.65	24.22	25.41
2807	NYSE	EPR	Thu, Jan 15, 2009	23.94	25.89	23.16	24.99
2806	NYSE	EPR	Wed, Jan 14, 2009	24.48	24.78	23.89	24.10
2805	NYSE	EPR	Tue, Jan 13, 2009	24.89	25.95	24.61	25.24
2804	NYSE	EPR	Mon, Jan 12, 2009	26.50	26.54	24.00	24.74
2803	NYSE	EPR	Fri, Jan 9, 2009	28.75	28.75	26.38	26.54
2802	NYSE	EPR	Thu, Jan 8, 2009	29.09	30.54	28.66	28.77
2801	NYSE	EPR	Wed, Jan 7, 2009	29.75	30.53	29.30	29.64
2800	NYSE	EPR	Tue, Jan 6, 2009	28.39	30.78	28.39	30.62
2799	NYSE	EPR	Mon, Jan 5, 2009	29.03	29.55	28.15	28.41
2798	NYSE	EPR	Fri, Jan 2, 2009	29.12	30.24	28.88	29.11
2797	NYSE	EPR	Wed, Dec 31, 2008	28.79	30.61	28.47	29.80
2796	NYSE	EPR	Tue, Dec 30, 2008	27.21	28.90	26.85	28.90
2795	NYSE	EPR	Mon, Dec 29, 2008	29.19	29.19	26.26	26.72
2794	NYSE	EPR	Fri, Dec 26, 2008	29.51	29.78	28.42	29.64
2793	NYSE	EPR	Wed, Dec 24, 2008	30.06	30.12	28.68	29.11
2792	NYSE	EPR	Tue, Dec 23, 2008	30.89	30.94	29.35	29.89
2791	NYSE	EPR	Mon, Dec 22, 2008	30.90	31.28	28.61	30.42
2790	NYSE	EPR	Fri, Dec 19, 2008	28.28	31.49	28.12	30.79
2789	NYSE	EPR	Thu, Dec 18, 2008	31.50	31.51	27.86	28.10
2788	NYSE	EPR	Wed, Dec 17, 2008	30.53	31.98	29.34	30.89
2787	NYSE	EPR	Tue, Dec 16, 2008	27.13	31.75	27.03	31.60
2786	NYSE	EPR	Mon, Dec 15, 2008	28.46	28.70	25.73	26.74
2785	NYSE	EPR	Fri, Dec 12, 2008	24.42	28.64	24.40	28.62
2784	NYSE	EPR	Thu, Dec 11, 2008	29.74	29.75	24.78	25.00
2783	NYSE	EPR	Wed, Dec 10, 2008	27.34	30.31	27.25	30.24
2782	NYSE	EPR	Tue, Dec 9, 2008	29.34	29.79	26.17	26.87
2781	NYSE	EPR	Mon, Dec 8, 2008	27.67	30.11	26.74	30.08
2780	NYSE	EPR	Fri, Dec 5, 2008	22.02	26.56	21.62	26.56
2779	NYSE	EPR	Thu, Dec 4, 2008	24.02	24.68	22.00	22.38
2778	NYSE	EPR	Wed, Dec 3, 2008	21.74	24.39	21.15	24.20
2777	NYSE	EPR	Tue, Dec 2, 2008	19.56	22.75	18.98	22.61
2776	NYSE	EPR	Mon, Dec 1, 2008	23.70	24.41	18.51	18.81
2775	NYSE	EPR	Fri, Nov 28, 2008	24.84	25.19	24.02	24.53
2774	NYSE	EPR	Wed, Nov 26, 2008	22.46	24.79	22.40	24.67
2773	NYSE	EPR	Tue, Nov 25, 2008	23.21	23.58	20.76	23.32
2772	NYSE	EPR	Mon, Nov 24, 2008	21.28	23.20	20.85	22.62
2771	NYSE	EPR	Fri, Nov 21, 2008	20.45	21.29	17.96	20.46
2770	NYSE	EPR	Thu, Nov 20, 2008	21.79	22.91	19.42	19.60
2769	NYSE	EPR	Wed, Nov 19, 2008	26.91	27.34	22.22	22.47
2768	NYSE	EPR	Tue, Nov 18, 2008	28.43	29.11	25.16	26.75
2767	NYSE	EPR	Mon, Nov 17, 2008	28.45	30.36	27.88	28.43
2766	NYSE	EPR	Fri, Nov 14, 2008	31.80	32.21	28.63	28.75
2765	NYSE	EPR	Thu, Nov 13, 2008	29.32	32.62	28.12	32.62
2764	NYSE	EPR	Wed, Nov 12, 2008	30.76	31.53	28.75	28.99
2763	NYSE	EPR	Tue, Nov 11, 2008	30.64	32.73	29.40	31.38
2762	NYSE	EPR	Mon, Nov 10, 2008	34.25	34.41	30.96	31.03
2761	NYSE	EPR	Fri, Nov 7, 2008	32.32	34.01	31.55	33.73
2760	NYSE	EPR	Thu, Nov 6, 2008	33.34	33.98	31.91	32.00
2759	NYSE	EPR	Wed, Nov 5, 2008	36.91	37.21	33.16	33.70
2758	NYSE	EPR	Tue, Nov 4, 2008	37.95	38.39	36.73	37.58
2757	NYSE	EPR	Mon, Nov 3, 2008	37.05	37.89	36.55	37.42
2756	NYSE	EPR	Fri, Oct 31, 2008	33.78	37.48	33.48	37.45
2755	NYSE	EPR	Thu, Oct 30, 2008	33.17	34.49	33.17	34.08
2754	NYSE	EPR	Wed, Oct 29, 2008	32.64	35.79	31.79	33.03
2753	NYSE	EPR	Tue, Oct 28, 2008	30.44	33.48	27.04	33.25
2752	NYSE	EPR	Mon, Oct 27, 2008	32.55	33.91	29.23	29.51
2751	NYSE	EPR	Fri, Oct 24, 2008	32.76	35.05	32.04	32.95
2750	NYSE	EPR	Thu, Oct 23, 2008	36.02	36.62	31.65	34.45
2749	NYSE	EPR	Wed, Oct 22, 2008	38.16	38.94	35.02	35.95
2748	NYSE	EPR	Tue, Oct 21, 2008	39.17	40.78	38.82	39.16
2747	NYSE	EPR	Mon, Oct 20, 2008	39.13	40.11	37.90	39.90
2746	NYSE	EPR	Fri, Oct 17, 2008	37.37	41.12	36.81	38.80
2745	NYSE	EPR	Thu, Oct 16, 2008	36.94	39.42	35.49	38.85
2744	NYSE	EPR	Wed, Oct 15, 2008	41.20	42.24	36.33	36.40
2743	NYSE	EPR	Tue, Oct 14, 2008	49.60	49.61	38.96	42.71
2742	NYSE	EPR	Mon, Oct 13, 2008	46.59	47.32	43.19	47.32
2741	NYSE	EPR	Fri, Oct 10, 2008	37.81	44.41	35.00	44.01
2740	NYSE	EPR	Thu, Oct 9, 2008	43.93	44.70	39.15	39.38
2739	NYSE	EPR	Wed, Oct 8, 2008	41.76	45.79	41.15	43.38
2738	NYSE	EPR	Tue, Oct 7, 2008	46.82	47.49	43.15	43.19
2737	NYSE	EPR	Mon, Oct 6, 2008	46.72	47.35	43.79	46.75
2736	NYSE	EPR	Fri, Oct 3, 2008	52.60	53.78	48.81	48.81
2735	NYSE	EPR	Thu, Oct 2, 2008	54.55	54.55	51.39	51.60
2734	NYSE	EPR	Wed, Oct 1, 2008	53.88	54.90	53.30	54.62
2733	NYSE	EPR	Tue, Sep 30, 2008	52.89	56.65	52.32	54.72
2732	NYSE	EPR	Mon, Sep 29, 2008	52.57	55.04	51.25	51.44
2731	NYSE	EPR	Fri, Sep 26, 2008	51.16	54.20	50.71	54.17
2730	NYSE	EPR	Thu, Sep 25, 2008	52.08	55.00	52.05	52.82
2729	NYSE	EPR	Wed, Sep 24, 2008	53.55	54.99	51.71	52.22
2728	NYSE	EPR	Tue, Sep 23, 2008	53.43	55.05	53.25	53.39
2727	NYSE	EPR	Mon, Sep 22, 2008	58.82	58.82	52.99	53.04
2726	NYSE	EPR	Fri, Sep 19, 2008	61.11	69.02	52.07	59.02
2725	NYSE	EPR	Thu, Sep 18, 2008	51.89	58.50	50.94	57.54
2724	NYSE	EPR	Wed, Sep 17, 2008	55.00	55.87	52.62	52.62
2723	NYSE	EPR	Tue, Sep 16, 2008	51.62	56.27	51.62	56.27
2722	NYSE	EPR	Mon, Sep 15, 2008	53.75	56.01	52.39	52.39
2721	NYSE	EPR	Fri, Sep 12, 2008	54.20	56.32	54.16	56.28
2720	NYSE	EPR	Thu, Sep 11, 2008	53.99	54.99	52.99	54.83
2719	NYSE	EPR	Wed, Sep 10, 2008	54.06	55.13	52.50	54.84
2718	NYSE	EPR	Tue, Sep 9, 2008	55.89	56.23	52.88	53.21
2717	NYSE	EPR	Mon, Sep 8, 2008	53.05	56.42	53.05	55.63
2716	NYSE	EPR	Fri, Sep 5, 2008	53.75	54.06	52.95	53.91
2715	NYSE	EPR	Thu, Sep 4, 2008	55.50	55.82	54.12	54.37
2714	NYSE	EPR	Wed, Sep 3, 2008	54.30	56.01	54.02	56.01
2713	NYSE	EPR	Tue, Sep 2, 2008	55.27	56.07	53.36	54.47
2712	NYSE	EPR	Fri, Aug 29, 2008	54.57	54.89	54.00	54.27
2711	NYSE	EPR	Thu, Aug 28, 2008	54.35	55.11	53.91	55.07
2710	NYSE	EPR	Wed, Aug 27, 2008	53.57	54.57	53.32	54.07
2709	NYSE	EPR	Tue, Aug 26, 2008	53.22	54.22	52.68	53.70
2708	NYSE	EPR	Mon, Aug 25, 2008	54.57	54.67	53.24	53.40
2707	NYSE	EPR	Fri, Aug 22, 2008	54.38	55.52	53.59	55.00
2706	NYSE	EPR	Thu, Aug 21, 2008	54.06	54.40	53.65	53.89
2705	NYSE	EPR	Wed, Aug 20, 2008	54.83	55.38	53.60	54.73
2704	NYSE	EPR	Tue, Aug 19, 2008	54.82	56.54	53.99	54.87
2703	NYSE	EPR	Mon, Aug 18, 2008	56.92	57.35	55.51	55.95
2702	NYSE	EPR	Fri, Aug 15, 2008	57.88	58.20	55.89	56.74
2701	NYSE	EPR	Thu, Aug 14, 2008	55.77	57.14	55.63	57.04
2700	NYSE	EPR	Wed, Aug 13, 2008	56.02	56.90	55.00	56.27
2699	NYSE	EPR	Tue, Aug 12, 2008	56.62	56.62	55.17	55.93
2698	NYSE	EPR	Mon, Aug 11, 2008	56.19	57.38	55.89	57.08
2697	NYSE	EPR	Fri, Aug 8, 2008	54.09	57.01	53.70	56.40
2696	NYSE	EPR	Thu, Aug 7, 2008	53.78	55.54	53.56	54.27
2695	NYSE	EPR	Wed, Aug 6, 2008	54.75	55.37	54.06	54.78
2694	NYSE	EPR	Tue, Aug 5, 2008	52.75	55.40	52.56	55.13
2693	NYSE	EPR	Mon, Aug 4, 2008	52.59	52.60	51.41	51.95
2692	NYSE	EPR	Fri, Aug 1, 2008	51.49	52.61	50.91	52.34
2691	NYSE	EPR	Thu, Jul 31, 2008	53.30	54.90	52.91	53.64
2690	NYSE	EPR	Wed, Jul 30, 2008	53.95	55.40	52.14	54.25
2689	NYSE	EPR	Tue, Jul 29, 2008	52.21	53.93	51.98	53.82
2688	NYSE	EPR	Mon, Jul 28, 2008	53.00	54.00	51.92	52.18
2687	NYSE	EPR	Fri, Jul 25, 2008	52.00	53.81	51.93	53.37
2686	NYSE	EPR	Thu, Jul 24, 2008	55.00	55.00	51.87	51.87
2685	NYSE	EPR	Wed, Jul 23, 2008	53.68	56.00	53.66	54.98
2684	NYSE	EPR	Tue, Jul 22, 2008	51.77	54.27	51.39	54.19
2683	NYSE	EPR	Mon, Jul 21, 2008	52.40	52.62	51.81	52.24
2682	NYSE	EPR	Fri, Jul 18, 2008	52.29	52.33	51.29	52.04
2681	NYSE	EPR	Thu, Jul 17, 2008	51.47	52.62	50.67	52.28
2680	NYSE	EPR	Wed, Jul 16, 2008	48.39	51.94	47.80	51.58
2679	NYSE	EPR	Tue, Jul 15, 2008	47.86	49.96	46.72	48.36
2678	NYSE	EPR	Mon, Jul 14, 2008	50.74	51.14	48.06	48.06
2677	NYSE	EPR	Fri, Jul 11, 2008	50.64	51.84	48.50	50.25
2676	NYSE	EPR	Thu, Jul 10, 2008	48.22	49.99	47.65	49.75
2675	NYSE	EPR	Wed, Jul 9, 2008	51.81	51.90	48.01	48.03
2674	NYSE	EPR	Tue, Jul 8, 2008	48.40	52.34	48.02	52.12
2673	NYSE	EPR	Mon, Jul 7, 2008	49.22	49.86	48.05	48.29
2672	NYSE	EPR	Thu, Jul 3, 2008	49.32	49.76	48.38	49.26
2671	NYSE	EPR	Wed, Jul 2, 2008	50.29	50.50	49.13	49.14
2670	NYSE	EPR	Tue, Jul 1, 2008	49.12	50.13	48.33	50.13
2669	NYSE	EPR	Mon, Jun 30, 2008	49.00	50.64	48.75	49.44
2668	NYSE	EPR	Fri, Jun 27, 2008	50.07	50.25	48.25	49.17
2667	NYSE	EPR	Thu, Jun 26, 2008	51.74	52.06	50.04	50.12
2666	NYSE	EPR	Wed, Jun 25, 2008	52.68	53.99	52.13	52.76
2665	NYSE	EPR	Tue, Jun 24, 2008	53.46	54.22	52.45	52.71
2664	NYSE	EPR	Mon, Jun 23, 2008	55.01	55.29	53.85	53.85
2663	NYSE	EPR	Fri, Jun 20, 2008	54.74	55.37	53.95	54.46
2662	NYSE	EPR	Thu, Jun 19, 2008	53.39	55.03	53.00	54.99
2661	NYSE	EPR	Wed, Jun 18, 2008	54.04	54.52	53.24	53.32
2660	NYSE	EPR	Tue, Jun 17, 2008	54.63	54.85	53.94	53.94
2659	NYSE	EPR	Mon, Jun 16, 2008	53.52	54.58	53.21	54.57
2658	NYSE	EPR	Fri, Jun 13, 2008	53.34	53.84	52.54	53.53
2657	NYSE	EPR	Thu, Jun 12, 2008	53.18	53.76	52.37	53.25
2656	NYSE	EPR	Wed, Jun 11, 2008	54.01	54.26	52.75	52.81
2655	NYSE	EPR	Tue, Jun 10, 2008	53.34	54.96	53.13	54.18
2654	NYSE	EPR	Mon, Jun 9, 2008	54.87	55.51	53.81	53.83
2653	NYSE	EPR	Fri, Jun 6, 2008	55.97	56.01	54.30	54.30
2652	NYSE	EPR	Thu, Jun 5, 2008	54.67	56.31	54.67	56.31
2651	NYSE	EPR	Wed, Jun 4, 2008	54.05	55.41	53.37	54.74
2650	NYSE	EPR	Tue, Jun 3, 2008	54.54	54.63	53.33	54.05
2649	NYSE	EPR	Mon, Jun 2, 2008	55.14	55.14	53.65	54.25
2648	NYSE	EPR	Fri, May 30, 2008	54.83	55.29	54.39	55.05
2647	NYSE	EPR	Thu, May 29, 2008	54.18	55.48	53.85	54.93
2646	NYSE	EPR	Wed, May 28, 2008	54.69	54.76	54.06	54.19
2645	NYSE	EPR	Tue, May 27, 2008	53.24	55.00	52.74	54.58
2644	NYSE	EPR	Fri, May 23, 2008	53.51	54.25	53.25	53.39
2643	NYSE	EPR	Thu, May 22, 2008	53.58	54.00	53.01	53.64
2642	NYSE	EPR	Wed, May 21, 2008	54.69	55.09	53.30	53.55
2641	NYSE	EPR	Tue, May 20, 2008	54.82	55.25	54.02	54.47
2640	NYSE	EPR	Mon, May 19, 2008	55.05	55.20	54.03	55.03
2639	NYSE	EPR	Fri, May 16, 2008	56.11	56.11	54.39	54.80
2638	NYSE	EPR	Thu, May 15, 2008	55.03	55.70	53.92	55.66
2637	NYSE	EPR	Wed, May 14, 2008	54.71	55.10	54.35	54.79
2636	NYSE	EPR	Tue, May 13, 2008	54.44	55.21	53.66	54.75
2635	NYSE	EPR	Mon, May 12, 2008	53.22	54.78	53.04	54.75
2634	NYSE	EPR	Fri, May 9, 2008	52.55	53.63	52.17	52.89
2633	NYSE	EPR	Thu, May 8, 2008	53.00	53.13	52.12	52.86
2632	NYSE	EPR	Wed, May 7, 2008	54.92	54.96	52.52	52.72
2631	NYSE	EPR	Tue, May 6, 2008	54.20	55.20	53.95	54.73
2630	NYSE	EPR	Mon, May 5, 2008	53.70	54.45	53.30	54.30
2629	NYSE	EPR	Fri, May 2, 2008	54.26	55.14	53.84	54.09
2628	NYSE	EPR	Thu, May 1, 2008	53.44	54.51	52.57	54.47
2627	NYSE	EPR	Wed, Apr 30, 2008	51.87	53.92	51.53	53.36
2626	NYSE	EPR	Tue, Apr 29, 2008	52.70	53.34	51.51	52.09
2625	NYSE	EPR	Mon, Apr 28, 2008	52.99	53.41	52.52	53.23
2624	NYSE	EPR	Fri, Apr 25, 2008	53.23	53.23	51.63	52.60
2623	NYSE	EPR	Thu, Apr 24, 2008	51.20	53.09	50.99	53.08
2622	NYSE	EPR	Wed, Apr 23, 2008	51.44	52.37	50.94	51.34
2621	NYSE	EPR	Tue, Apr 22, 2008	50.48	51.10	50.09	51.03
2620	NYSE	EPR	Mon, Apr 21, 2008	50.45	51.04	50.16	50.68
2619	NYSE	EPR	Fri, Apr 18, 2008	52.67	52.94	50.65	50.95
2618	NYSE	EPR	Thu, Apr 17, 2008	52.11	52.14	51.29	52.00
2617	NYSE	EPR	Wed, Apr 16, 2008	49.84	51.97	49.67	51.97
2616	NYSE	EPR	Tue, Apr 15, 2008	48.39	49.46	48.36	49.46
2615	NYSE	EPR	Mon, Apr 14, 2008	48.35	49.33	47.80	48.23
2614	NYSE	EPR	Fri, Apr 11, 2008	49.14	49.60	48.35	48.47
2613	NYSE	EPR	Thu, Apr 10, 2008	49.19	50.03	48.85	49.64
2612	NYSE	EPR	Wed, Apr 9, 2008	50.70	50.85	49.03	49.08
2611	NYSE	EPR	Tue, Apr 8, 2008	51.02	51.76	50.02	50.67
2610	NYSE	EPR	Mon, Apr 7, 2008	51.18	51.34	50.16	51.25
2609	NYSE	EPR	Fri, Apr 4, 2008	52.10	52.29	50.87	51.01
2608	NYSE	EPR	Thu, Apr 3, 2008	51.69	52.16	51.17	52.16
2607	NYSE	EPR	Wed, Apr 2, 2008	50.98	52.86	50.05	52.32
2606	NYSE	EPR	Tue, Apr 1, 2008	49.73	51.12	49.30	51.12
2605	NYSE	EPR	Mon, Mar 31, 2008	49.00	50.37	48.36	49.33
2604	NYSE	EPR	Fri, Mar 28, 2008	48.18	49.46	48.18	49.02
2603	NYSE	EPR	Thu, Mar 27, 2008	50.51	50.51	48.02	48.18
2602	NYSE	EPR	Wed, Mar 26, 2008	53.87	54.01	52.19	52.86
2601	NYSE	EPR	Tue, Mar 25, 2008	55.59	55.78	53.17	54.08
2600	NYSE	EPR	Mon, Mar 24, 2008	54.67	55.96	54.43	55.54
2599	NYSE	EPR	Thu, Mar 20, 2008	53.66	54.42	52.69	54.34
2598	NYSE	EPR	Wed, Mar 19, 2008	52.53	54.29	52.24	53.17
2597	NYSE	EPR	Tue, Mar 18, 2008	50.40	52.20	49.92	52.20
2596	NYSE	EPR	Mon, Mar 17, 2008	47.62	50.35	47.11	49.06
2595	NYSE	EPR	Fri, Mar 14, 2008	50.08	50.37	48.33	49.09
2594	NYSE	EPR	Thu, Mar 13, 2008	48.83	50.80	48.16	50.07
2593	NYSE	EPR	Wed, Mar 12, 2008	49.39	51.15	49.39	49.60
2592	NYSE	EPR	Tue, Mar 11, 2008	49.00	49.91	47.92	49.91
2591	NYSE	EPR	Mon, Mar 10, 2008	47.31	47.71	46.45	46.81
2590	NYSE	EPR	Fri, Mar 7, 2008	45.70	47.67	45.69	47.06
2589	NYSE	EPR	Thu, Mar 6, 2008	46.93	47.37	46.04	46.11
2588	NYSE	EPR	Wed, Mar 5, 2008	47.44	48.18	46.45	47.04
2587	NYSE	EPR	Tue, Mar 4, 2008	47.34	47.75	46.29	47.25
2586	NYSE	EPR	Mon, Mar 3, 2008	46.82	47.81	46.07	47.67
2585	NYSE	EPR	Fri, Feb 29, 2008	46.88	47.52	46.00	46.87
2584	NYSE	EPR	Thu, Feb 28, 2008	48.86	48.86	46.62	47.13
2583	NYSE	EPR	Wed, Feb 27, 2008	48.78	49.52	48.13	49.07
2582	NYSE	EPR	Tue, Feb 26, 2008	48.70	49.39	47.83	48.83
2581	NYSE	EPR	Mon, Feb 25, 2008	46.63	48.14	45.61	48.14
2580	NYSE	EPR	Fri, Feb 22, 2008	45.50	46.84	44.78	46.84
2579	NYSE	EPR	Thu, Feb 21, 2008	47.44	47.68	45.20	45.50
2578	NYSE	EPR	Wed, Feb 20, 2008	45.26	47.39	45.04	47.20
2577	NYSE	EPR	Tue, Feb 19, 2008	46.52	46.89	45.09	45.49
2576	NYSE	EPR	Fri, Feb 15, 2008	45.09	46.26	44.82	46.12
2575	NYSE	EPR	Thu, Feb 14, 2008	46.97	46.97	44.77	45.37
2574	NYSE	EPR	Wed, Feb 13, 2008	46.70	47.06	45.61	46.77
2573	NYSE	EPR	Tue, Feb 12, 2008	43.88	46.30	43.88	46.00
2572	NYSE	EPR	Mon, Feb 11, 2008	45.03	45.30	43.82	44.00
2571	NYSE	EPR	Fri, Feb 8, 2008	46.50	46.72	44.68	45.13
2570	NYSE	EPR	Thu, Feb 7, 2008	46.16	47.00	45.61	46.45
2569	NYSE	EPR	Wed, Feb 6, 2008	48.55	48.89	46.43	46.51
2568	NYSE	EPR	Tue, Feb 5, 2008	50.20	50.95	48.32	48.32
2567	NYSE	EPR	Mon, Feb 4, 2008	50.95	52.03	49.90	51.31
2566	NYSE	EPR	Fri, Feb 1, 2008	49.79	51.18	49.10	51.18
2565	NYSE	EPR	Thu, Jan 31, 2008	46.52	50.11	46.27	49.38
2564	NYSE	EPR	Wed, Jan 30, 2008	48.51	49.76	47.18	47.18
2563	NYSE	EPR	Tue, Jan 29, 2008	49.60	49.90	48.30	48.93
2562	NYSE	EPR	Mon, Jan 28, 2008	47.03	49.11	46.04	49.11
2561	NYSE	EPR	Fri, Jan 25, 2008	48.95	49.39	46.47	47.03
2560	NYSE	EPR	Thu, Jan 24, 2008	47.82	48.69	46.52	48.51
2559	NYSE	EPR	Wed, Jan 23, 2008	43.60	47.64	43.17	47.50
2558	NYSE	EPR	Tue, Jan 22, 2008	42.79	45.45	42.53	44.55
2557	NYSE	EPR	Fri, Jan 18, 2008	45.44	46.24	43.62	44.48
2556	NYSE	EPR	Thu, Jan 17, 2008	47.61	48.10	45.79	45.85
2555	NYSE	EPR	Wed, Jan 16, 2008	46.00	48.25	46.00	47.46
2554	NYSE	EPR	Tue, Jan 15, 2008	45.91	46.81	45.54	46.03
2553	NYSE	EPR	Mon, Jan 14, 2008	46.41	47.05	45.45	46.74
2552	NYSE	EPR	Fri, Jan 11, 2008	45.60	46.71	45.29	46.00
2551	NYSE	EPR	Thu, Jan 10, 2008	43.98	46.96	43.27	45.98
2550	NYSE	EPR	Wed, Jan 9, 2008	43.57	44.80	42.47	44.57
2549	NYSE	EPR	Tue, Jan 8, 2008	44.71	46.42	43.60	43.80
2548	NYSE	EPR	Mon, Jan 7, 2008	42.88	44.81	42.61	44.44
2547	NYSE	EPR	Fri, Jan 4, 2008	44.38	44.38	42.71	42.76
2546	NYSE	EPR	Thu, Jan 3, 2008	46.54	47.14	44.89	44.89
2545	NYSE	EPR	Wed, Jan 2, 2008	46.75	47.35	45.60	46.33
2544	NYSE	EPR	Mon, Dec 31, 2007	46.02	47.60	45.38	47.00
2543	NYSE	EPR	Fri, Dec 28, 2007	46.41	47.41	46.09	46.15
2542	NYSE	EPR	Thu, Dec 27, 2007	48.52	49.18	46.17	46.24
2541	NYSE	EPR	Wed, Dec 26, 2007	49.77	50.46	48.77	49.22
2540	NYSE	EPR	Mon, Dec 24, 2007	48.25	50.43	48.15	50.40
2539	NYSE	EPR	Fri, Dec 21, 2007	48.10	48.60	47.45	47.95
2538	NYSE	EPR	Thu, Dec 20, 2007	47.99	48.19	46.41	47.16
2537	NYSE	EPR	Wed, Dec 19, 2007	47.32	47.72	46.72	47.55
2536	NYSE	EPR	Tue, Dec 18, 2007	47.66	48.24	46.23	47.50
2535	NYSE	EPR	Mon, Dec 17, 2007	48.13	48.77	47.23	47.27
2534	NYSE	EPR	Fri, Dec 14, 2007	50.10	50.85	48.24	48.34
2533	NYSE	EPR	Thu, Dec 13, 2007	50.10	50.83	49.44	50.60
2532	NYSE	EPR	Wed, Dec 12, 2007	52.75	53.54	50.00	50.62
2531	NYSE	EPR	Tue, Dec 11, 2007	54.67	55.15	50.93	50.93
2530	NYSE	EPR	Mon, Dec 10, 2007	53.14	54.68	52.52	54.29
2529	NYSE	EPR	Fri, Dec 7, 2007	52.65	53.48	51.75	52.91
2528	NYSE	EPR	Thu, Dec 6, 2007	50.86	52.45	50.82	52.45
2527	NYSE	EPR	Wed, Dec 5, 2007	51.10	51.64	50.40	51.06
2526	NYSE	EPR	Tue, Dec 4, 2007	52.43	52.43	50.55	50.55
2525	NYSE	EPR	Mon, Dec 3, 2007	53.57	53.65	52.11	52.94
2524	NYSE	EPR	Fri, Nov 30, 2007	54.25	54.42	52.63	53.29
2523	NYSE	EPR	Thu, Nov 29, 2007	54.12	54.34	52.72	53.21
2522	NYSE	EPR	Wed, Nov 28, 2007	52.62	54.36	52.62	54.36
2521	NYSE	EPR	Tue, Nov 27, 2007	50.68	52.11	50.28	51.92
2520	NYSE	EPR	Mon, Nov 26, 2007	53.16	53.35	50.26	50.26
2519	NYSE	EPR	Fri, Nov 23, 2007	52.35	53.16	51.69	52.98
2518	NYSE	EPR	Wed, Nov 21, 2007	52.09	52.54	51.28	51.76
2517	NYSE	EPR	Tue, Nov 20, 2007	52.50	53.70	51.15	52.50
2516	NYSE	EPR	Mon, Nov 19, 2007	52.45	53.21	51.80	52.50
2515	NYSE	EPR	Fri, Nov 16, 2007	54.00	54.00	51.62	52.91
2514	NYSE	EPR	Thu, Nov 15, 2007	52.75	53.78	52.51	53.78
2513	NYSE	EPR	Wed, Nov 14, 2007	54.18	55.10	52.77	52.94
2512	NYSE	EPR	Tue, Nov 13, 2007	52.52	54.30	52.52	54.20
2511	NYSE	EPR	Mon, Nov 12, 2007	50.89	52.94	50.49	51.94
2510	NYSE	EPR	Fri, Nov 9, 2007	50.66	51.47	49.80	50.84
2509	NYSE	EPR	Thu, Nov 8, 2007	51.97	52.07	50.50	51.26
2508	NYSE	EPR	Wed, Nov 7, 2007	52.62	53.06	51.52	51.57
2507	NYSE	EPR	Tue, Nov 6, 2007	52.03	53.47	51.80	53.38
2506	NYSE	EPR	Mon, Nov 5, 2007	50.92	52.38	50.92	51.95
2505	NYSE	EPR	Fri, Nov 2, 2007	53.14	53.28	51.38	52.17
2504	NYSE	EPR	Thu, Nov 1, 2007	54.40	54.40	52.40	52.40
2503	NYSE	EPR	Wed, Oct 31, 2007	53.17	55.90	53.16	54.87
2502	NYSE	EPR	Tue, Oct 30, 2007	51.73	53.00	51.73	53.00
2501	NYSE	EPR	Mon, Oct 29, 2007	52.89	53.39	51.92	52.13
2500	NYSE	EPR	Fri, Oct 26, 2007	52.00	52.71	51.08	52.71
2499	NYSE	EPR	Thu, Oct 25, 2007	51.79	51.99	50.37	51.26
2498	NYSE	EPR	Wed, Oct 24, 2007	50.90	51.52	49.48	51.52
2497	NYSE	EPR	Tue, Oct 23, 2007	51.08	51.35	50.03	51.23
2496	NYSE	EPR	Mon, Oct 22, 2007	49.62	50.97	49.00	50.52
2495	NYSE	EPR	Fri, Oct 19, 2007	52.30	52.30	50.00	50.17
2494	NYSE	EPR	Thu, Oct 18, 2007	51.85	52.80	51.20	52.35
2493	NYSE	EPR	Wed, Oct 17, 2007	53.03	53.13	50.79	52.00
2492	NYSE	EPR	Tue, Oct 16, 2007	52.51	52.80	51.84	52.53
2491	NYSE	EPR	Mon, Oct 15, 2007	53.18	53.71	51.95	52.55
2490	NYSE	EPR	Fri, Oct 12, 2007	53.15	53.60	52.87	53.25
2489	NYSE	EPR	Thu, Oct 11, 2007	54.38	54.45	53.00	53.03
2488	NYSE	EPR	Wed, Oct 10, 2007	54.05	54.49	53.75	54.18
2487	NYSE	EPR	Tue, Oct 9, 2007	56.05	56.19	55.23	56.17
2486	NYSE	EPR	Mon, Oct 8, 2007	55.82	56.50	55.78	56.00
2485	NYSE	EPR	Fri, Oct 5, 2007	55.33	56.46	55.33	56.12
2484	NYSE	EPR	Thu, Oct 4, 2007	54.05	54.94	53.76	54.85
2483	NYSE	EPR	Wed, Oct 3, 2007	53.82	54.19	53.40	53.85
2482	NYSE	EPR	Tue, Oct 2, 2007	53.45	54.22	53.07	54.22
2481	NYSE	EPR	Mon, Oct 1, 2007	51.02	53.62	50.90	53.35
2480	NYSE	EPR	Fri, Sep 28, 2007	51.28	51.60	50.56	50.80
2479	NYSE	EPR	Thu, Sep 27, 2007	51.16	51.50	50.81	51.28
2478	NYSE	EPR	Wed, Sep 26, 2007	51.07	51.96	50.46	50.94
2477	NYSE	EPR	Tue, Sep 25, 2007	52.90	53.00	51.46	51.63
2476	NYSE	EPR	Mon, Sep 24, 2007	52.84	53.80	52.64	53.18
2475	NYSE	EPR	Fri, Sep 21, 2007	53.36	53.46	52.65	52.75
2474	NYSE	EPR	Thu, Sep 20, 2007	53.44	53.70	52.52	52.86
2473	NYSE	EPR	Wed, Sep 19, 2007	53.67	54.43	53.01	53.40
2472	NYSE	EPR	Tue, Sep 18, 2007	51.00	53.41	50.71	53.22
2471	NYSE	EPR	Mon, Sep 17, 2007	50.55	50.85	50.12	50.68
2470	NYSE	EPR	Fri, Sep 14, 2007	49.47	50.60	49.25	50.60
2469	NYSE	EPR	Thu, Sep 13, 2007	49.25	50.44	48.83	50.16
2468	NYSE	EPR	Wed, Sep 12, 2007	49.09	49.48	48.60	49.06
2467	NYSE	EPR	Tue, Sep 11, 2007	47.79	49.20	47.62	49.18
2466	NYSE	EPR	Mon, Sep 10, 2007	48.00	48.48	47.25	47.63
2465	NYSE	EPR	Fri, Sep 7, 2007	47.90	48.28	47.55	47.80
2464	NYSE	EPR	Thu, Sep 6, 2007	48.27	48.69	47.65	48.63
2463	NYSE	EPR	Wed, Sep 5, 2007	48.20	48.31	47.53	48.07
2462	NYSE	EPR	Tue, Sep 4, 2007	47.74	49.44	47.59	48.62
2461	NYSE	EPR	Fri, Aug 31, 2007	47.80	48.44	47.25	47.84
2460	NYSE	EPR	Thu, Aug 30, 2007	46.60	47.68	46.30	47.19
2459	NYSE	EPR	Wed, Aug 29, 2007	44.95	47.00	44.86	47.00
2458	NYSE	EPR	Tue, Aug 28, 2007	46.15	46.45	44.74	44.74
2457	NYSE	EPR	Mon, Aug 27, 2007	47.18	47.50	46.10	46.34
2456	NYSE	EPR	Fri, Aug 24, 2007	47.50	47.55	46.85	47.41
2455	NYSE	EPR	Thu, Aug 23, 2007	49.41	49.41	47.25	47.60
2454	NYSE	EPR	Wed, Aug 22, 2007	48.90	49.62	48.34	49.27
2453	NYSE	EPR	Tue, Aug 21, 2007	47.55	48.64	47.35	48.48
2452	NYSE	EPR	Mon, Aug 20, 2007	47.79	48.48	46.81	47.70
2451	NYSE	EPR	Fri, Aug 17, 2007	48.30	48.69	46.66	47.68
2450	NYSE	EPR	Thu, Aug 16, 2007	42.28	47.27	41.96	46.00
2449	NYSE	EPR	Wed, Aug 15, 2007	43.67	46.25	42.86	42.98
2448	NYSE	EPR	Tue, Aug 14, 2007	45.27	45.65	44.01	44.01
2447	NYSE	EPR	Mon, Aug 13, 2007	46.30	46.79	45.50	45.52
2446	NYSE	EPR	Fri, Aug 10, 2007	44.76	46.47	44.11	45.90
2445	NYSE	EPR	Thu, Aug 9, 2007	45.40	47.70	44.70	44.85
2444	NYSE	EPR	Wed, Aug 8, 2007	44.33	47.10	44.21	46.47
2443	NYSE	EPR	Tue, Aug 7, 2007	43.45	44.62	42.70	43.90
2442	NYSE	EPR	Mon, Aug 6, 2007	42.80	43.92	40.26	43.65
2441	NYSE	EPR	Fri, Aug 3, 2007	45.00	45.19	42.25	42.30
2440	NYSE	EPR	Thu, Aug 2, 2007	43.90	45.26	43.80	45.10
2439	NYSE	EPR	Wed, Aug 1, 2007	45.70	45.70	42.42	44.20
2438	NYSE	EPR	Tue, Jul 31, 2007	45.80	46.80	44.31	44.55
2437	NYSE	EPR	Mon, Jul 30, 2007	45.73	46.00	44.55	45.50
2436	NYSE	EPR	Fri, Jul 27, 2007	47.73	47.86	45.72	45.73
2435	NYSE	EPR	Thu, Jul 26, 2007	47.20	48.54	45.66	47.81
2434	NYSE	EPR	Wed, Jul 25, 2007	48.57	49.35	47.35	48.03
2433	NYSE	EPR	Tue, Jul 24, 2007	49.95	50.05	48.00	48.07
2432	NYSE	EPR	Mon, Jul 23, 2007	51.87	52.09	50.82	50.82
2431	NYSE	EPR	Fri, Jul 20, 2007	52.95	52.95	50.97	51.77
2430	NYSE	EPR	Thu, Jul 19, 2007	53.30	53.59	53.00	53.07
2429	NYSE	EPR	Wed, Jul 18, 2007	53.27	53.39	52.31	53.00
2428	NYSE	EPR	Tue, Jul 17, 2007	53.51	54.20	53.35	53.47
2427	NYSE	EPR	Mon, Jul 16, 2007	53.82	54.23	53.44	53.50
2426	NYSE	EPR	Fri, Jul 13, 2007	54.34	54.35	53.67	54.10
2425	NYSE	EPR	Thu, Jul 12, 2007	54.28	54.54	54.00	54.35
2424	NYSE	EPR	Wed, Jul 11, 2007	53.60	54.08	53.12	53.98
2423	NYSE	EPR	Tue, Jul 10, 2007	55.30	55.30	53.51	53.60
2422	NYSE	EPR	Mon, Jul 9, 2007	55.94	55.94	54.90	55.60
2421	NYSE	EPR	Fri, Jul 6, 2007	55.66	56.30	55.00	55.74
2420	NYSE	EPR	Thu, Jul 5, 2007	54.80	55.65	54.60	55.65
2419	NYSE	EPR	Tue, Jul 3, 2007	55.22	55.50	54.56	54.65
2418	NYSE	EPR	Mon, Jul 2, 2007	54.00	55.39	53.95	55.23
2417	NYSE	EPR	Fri, Jun 29, 2007	54.20	54.66	53.43	53.78
2416	NYSE	EPR	Thu, Jun 28, 2007	53.01	54.38	52.82	54.02
2415	NYSE	EPR	Wed, Jun 27, 2007	51.47	53.25	50.78	53.11
2414	NYSE	EPR	Tue, Jun 26, 2007	53.00	53.08	52.06	52.25
2413	NYSE	EPR	Mon, Jun 25, 2007	54.00	54.01	52.54	52.78
2412	NYSE	EPR	Fri, Jun 22, 2007	54.40	54.50	53.53	54.08
2411	NYSE	EPR	Thu, Jun 21, 2007	54.88	54.89	53.49	54.60
2410	NYSE	EPR	Wed, Jun 20, 2007	56.50	56.70	55.05	55.05
2409	NYSE	EPR	Tue, Jun 19, 2007	56.00	56.45	55.42	56.45
2408	NYSE	EPR	Mon, Jun 18, 2007	57.30	57.30	55.97	56.19
2407	NYSE	EPR	Fri, Jun 15, 2007	57.49	58.10	57.19	57.30
2406	NYSE	EPR	Thu, Jun 14, 2007	56.77	57.06	56.55	56.61
2405	NYSE	EPR	Wed, Jun 13, 2007	56.36	56.96	56.11	56.83
2404	NYSE	EPR	Tue, Jun 12, 2007	57.79	57.79	55.92	56.05
2403	NYSE	EPR	Mon, Jun 11, 2007	57.61	58.13	57.16	57.79
2402	NYSE	EPR	Fri, Jun 8, 2007	56.76	57.76	56.70	57.66
2401	NYSE	EPR	Thu, Jun 7, 2007	58.90	58.90	56.86	57.16
2400	NYSE	EPR	Wed, Jun 6, 2007	59.13	59.41	58.68	59.08
2399	NYSE	EPR	Tue, Jun 5, 2007	59.93	60.00	59.38	59.38
2398	NYSE	EPR	Mon, Jun 4, 2007	59.29	60.14	59.19	60.03
2397	NYSE	EPR	Fri, Jun 1, 2007	59.30	59.85	59.04	59.29
2396	NYSE	EPR	Thu, May 31, 2007	59.13	59.38	58.49	59.05
2395	NYSE	EPR	Wed, May 30, 2007	57.80	59.27	57.50	59.23
2394	NYSE	EPR	Tue, May 29, 2007	57.00	58.38	56.67	58.20
2393	NYSE	EPR	Fri, May 25, 2007	56.39	57.43	56.39	56.66
2392	NYSE	EPR	Thu, May 24, 2007	56.94	57.13	55.88	56.14
2391	NYSE	EPR	Wed, May 23, 2007	57.30	58.07	56.91	56.91
2390	NYSE	EPR	Tue, May 22, 2007	56.45	57.45	56.08	57.18
2389	NYSE	EPR	Mon, May 21, 2007	55.84	56.98	55.81	56.45
2388	NYSE	EPR	Fri, May 18, 2007	56.68	57.00	54.76	55.86
2387	NYSE	EPR	Thu, May 17, 2007	58.51	58.51	56.67	56.67
2386	NYSE	EPR	Wed, May 16, 2007	59.49	59.49	58.20	58.76
2385	NYSE	EPR	Tue, May 15, 2007	60.68	61.20	59.07	59.24
2384	NYSE	EPR	Mon, May 14, 2007	61.20	61.67	60.61	60.61
2383	NYSE	EPR	Fri, May 11, 2007	60.34	61.14	60.34	61.01
2382	NYSE	EPR	Thu, May 10, 2007	61.28	61.37	60.09	60.09
2381	NYSE	EPR	Wed, May 9, 2007	60.67	61.84	60.21	61.53
2380	NYSE	EPR	Tue, May 8, 2007	60.54	61.19	60.54	60.82
2379	NYSE	EPR	Mon, May 7, 2007	60.95	61.30	60.55	60.74
2378	NYSE	EPR	Fri, May 4, 2007	61.83	61.83	60.88	61.18
2377	NYSE	EPR	Thu, May 3, 2007	61.55	61.76	60.93	61.58
2376	NYSE	EPR	Wed, May 2, 2007	59.83	61.57	59.64	61.48
2375	NYSE	EPR	Tue, May 1, 2007	61.00	61.00	59.61	59.91
2374	NYSE	EPR	Mon, Apr 30, 2007	63.05	63.20	60.42	60.42
2373	NYSE	EPR	Fri, Apr 27, 2007	62.72	63.40	62.27	63.05
2372	NYSE	EPR	Thu, Apr 26, 2007	63.17	63.38	62.42	62.92
2371	NYSE	EPR	Wed, Apr 25, 2007	63.40	64.16	62.20	62.97
2370	NYSE	EPR	Tue, Apr 24, 2007	63.65	63.94	62.53	63.15
2369	NYSE	EPR	Mon, Apr 23, 2007	62.26	63.72	62.06	63.50
2368	NYSE	EPR	Fri, Apr 20, 2007	62.20	62.49	62.00	62.36
2367	NYSE	EPR	Thu, Apr 19, 2007	61.90	61.90	61.29	61.36
2366	NYSE	EPR	Wed, Apr 18, 2007	63.07	63.07	61.99	62.05
2365	NYSE	EPR	Tue, Apr 17, 2007	62.83	63.29	62.27	63.17
2364	NYSE	EPR	Mon, Apr 16, 2007	62.09	62.85	62.06	62.78
2363	NYSE	EPR	Fri, Apr 13, 2007	60.90	61.88	60.45	61.88
2362	NYSE	EPR	Thu, Apr 12, 2007	61.00	61.00	60.28	60.91
2361	NYSE	EPR	Wed, Apr 11, 2007	62.30	62.30	60.93	61.01
2360	NYSE	EPR	Tue, Apr 10, 2007	62.18	62.60	62.07	62.27
2359	NYSE	EPR	Mon, Apr 9, 2007	62.18	62.46	61.91	61.95
2358	NYSE	EPR	Thu, Apr 5, 2007	61.80	62.40	61.80	62.14
2357	NYSE	EPR	Wed, Apr 4, 2007	61.76	62.00	61.49	61.70
2356	NYSE	EPR	Tue, Apr 3, 2007	61.00	61.81	61.00	61.76
2355	NYSE	EPR	Mon, Apr 2, 2007	60.18	61.11	59.84	60.93
2354	NYSE	EPR	Fri, Mar 30, 2007	59.65	60.25	59.30	60.25
2353	NYSE	EPR	Thu, Mar 29, 2007	59.35	59.69	59.08	59.62
2352	NYSE	EPR	Wed, Mar 28, 2007	59.21	59.50	58.70	58.86
2351	NYSE	EPR	Tue, Mar 27, 2007	61.51	61.51	59.90	59.97
2350	NYSE	EPR	Mon, Mar 26, 2007	61.89	62.08	61.35	61.61
2349	NYSE	EPR	Fri, Mar 23, 2007	62.93	62.93	61.82	62.00
2348	NYSE	EPR	Thu, Mar 22, 2007	63.10	63.40	62.71	62.80
2347	NYSE	EPR	Wed, Mar 21, 2007	61.58	62.96	61.23	62.90
2346	NYSE	EPR	Tue, Mar 20, 2007	61.12	61.58	60.82	61.58
2345	NYSE	EPR	Mon, Mar 19, 2007	60.22	61.17	60.22	61.03
2344	NYSE	EPR	Fri, Mar 16, 2007	60.81	61.05	59.78	60.03
2343	NYSE	EPR	Thu, Mar 15, 2007	60.62	60.85	59.92	60.80
2342	NYSE	EPR	Wed, Mar 14, 2007	62.10	62.44	59.78	60.52
2341	NYSE	EPR	Tue, Mar 13, 2007	63.66	63.66	62.03	62.15
2340	NYSE	EPR	Mon, Mar 12, 2007	63.02	64.03	63.02	63.91
2339	NYSE	EPR	Fri, Mar 9, 2007	62.86	63.27	62.63	63.27
2338	NYSE	EPR	Thu, Mar 8, 2007	61.41	63.05	61.09	62.48
2337	NYSE	EPR	Wed, Mar 7, 2007	63.20	63.20	61.62	61.68
2336	NYSE	EPR	Tue, Mar 6, 2007	61.91	63.83	61.66	63.11
2335	NYSE	EPR	Mon, Mar 5, 2007	63.50	63.50	60.64	61.66
2334	NYSE	EPR	Fri, Mar 2, 2007	65.65	65.92	64.06	64.06
2333	NYSE	EPR	Thu, Mar 1, 2007	65.10	66.41	63.85	66.02
2332	NYSE	EPR	Wed, Feb 28, 2007	65.40	66.76	64.60	65.50
2331	NYSE	EPR	Tue, Feb 27, 2007	67.45	67.45	64.20	65.45
2330	NYSE	EPR	Mon, Feb 26, 2007	67.77	67.88	66.93	67.88
2329	NYSE	EPR	Fri, Feb 23, 2007	68.39	68.39	67.50	67.71
2328	NYSE	EPR	Thu, Feb 22, 2007	68.45	68.68	67.73	68.40
2327	NYSE	EPR	Wed, Feb 21, 2007	68.60	68.78	67.70	68.43
2326	NYSE	EPR	Tue, Feb 20, 2007	67.52	68.93	67.00	68.60
2325	NYSE	EPR	Fri, Feb 16, 2007	67.60	67.80	66.91	67.53
2324	NYSE	EPR	Thu, Feb 15, 2007	67.35	67.92	66.78	67.60
2323	NYSE	EPR	Wed, Feb 14, 2007	67.36	67.85	67.08	67.25
2322	NYSE	EPR	Tue, Feb 13, 2007	66.48	67.41	66.01	67.35
2321	NYSE	EPR	Mon, Feb 12, 2007	67.00	67.00	66.02	66.48
2320	NYSE	EPR	Fri, Feb 9, 2007	67.23	67.24	66.08	67.00
2319	NYSE	EPR	Thu, Feb 8, 2007	66.60	67.26	66.45	67.24
2318	NYSE	EPR	Wed, Feb 7, 2007	65.50	66.80	65.12	66.69
2317	NYSE	EPR	Tue, Feb 6, 2007	65.50	65.71	65.31	65.51
2316	NYSE	EPR	Mon, Feb 5, 2007	65.49	65.65	65.06	65.36
2315	NYSE	EPR	Fri, Feb 2, 2007	65.80	65.87	65.17	65.45
2314	NYSE	EPR	Thu, Feb 1, 2007	65.00	65.70	64.91	65.68
2313	NYSE	EPR	Wed, Jan 31, 2007	64.15	65.34	63.80	64.86
2312	NYSE	EPR	Tue, Jan 30, 2007	63.93	64.41	63.75	64.25
2311	NYSE	EPR	Mon, Jan 29, 2007	62.95	63.83	62.95	63.83
2310	NYSE	EPR	Fri, Jan 26, 2007	63.13	63.13	62.63	62.99
2309	NYSE	EPR	Thu, Jan 25, 2007	62.75	63.13	62.38	63.13
2308	NYSE	EPR	Wed, Jan 24, 2007	62.40	62.81	62.20	62.72
2307	NYSE	EPR	Tue, Jan 23, 2007	61.49	62.41	61.35	62.38
2306	NYSE	EPR	Mon, Jan 22, 2007	61.80	62.08	61.56	61.76
2305	NYSE	EPR	Fri, Jan 19, 2007	61.07	62.05	60.90	61.94
2304	NYSE	EPR	Thu, Jan 18, 2007	61.25	61.42	60.58	61.07
2303	NYSE	EPR	Wed, Jan 17, 2007	61.00	61.54	60.80	61.09
2302	NYSE	EPR	Tue, Jan 16, 2007	61.25	61.45	60.75	61.00
2301	NYSE	EPR	Fri, Jan 12, 2007	60.75	61.05	60.61	60.90
2300	NYSE	EPR	Thu, Jan 11, 2007	59.85	61.10	59.85	60.65
2299	NYSE	EPR	Wed, Jan 10, 2007	58.80	59.91	58.65	59.85
2298	NYSE	EPR	Tue, Jan 9, 2007	58.20	59.09	57.93	59.01
2297	NYSE	EPR	Mon, Jan 8, 2007	57.94	58.10	57.38	58.08
2296	NYSE	EPR	Fri, Jan 5, 2007	58.47	59.10	57.76	58.04
2295	NYSE	EPR	Thu, Jan 4, 2007	58.60	59.62	58.14	59.35
2294	NYSE	EPR	Wed, Jan 3, 2007	58.45	59.11	57.82	58.55
2293	NYSE	EPR	Fri, Dec 29, 2006	58.65	58.80	58.36	58.44
2292	NYSE	EPR	Thu, Dec 28, 2006	58.73	58.88	58.52	58.58
2291	NYSE	EPR	Wed, Dec 27, 2006	58.45	58.69	58.12	58.69
2290	NYSE	EPR	Tue, Dec 26, 2006	58.40	58.94	58.36	58.78
2289	NYSE	EPR	Fri, Dec 22, 2006	58.93	58.97	58.23	58.60
2288	NYSE	EPR	Thu, Dec 21, 2006	59.60	59.68	59.08	59.09
2287	NYSE	EPR	Wed, Dec 20, 2006	59.41	59.65	59.23	59.60
2286	NYSE	EPR	Tue, Dec 19, 2006	61.44	61.44	59.26	59.45
2285	NYSE	EPR	Mon, Dec 18, 2006	62.32	62.37	61.59	61.74
2284	NYSE	EPR	Fri, Dec 15, 2006	62.85	63.22	62.31	62.31
2283	NYSE	EPR	Thu, Dec 14, 2006	62.65	63.65	62.61	62.76
2282	NYSE	EPR	Wed, Dec 13, 2006	62.18	62.91	62.00	62.45
2281	NYSE	EPR	Tue, Dec 12, 2006	61.17	62.01	61.06	61.93
2280	NYSE	EPR	Mon, Dec 11, 2006	61.50	61.69	61.23	61.27
2279	NYSE	EPR	Fri, Dec 8, 2006	60.90	61.70	60.65	61.39
2278	NYSE	EPR	Thu, Dec 7, 2006	60.90	61.47	60.70	60.93
2277	NYSE	EPR	Wed, Dec 6, 2006	61.12	61.25	60.60	60.70
2276	NYSE	EPR	Tue, Dec 5, 2006	61.70	61.89	61.04	61.12
2275	NYSE	EPR	Mon, Dec 4, 2006	60.75	61.78	60.75	61.58
2274	NYSE	EPR	Fri, Dec 1, 2006	60.99	61.01	60.15	60.65
2273	NYSE	EPR	Thu, Nov 30, 2006	60.35	60.99	60.27	60.70
2272	NYSE	EPR	Wed, Nov 29, 2006	59.95	60.70	59.70	60.55
2271	NYSE	EPR	Tue, Nov 28, 2006	59.39	59.95	58.79	59.80
2270	NYSE	EPR	Mon, Nov 27, 2006	60.52	60.65	59.34	59.35
2269	NYSE	EPR	Fri, Nov 24, 2006	60.66	61.01	60.42	60.92
2268	NYSE	EPR	Wed, Nov 22, 2006	60.35	60.95	60.27	60.83
2267	NYSE	EPR	Tue, Nov 21, 2006	59.65	60.10	59.00	60.10
2266	NYSE	EPR	Mon, Nov 20, 2006	58.51	59.55	58.47	59.48
2265	NYSE	EPR	Fri, Nov 17, 2006	58.40	58.55	58.04	58.30
2264	NYSE	EPR	Thu, Nov 16, 2006	57.94	58.66	57.78	58.40
2263	NYSE	EPR	Wed, Nov 15, 2006	57.69	58.11	57.49	57.89
2262	NYSE	EPR	Tue, Nov 14, 2006	56.60	57.67	56.53	57.61
2261	NYSE	EPR	Mon, Nov 13, 2006	56.29	56.91	56.15	56.60
2260	NYSE	EPR	Fri, Nov 10, 2006	55.28	56.17	54.89	56.17
2259	NYSE	EPR	Thu, Nov 9, 2006	55.79	55.79	54.98	55.18
2258	NYSE	EPR	Wed, Nov 8, 2006	55.07	56.15	55.02	55.78
2257	NYSE	EPR	Tue, Nov 7, 2006	55.28	56.05	55.15	55.27
2256	NYSE	EPR	Mon, Nov 6, 2006	54.62	55.42	54.62	55.23
2255	NYSE	EPR	Fri, Nov 3, 2006	54.80	55.05	54.15	54.70
2254	NYSE	EPR	Thu, Nov 2, 2006	54.00	54.70	53.58	54.60
2253	NYSE	EPR	Wed, Nov 1, 2006	55.25	55.34	54.13	54.38
2252	NYSE	EPR	Tue, Oct 31, 2006	55.55	55.75	54.51	55.00
2251	NYSE	EPR	Mon, Oct 30, 2006	54.55	55.40	54.55	55.30
2250	NYSE	EPR	Fri, Oct 27, 2006	55.68	55.68	54.41	54.67
2249	NYSE	EPR	Thu, Oct 26, 2006	55.24	55.68	54.79	55.68
2248	NYSE	EPR	Wed, Oct 25, 2006	54.65	55.42	54.44	54.99
2247	NYSE	EPR	Tue, Oct 24, 2006	54.50	54.76	54.26	54.54
2246	NYSE	EPR	Mon, Oct 23, 2006	54.25	54.60	53.90	54.60
2245	NYSE	EPR	Fri, Oct 20, 2006	54.47	54.57	53.55	54.46
2244	NYSE	EPR	Thu, Oct 19, 2006	54.16	54.70	54.05	54.33
2243	NYSE	EPR	Wed, Oct 18, 2006	54.39	54.66	54.10	54.36
2242	NYSE	EPR	Tue, Oct 17, 2006	53.15	54.14	52.93	54.14
2241	NYSE	EPR	Mon, Oct 16, 2006	53.55	53.74	53.04	53.32
2240	NYSE	EPR	Fri, Oct 13, 2006	53.05	53.68	52.95	53.35
2239	NYSE	EPR	Thu, Oct 12, 2006	52.79	53.07	52.68	53.05
2238	NYSE	EPR	Wed, Oct 11, 2006	52.65	52.65	52.00	52.54
2237	NYSE	EPR	Tue, Oct 10, 2006	52.70	52.93	51.82	52.58
2236	NYSE	EPR	Mon, Oct 9, 2006	51.88	52.69	51.60	52.60
2235	NYSE	EPR	Fri, Oct 6, 2006	52.25	52.37	51.64	51.82
2234	NYSE	EPR	Thu, Oct 5, 2006	51.25	52.31	51.25	52.25
2233	NYSE	EPR	Wed, Oct 4, 2006	50.37	51.41	50.32	51.41
2232	NYSE	EPR	Tue, Oct 3, 2006	49.74	50.80	49.70	50.37
2231	NYSE	EPR	Mon, Oct 2, 2006	49.32	50.09	49.05	49.70
2230	NYSE	EPR	Fri, Sep 29, 2006	49.80	50.14	49.30	49.32
2229	NYSE	EPR	Thu, Sep 28, 2006	49.76	50.01	49.50	49.65
2228	NYSE	EPR	Wed, Sep 27, 2006	49.41	49.82	49.17	49.51
2227	NYSE	EPR	Tue, Sep 26, 2006	49.91	50.09	49.66	49.78
2226	NYSE	EPR	Mon, Sep 25, 2006	49.50	50.08	49.09	49.79
2225	NYSE	EPR	Fri, Sep 22, 2006	49.20	49.60	48.83	49.49
2224	NYSE	EPR	Thu, Sep 21, 2006	50.15	50.25	49.18	49.40
2223	NYSE	EPR	Wed, Sep 20, 2006	49.57	50.37	49.57	49.98
2222	NYSE	EPR	Tue, Sep 19, 2006	49.77	50.25	49.06	49.32
2221	NYSE	EPR	Mon, Sep 18, 2006	49.51	49.98	49.24	49.62
2220	NYSE	EPR	Fri, Sep 15, 2006	49.72	50.10	49.50	49.76
2219	NYSE	EPR	Thu, Sep 14, 2006	49.55	49.55	48.68	49.47
2218	NYSE	EPR	Wed, Sep 13, 2006	49.72	49.81	49.21	49.55
2217	NYSE	EPR	Tue, Sep 12, 2006	49.25	49.86	49.00	49.67
2216	NYSE	EPR	Mon, Sep 11, 2006	49.27	49.53	48.90	49.25
2215	NYSE	EPR	Fri, Sep 8, 2006	48.32	49.45	48.06	49.27
2214	NYSE	EPR	Thu, Sep 7, 2006	48.75	48.81	47.84	48.17
2213	NYSE	EPR	Wed, Sep 6, 2006	49.10	49.15	48.59	48.89
2212	NYSE	EPR	Tue, Sep 5, 2006	49.00	49.53	49.00	49.28
2211	NYSE	EPR	Fri, Sep 1, 2006	49.84	49.84	49.05	49.11
2210	NYSE	EPR	Thu, Aug 31, 2006	49.94	50.40	49.86	49.86
2209	NYSE	EPR	Wed, Aug 30, 2006	49.25	49.80	49.11	49.74
2208	NYSE	EPR	Tue, Aug 29, 2006	49.10	49.27	48.77	49.07
2207	NYSE	EPR	Mon, Aug 28, 2006	48.02	49.15	48.02	49.15
2206	NYSE	EPR	Fri, Aug 25, 2006	48.14	48.59	47.85	48.15
2205	NYSE	EPR	Thu, Aug 24, 2006	48.15	48.27	47.94	48.08
2204	NYSE	EPR	Wed, Aug 23, 2006	48.85	48.97	47.96	48.00
2203	NYSE	EPR	Tue, Aug 22, 2006	47.90	48.54	47.90	48.47
2202	NYSE	EPR	Mon, Aug 21, 2006	47.65	48.12	47.61	48.08
2201	NYSE	EPR	Fri, Aug 18, 2006	48.10	48.10	47.50	47.84
2200	NYSE	EPR	Thu, Aug 17, 2006	47.80	48.24	47.45	47.94
2199	NYSE	EPR	Wed, Aug 16, 2006	47.65	48.08	47.65	47.92
2198	NYSE	EPR	Tue, Aug 15, 2006	46.80	47.48	46.80	47.44
2197	NYSE	EPR	Mon, Aug 14, 2006	46.15	46.99	46.15	46.49
2196	NYSE	EPR	Fri, Aug 11, 2006	46.04	46.20	45.70	46.06
2195	NYSE	EPR	Thu, Aug 10, 2006	45.10	46.30	44.78	46.04
2194	NYSE	EPR	Wed, Aug 9, 2006	45.59	46.32	45.15	45.30
2193	NYSE	EPR	Tue, Aug 8, 2006	46.05	46.46	45.26	45.34
2192	NYSE	EPR	Mon, Aug 7, 2006	46.46	46.46	45.53	45.87
2191	NYSE	EPR	Fri, Aug 4, 2006	46.10	46.79	46.10	46.56
2190	NYSE	EPR	Thu, Aug 3, 2006	45.00	45.89	44.90	45.89
2189	NYSE	EPR	Wed, Aug 2, 2006	43.42	45.54	43.00	45.25
2188	NYSE	EPR	Tue, Aug 1, 2006	43.05	44.15	43.00	43.90
2187	NYSE	EPR	Mon, Jul 31, 2006	43.13	43.19	42.57	42.57
2186	NYSE	EPR	Fri, Jul 28, 2006	42.85	43.20	42.69	43.13
2185	NYSE	EPR	Thu, Jul 27, 2006	43.50	43.76	42.59	42.65
2184	NYSE	EPR	Wed, Jul 26, 2006	43.77	43.87	42.96	43.33
2183	NYSE	EPR	Tue, Jul 25, 2006	43.65	44.24	43.35	43.87
2182	NYSE	EPR	Mon, Jul 24, 2006	42.56	43.57	42.39	43.52
2181	NYSE	EPR	Fri, Jul 21, 2006	43.25	43.25	42.18	42.36
2180	NYSE	EPR	Thu, Jul 20, 2006	43.96	43.96	43.19	43.25
2179	NYSE	EPR	Wed, Jul 19, 2006	43.15	44.00	43.15	43.71
2178	NYSE	EPR	Tue, Jul 18, 2006	43.00	43.13	42.15	43.00
2177	NYSE	EPR	Mon, Jul 17, 2006	42.45	42.76	42.08	42.44
2176	NYSE	EPR	Fri, Jul 14, 2006	42.74	42.74	41.83	42.28
2175	NYSE	EPR	Thu, Jul 13, 2006	42.98	43.08	42.51	42.74
2174	NYSE	EPR	Wed, Jul 12, 2006	43.67	43.70	42.61	43.14
2173	NYSE	EPR	Tue, Jul 11, 2006	43.50	43.54	42.72	43.54
2172	NYSE	EPR	Mon, Jul 10, 2006	42.96	43.48	42.91	43.36
2171	NYSE	EPR	Fri, Jul 7, 2006	43.07	43.53	42.67	42.76
2170	NYSE	EPR	Thu, Jul 6, 2006	43.45	43.45	42.73	43.17
2169	NYSE	EPR	Wed, Jul 5, 2006	43.35	43.35	42.34	42.85
2168	NYSE	EPR	Mon, Jul 3, 2006	43.20	44.12	42.90	43.50
2167	NYSE	EPR	Fri, Jun 30, 2006	41.85	43.05	41.50	43.05
2166	NYSE	EPR	Thu, Jun 29, 2006	40.80	41.87	40.80	41.65
2165	NYSE	EPR	Wed, Jun 28, 2006	41.45	41.45	40.36	40.63
2164	NYSE	EPR	Tue, Jun 27, 2006	41.56	41.80	41.13	41.48
2163	NYSE	EPR	Mon, Jun 26, 2006	41.06	41.50	40.88	41.41
2162	NYSE	EPR	Fri, Jun 23, 2006	40.70	41.10	40.29	40.70
2161	NYSE	EPR	Thu, Jun 22, 2006	41.00	41.13	40.43	40.85
2160	NYSE	EPR	Wed, Jun 21, 2006	40.55	41.35	40.53	41.16
2159	NYSE	EPR	Tue, Jun 20, 2006	40.60	40.95	40.25	40.45
2158	NYSE	EPR	Mon, Jun 19, 2006	41.25	41.25	40.43	40.66
2157	NYSE	EPR	Fri, Jun 16, 2006	41.46	41.75	40.78	41.19
2156	NYSE	EPR	Thu, Jun 15, 2006	40.62	41.60	40.27	41.45
2155	NYSE	EPR	Wed, Jun 14, 2006	40.55	41.00	40.31	40.70
2154	NYSE	EPR	Tue, Jun 13, 2006	40.70	41.33	40.59	40.69
2153	NYSE	EPR	Mon, Jun 12, 2006	41.70	41.70	40.87	40.90
2152	NYSE	EPR	Fri, Jun 9, 2006	41.92	42.11	41.50	41.85
2151	NYSE	EPR	Thu, Jun 8, 2006	41.45	42.18	40.96	41.82
2150	NYSE	EPR	Wed, Jun 7, 2006	41.62	42.51	41.32	41.63
2149	NYSE	EPR	Tue, Jun 6, 2006	42.50	42.50	41.24	41.71
2148	NYSE	EPR	Mon, Jun 5, 2006	42.00	43.29	41.95	42.48
2147	NYSE	EPR	Fri, Jun 2, 2006	41.60	42.07	41.46	41.88
2146	NYSE	EPR	Thu, Jun 1, 2006	41.25	41.90	41.11	41.43
2145	NYSE	EPR	Wed, May 31, 2006	40.50	41.35	40.38	41.05
2144	NYSE	EPR	Tue, May 30, 2006	40.82	41.16	40.13	40.13
2143	NYSE	EPR	Fri, May 26, 2006	40.78	40.98	40.66	40.73
2142	NYSE	EPR	Thu, May 25, 2006	39.75	40.68	39.60	40.68
2141	NYSE	EPR	Wed, May 24, 2006	39.02	39.74	38.73	39.55
2140	NYSE	EPR	Tue, May 23, 2006	39.75	40.00	39.02	39.08
2139	NYSE	EPR	Mon, May 22, 2006	39.40	39.90	38.99	39.55
2138	NYSE	EPR	Fri, May 19, 2006	39.22	39.75	38.74	39.24
2137	NYSE	EPR	Thu, May 18, 2006	39.60	40.06	39.22	39.31
2136	NYSE	EPR	Wed, May 17, 2006	39.69	40.29	39.21	39.40
2135	NYSE	EPR	Tue, May 16, 2006	39.65	40.20	39.58	39.69
2134	NYSE	EPR	Mon, May 15, 2006	38.88	40.00	38.82	39.60
2133	NYSE	EPR	Fri, May 12, 2006	39.67	39.67	38.81	39.13
2132	NYSE	EPR	Thu, May 11, 2006	41.25	41.25	39.66	39.66
2131	NYSE	EPR	Wed, May 10, 2006	41.10	42.00	41.00	41.20
2130	NYSE	EPR	Tue, May 9, 2006	40.45	41.30	40.45	41.16
2129	NYSE	EPR	Mon, May 8, 2006	40.90	41.03	40.30	40.66
2128	NYSE	EPR	Fri, May 5, 2006	41.56	41.70	41.15	41.15
2127	NYSE	EPR	Thu, May 4, 2006	40.55	41.51	40.55	41.31
2126	NYSE	EPR	Wed, May 3, 2006	40.20	40.65	39.74	40.40
2125	NYSE	EPR	Tue, May 2, 2006	40.55	40.55	40.00	40.32
2124	NYSE	EPR	Mon, May 1, 2006	41.00	41.08	40.10	40.55
2123	NYSE	EPR	Fri, Apr 28, 2006	41.32	41.55	40.71	40.87
2122	NYSE	EPR	Thu, Apr 27, 2006	40.45	41.52	40.35	41.32
2121	NYSE	EPR	Wed, Apr 26, 2006	40.78	40.85	40.33	40.59
2120	NYSE	EPR	Tue, Apr 25, 2006	40.55	40.59	39.92	40.53
2119	NYSE	EPR	Mon, Apr 24, 2006	40.75	40.89	40.10	40.43
2118	NYSE	EPR	Fri, Apr 21, 2006	42.05	42.05	40.80	41.00
2117	NYSE	EPR	Thu, Apr 20, 2006	41.50	41.64	40.94	41.56
2116	NYSE	EPR	Wed, Apr 19, 2006	41.00	41.59	40.96	41.59
2115	NYSE	EPR	Tue, Apr 18, 2006	40.00	41.34	39.94	41.19
2114	NYSE	EPR	Mon, Apr 17, 2006	40.60	40.60	39.85	39.90
2113	NYSE	EPR	Thu, Apr 13, 2006	40.75	40.87	40.23	40.55
2112	NYSE	EPR	Wed, Apr 12, 2006	40.85	41.22	40.69	40.92
2111	NYSE	EPR	Tue, Apr 11, 2006	41.40	41.65	40.92	40.93
2110	NYSE	EPR	Mon, Apr 10, 2006	40.68	41.55	40.63	41.15
2109	NYSE	EPR	Fri, Apr 7, 2006	41.18	41.25	40.60	40.74
2108	NYSE	EPR	Thu, Apr 6, 2006	41.07	41.55	40.65	41.08
2107	NYSE	EPR	Wed, Apr 5, 2006	41.09	41.41	40.81	41.05
2106	NYSE	EPR	Tue, Apr 4, 2006	41.12	41.40	40.75	41.09
2105	NYSE	EPR	Mon, Apr 3, 2006	41.98	42.11	41.01	41.12
2104	NYSE	EPR	Fri, Mar 31, 2006	42.56	42.57	41.35	41.98
2103	NYSE	EPR	Thu, Mar 30, 2006	43.14	43.22	42.15	42.46
2102	NYSE	EPR	Wed, Mar 29, 2006	42.87	43.50	42.82	43.14
2101	NYSE	EPR	Tue, Mar 28, 2006	43.75	43.94	43.00	43.31
2100	NYSE	EPR	Mon, Mar 27, 2006	43.63	43.81	43.19	43.72
2099	NYSE	EPR	Fri, Mar 24, 2006	43.80	44.07	43.51	43.58
2098	NYSE	EPR	Thu, Mar 23, 2006	43.45	43.85	43.30	43.70
2097	NYSE	EPR	Wed, Mar 22, 2006	43.94	43.94	42.93	43.75
2096	NYSE	EPR	Tue, Mar 21, 2006	44.08	44.08	42.97	42.99
2095	NYSE	EPR	Mon, Mar 20, 2006	44.40	44.47	43.51	44.07
2094	NYSE	EPR	Fri, Mar 17, 2006	44.70	44.70	43.87	44.55
2093	NYSE	EPR	Thu, Mar 16, 2006	44.20	44.95	44.04	44.56
2092	NYSE	EPR	Wed, Mar 15, 2006	43.28	44.16	43.26	44.05
2091	NYSE	EPR	Tue, Mar 14, 2006	42.65	43.50	42.30	43.27
2090	NYSE	EPR	Mon, Mar 13, 2006	43.00	43.00	42.50	42.76
2089	NYSE	EPR	Fri, Mar 10, 2006	41.64	42.96	41.53	42.96
2088	NYSE	EPR	Thu, Mar 9, 2006	41.07	41.70	41.07	41.65
2087	NYSE	EPR	Wed, Mar 8, 2006	41.29	41.30	40.63	41.25
2086	NYSE	EPR	Tue, Mar 7, 2006	41.51	41.57	41.17	41.30
2085	NYSE	EPR	Mon, Mar 6, 2006	41.22	41.60	40.86	41.54
2084	NYSE	EPR	Fri, Mar 3, 2006	41.71	41.75	41.21	41.21
2083	NYSE	EPR	Thu, Mar 2, 2006	43.42	43.42	41.70	41.71
2082	NYSE	EPR	Wed, Mar 1, 2006	41.35	43.54	41.34	43.42
2081	NYSE	EPR	Tue, Feb 28, 2006	41.70	41.95	41.23	41.35
2080	NYSE	EPR	Mon, Feb 27, 2006	41.51	42.10	41.48	41.80
2079	NYSE	EPR	Fri, Feb 24, 2006	41.30	41.69	41.02	41.36
2078	NYSE	EPR	Thu, Feb 23, 2006	41.30	41.57	40.82	41.16
2077	NYSE	EPR	Wed, Feb 22, 2006	41.47	41.75	41.17	41.34
2076	NYSE	EPR	Tue, Feb 21, 2006	40.96	41.47	40.64	41.30
2075	NYSE	EPR	Fri, Feb 17, 2006	40.30	41.53	40.30	40.97
2074	NYSE	EPR	Thu, Feb 16, 2006	41.30	41.37	41.01	41.25
2073	NYSE	EPR	Wed, Feb 15, 2006	41.65	41.65	41.00	41.18
2072	NYSE	EPR	Tue, Feb 14, 2006	41.30	41.86	41.00	41.68
2071	NYSE	EPR	Mon, Feb 13, 2006	41.50	41.83	41.06	41.40
2070	NYSE	EPR	Fri, Feb 10, 2006	41.54	41.80	41.26	41.53
2069	NYSE	EPR	Thu, Feb 9, 2006	41.30	41.97	41.25	41.69
2068	NYSE	EPR	Wed, Feb 8, 2006	41.00	41.54	40.79	41.35
2067	NYSE	EPR	Tue, Feb 7, 2006	41.05	41.65	40.98	41.08
2066	NYSE	EPR	Mon, Feb 6, 2006	40.58	41.13	40.58	41.10
2065	NYSE	EPR	Fri, Feb 3, 2006	42.00	42.00	40.10	40.63
2064	NYSE	EPR	Thu, Feb 2, 2006	43.10	43.10	41.90	42.04
2063	NYSE	EPR	Wed, Feb 1, 2006	43.50	43.75	42.99	43.10
2062	NYSE	EPR	Tue, Jan 31, 2006	43.12	43.72	42.67	43.46
2061	NYSE	EPR	Mon, Jan 30, 2006	43.38	43.40	42.86	43.12
2060	NYSE	EPR	Fri, Jan 27, 2006	43.04	43.95	42.85	43.38
2059	NYSE	EPR	Thu, Jan 26, 2006	42.47	43.00	42.39	43.00
2058	NYSE	EPR	Wed, Jan 25, 2006	42.66	42.79	42.24	42.57
2057	NYSE	EPR	Tue, Jan 24, 2006	42.82	42.91	42.48	42.75
2056	NYSE	EPR	Mon, Jan 23, 2006	42.73	42.82	42.36	42.82
2055	NYSE	EPR	Fri, Jan 20, 2006	42.82	42.90	42.42	42.73
2054	NYSE	EPR	Thu, Jan 19, 2006	42.49	43.21	42.19	43.18
2053	NYSE	EPR	Wed, Jan 18, 2006	42.40	42.55	41.86	42.49
2052	NYSE	EPR	Tue, Jan 17, 2006	42.25	42.47	42.04	42.43
2051	NYSE	EPR	Fri, Jan 13, 2006	43.23	43.23	42.50	42.50
2050	NYSE	EPR	Thu, Jan 12, 2006	43.06	43.36	42.98	43.23
2049	NYSE	EPR	Wed, Jan 11, 2006	43.21	43.35	42.52	43.16
2048	NYSE	EPR	Tue, Jan 10, 2006	42.00	43.40	41.93	43.21
2047	NYSE	EPR	Mon, Jan 9, 2006	41.35	42.14	41.35	42.10
2046	NYSE	EPR	Fri, Jan 6, 2006	41.60	41.72	40.94	41.50
2045	NYSE	EPR	Thu, Jan 5, 2006	41.45	41.96	41.28	41.55
2044	NYSE	EPR	Wed, Jan 4, 2006	40.52	41.44	40.43	41.44
2043	NYSE	EPR	Tue, Jan 3, 2006	41.00	41.00	39.87	40.60
2042	NYSE	EPR	Fri, Dec 30, 2005	41.02	41.02	40.61	40.75
2041	NYSE	EPR	Thu, Dec 29, 2005	40.97	41.14	40.47	41.02
2040	NYSE	EPR	Wed, Dec 28, 2005	40.80	40.99	40.28	40.77
2039	NYSE	EPR	Tue, Dec 27, 2005	41.66	41.83	41.15	41.30
2038	NYSE	EPR	Fri, Dec 23, 2005	41.25	41.89	41.25	41.70
2037	NYSE	EPR	Thu, Dec 22, 2005	40.56	41.36	40.40	41.29
2036	NYSE	EPR	Wed, Dec 21, 2005	41.10	41.30	40.62	40.71
2035	NYSE	EPR	Tue, Dec 20, 2005	40.48	41.39	39.61	40.92
2034	NYSE	EPR	Mon, Dec 19, 2005	41.45	41.58	40.52	40.52
2033	NYSE	EPR	Fri, Dec 16, 2005	41.80	42.15	41.55	41.55
2032	NYSE	EPR	Thu, Dec 15, 2005	41.81	41.81	41.30	41.69
2031	NYSE	EPR	Wed, Dec 14, 2005	40.85	41.66	40.85	41.66
2030	NYSE	EPR	Tue, Dec 13, 2005	41.28	41.53	40.95	40.95
2029	NYSE	EPR	Mon, Dec 12, 2005	41.95	42.01	40.99	41.25
2028	NYSE	EPR	Fri, Dec 9, 2005	41.77	42.05	41.37	41.80
2027	NYSE	EPR	Thu, Dec 8, 2005	41.85	42.49	41.30	41.67
2026	NYSE	EPR	Wed, Dec 7, 2005	42.35	42.41	41.51	41.75
2025	NYSE	EPR	Tue, Dec 6, 2005	42.75	42.85	42.33	42.45
2024	NYSE	EPR	Mon, Dec 5, 2005	42.79	42.85	41.98	42.64
2023	NYSE	EPR	Fri, Dec 2, 2005	43.00	43.11	42.54	42.89
2022	NYSE	EPR	Thu, Dec 1, 2005	43.03	43.46	42.86	43.09
2021	NYSE	EPR	Wed, Nov 30, 2005	43.00	43.25	42.52	42.78
2020	NYSE	EPR	Tue, Nov 29, 2005	43.00	43.15	42.77	42.98
2019	NYSE	EPR	Mon, Nov 28, 2005	43.35	43.35	42.85	42.89
2018	NYSE	EPR	Fri, Nov 25, 2005	43.40	43.62	43.10	43.45
2017	NYSE	EPR	Wed, Nov 23, 2005	43.19	43.50	42.87	43.50
2016	NYSE	EPR	Tue, Nov 22, 2005	42.87	43.49	42.70	43.32
2015	NYSE	EPR	Mon, Nov 21, 2005	42.81	43.14	42.25	42.87
2014	NYSE	EPR	Fri, Nov 18, 2005	43.45	43.45	41.95	42.80
2013	NYSE	EPR	Thu, Nov 17, 2005	42.01	43.05	41.95	43.03
2012	NYSE	EPR	Wed, Nov 16, 2005	42.50	42.50	41.80	42.01
2011	NYSE	EPR	Tue, Nov 15, 2005	42.15	42.75	42.12	42.35
2010	NYSE	EPR	Mon, Nov 14, 2005	42.71	42.71	42.05	42.32
2009	NYSE	EPR	Fri, Nov 11, 2005	42.69	42.88	42.39	42.66
2008	NYSE	EPR	Thu, Nov 10, 2005	40.99	42.73	40.33	42.73
2007	NYSE	EPR	Wed, Nov 9, 2005	40.59	41.38	40.59	40.98
2006	NYSE	EPR	Tue, Nov 8, 2005	41.20	41.20	40.43	40.69
2005	NYSE	EPR	Mon, Nov 7, 2005	41.90	42.04	41.13	41.31
2004	NYSE	EPR	Fri, Nov 4, 2005	41.26	42.00	40.85	41.75
2003	NYSE	EPR	Thu, Nov 3, 2005	41.78	42.43	41.21	41.25
2002	NYSE	EPR	Wed, Nov 2, 2005	39.91	41.53	39.91	41.53
2001	NYSE	EPR	Tue, Nov 1, 2005	40.11	40.40	39.40	39.86
2000	NYSE	EPR	Mon, Oct 31, 2005	40.02	40.93	40.00	40.10
1999	NYSE	EPR	Fri, Oct 28, 2005	40.00	40.55	39.70	40.02
1998	NYSE	EPR	Thu, Oct 27, 2005	40.61	40.61	38.61	38.68
1997	NYSE	EPR	Wed, Oct 26, 2005	41.03	41.03	40.21	40.71
1996	NYSE	EPR	Tue, Oct 25, 2005	41.40	41.40	40.35	41.03
1995	NYSE	EPR	Mon, Oct 24, 2005	40.68	41.40	40.40	41.40
1994	NYSE	EPR	Fri, Oct 21, 2005	40.26	40.75	40.26	40.68
1993	NYSE	EPR	Thu, Oct 20, 2005	41.15	41.15	39.90	40.16
1992	NYSE	EPR	Wed, Oct 19, 2005	39.25	41.20	39.25	41.15
1991	NYSE	EPR	Tue, Oct 18, 2005	40.81	40.95	40.30	40.40
1990	NYSE	EPR	Mon, Oct 17, 2005	41.60	41.69	40.61	40.85
1989	NYSE	EPR	Fri, Oct 14, 2005	41.25	41.64	40.90	41.61
1988	NYSE	EPR	Thu, Oct 13, 2005	40.00	41.00	39.77	40.86
1987	NYSE	EPR	Wed, Oct 12, 2005	41.63	41.78	40.08	40.61
1986	NYSE	EPR	Tue, Oct 11, 2005	42.13	42.47	41.58	41.62
1985	NYSE	EPR	Mon, Oct 10, 2005	43.54	43.54	41.75	42.01
1984	NYSE	EPR	Fri, Oct 7, 2005	42.75	42.81	42.10	42.59
1983	NYSE	EPR	Thu, Oct 6, 2005	42.50	42.84	42.14	42.58
1982	NYSE	EPR	Wed, Oct 5, 2005	43.40	43.40	42.53	42.57
1981	NYSE	EPR	Tue, Oct 4, 2005	44.35	44.36	43.25	43.50
1980	NYSE	EPR	Mon, Oct 3, 2005	44.63	44.85	44.05	44.31
1979	NYSE	EPR	Fri, Sep 30, 2005	44.08	44.73	44.08	44.63
1978	NYSE	EPR	Thu, Sep 29, 2005	42.71	44.18	42.70	44.18
1977	NYSE	EPR	Wed, Sep 28, 2005	43.60	43.66	42.45	42.71
1976	NYSE	EPR	Tue, Sep 27, 2005	44.00	44.15	43.52	44.00
1975	NYSE	EPR	Mon, Sep 26, 2005	44.39	44.45	44.05	44.12
1974	NYSE	EPR	Fri, Sep 23, 2005	43.74	44.53	43.52	44.24
1973	NYSE	EPR	Thu, Sep 22, 2005	44.15	44.21	43.15	43.89
1972	NYSE	EPR	Wed, Sep 21, 2005	44.81	44.81	44.12	44.33
1971	NYSE	EPR	Tue, Sep 20, 2005	45.18	45.76	44.72	44.86
1970	NYSE	EPR	Mon, Sep 19, 2005	45.88	45.89	45.10	45.16
1969	NYSE	EPR	Fri, Sep 16, 2005	46.23	46.23	45.49	45.98
1968	NYSE	EPR	Thu, Sep 15, 2005	45.60	45.98	45.36	45.98
1967	NYSE	EPR	Wed, Sep 14, 2005	46.06	46.15	45.51	45.60
1966	NYSE	EPR	Tue, Sep 13, 2005	46.31	46.40	45.95	46.06
1965	NYSE	EPR	Mon, Sep 12, 2005	46.50	46.50	46.10	46.30
1964	NYSE	EPR	Fri, Sep 9, 2005	46.73	46.81	46.19	46.50
1963	NYSE	EPR	Thu, Sep 8, 2005	46.94	46.98	46.48	46.72
1962	NYSE	EPR	Wed, Sep 7, 2005	47.15	47.15	46.65	47.09
1961	NYSE	EPR	Tue, Sep 6, 2005	45.60	47.32	45.46	47.23
1960	NYSE	EPR	Fri, Sep 2, 2005	45.60	45.88	45.30	45.56
1959	NYSE	EPR	Thu, Sep 1, 2005	45.58	46.75	45.36	45.70
1958	NYSE	EPR	Wed, Aug 31, 2005	44.30	45.56	44.30	45.56
1957	NYSE	EPR	Tue, Aug 30, 2005	44.11	44.41	44.05	44.25
1956	NYSE	EPR	Mon, Aug 29, 2005	44.15	44.37	43.80	44.20
1955	NYSE	EPR	Fri, Aug 26, 2005	44.88	44.88	44.18	44.27
1954	NYSE	EPR	Thu, Aug 25, 2005	44.57	45.08	44.57	44.87
1953	NYSE	EPR	Wed, Aug 24, 2005	44.70	45.60	44.59	44.75
1952	NYSE	EPR	Tue, Aug 23, 2005	44.84	45.00	44.39	44.85
1951	NYSE	EPR	Mon, Aug 22, 2005	44.12	44.84	44.02	44.84
1950	NYSE	EPR	Fri, Aug 19, 2005	43.90	44.48	43.85	44.02
1949	NYSE	EPR	Thu, Aug 18, 2005	44.46	44.46	43.78	44.00
1948	NYSE	EPR	Wed, Aug 17, 2005	44.38	44.76	43.95	44.51
1947	NYSE	EPR	Tue, Aug 16, 2005	44.20	44.80	44.15	44.38
1946	NYSE	EPR	Mon, Aug 15, 2005	44.00	44.85	43.70	44.33
1945	NYSE	EPR	Fri, Aug 12, 2005	44.10	44.51	43.67	44.30
1944	NYSE	EPR	Thu, Aug 11, 2005	43.45	44.43	43.40	44.32
1943	NYSE	EPR	Wed, Aug 10, 2005	43.25	44.36	43.25	43.55
1942	NYSE	EPR	Tue, Aug 9, 2005	43.28	44.10	43.09	43.11
1941	NYSE	EPR	Mon, Aug 8, 2005	44.40	44.40	43.06	43.25
1940	NYSE	EPR	Fri, Aug 5, 2005	45.63	45.63	44.39	44.63
1939	NYSE	EPR	Thu, Aug 4, 2005	46.55	46.55	45.71	45.72
1938	NYSE	EPR	Wed, Aug 3, 2005	46.98	47.14	46.32	46.71
1937	NYSE	EPR	Tue, Aug 2, 2005	45.98	47.00	45.75	46.98
1936	NYSE	EPR	Mon, Aug 1, 2005	45.65	46.20	45.65	45.93
1935	NYSE	EPR	Fri, Jul 29, 2005	45.30	45.87	45.30	45.55
1934	NYSE	EPR	Thu, Jul 28, 2005	45.20	45.33	44.79	45.30
1933	NYSE	EPR	Wed, Jul 27, 2005	44.15	45.00	43.85	45.00
1932	NYSE	EPR	Tue, Jul 26, 2005	43.95	44.68	43.60	44.00
1931	NYSE	EPR	Mon, Jul 25, 2005	43.84	44.52	43.70	44.13
1930	NYSE	EPR	Fri, Jul 22, 2005	42.89	43.85	42.84	43.85
1929	NYSE	EPR	Thu, Jul 21, 2005	44.12	44.28	42.78	42.84
1928	NYSE	EPR	Wed, Jul 20, 2005	42.95	44.14	42.95	44.13
1927	NYSE	EPR	Tue, Jul 19, 2005	43.54	43.65	42.77	43.15
1926	NYSE	EPR	Mon, Jul 18, 2005	43.35	43.54	42.70	43.54
1925	NYSE	EPR	Fri, Jul 15, 2005	43.91	43.91	43.01	43.50
1924	NYSE	EPR	Thu, Jul 14, 2005	45.42	45.56	43.87	43.91
1923	NYSE	EPR	Wed, Jul 13, 2005	45.30	45.45	44.55	45.22
1922	NYSE	EPR	Tue, Jul 12, 2005	46.75	46.82	44.80	45.25
1921	NYSE	EPR	Mon, Jul 11, 2005	46.73	47.00	45.86	46.65
1920	NYSE	EPR	Fri, Jul 8, 2005	46.01	46.85	45.50	46.67
1919	NYSE	EPR	Thu, Jul 7, 2005	45.66	46.38	45.38	46.20
1918	NYSE	EPR	Wed, Jul 6, 2005	47.30	47.30	45.85	45.86
1917	NYSE	EPR	Tue, Jul 5, 2005	46.05	47.50	46.05	47.50
1916	NYSE	EPR	Fri, Jul 1, 2005	46.00	46.20	45.75	46.20
1915	NYSE	EPR	Thu, Jun 30, 2005	46.25	46.30	45.88	46.00
1914	NYSE	EPR	Wed, Jun 29, 2005	45.78	46.28	45.78	46.15
1913	NYSE	EPR	Tue, Jun 28, 2005	44.83	45.70	44.83	45.68
1912	NYSE	EPR	Mon, Jun 27, 2005	45.60	46.08	45.36	45.36
1911	NYSE	EPR	Fri, Jun 24, 2005	45.57	45.83	44.65	45.65
1910	NYSE	EPR	Thu, Jun 23, 2005	46.25	46.38	45.45	45.57
1909	NYSE	EPR	Wed, Jun 22, 2005	46.86	46.86	45.90	46.35
1908	NYSE	EPR	Tue, Jun 21, 2005	46.79	47.06	46.07	46.11
1907	NYSE	EPR	Mon, Jun 20, 2005	46.92	47.32	46.77	46.78
1906	NYSE	EPR	Fri, Jun 17, 2005	46.65	47.71	46.65	46.82
1905	NYSE	EPR	Thu, Jun 16, 2005	46.35	46.49	46.05	46.45
1904	NYSE	EPR	Wed, Jun 15, 2005	46.00	46.29	45.69	46.27
1903	NYSE	EPR	Tue, Jun 14, 2005	45.70	46.10	45.54	46.10
1902	NYSE	EPR	Mon, Jun 13, 2005	45.65	45.75	45.01	45.70
1901	NYSE	EPR	Fri, Jun 10, 2005	45.78	45.93	45.25	45.65
1900	NYSE	EPR	Thu, Jun 9, 2005	45.34	45.83	45.21	45.78
1899	NYSE	EPR	Wed, Jun 8, 2005	45.30	46.03	45.30	45.44
1898	NYSE	EPR	Tue, Jun 7, 2005	44.80	45.58	44.70	45.15
1897	NYSE	EPR	Mon, Jun 6, 2005	44.60	44.95	44.20	44.83
1896	NYSE	EPR	Fri, Jun 3, 2005	45.21	45.49	44.80	44.83
1895	NYSE	EPR	Thu, Jun 2, 2005	45.30	45.83	45.05	45.11
1894	NYSE	EPR	Wed, Jun 1, 2005	44.65	45.55	44.55	45.30
1893	NYSE	EPR	Tue, May 31, 2005	43.95	44.72	43.95	44.50
1892	NYSE	EPR	Fri, May 27, 2005	44.35	44.38	44.08	44.09
1891	NYSE	EPR	Thu, May 26, 2005	44.25	44.41	43.87	44.12
1890	NYSE	EPR	Wed, May 25, 2005	45.21	45.25	43.75	44.02
1889	NYSE	EPR	Tue, May 24, 2005	45.19	45.35	44.75	45.06
1888	NYSE	EPR	Mon, May 23, 2005	45.70	45.85	45.30	45.60
1887	NYSE	EPR	Fri, May 20, 2005	45.45	45.60	44.90	45.49
1886	NYSE	EPR	Thu, May 19, 2005	44.35	45.45	44.20	45.45
1885	NYSE	EPR	Wed, May 18, 2005	44.33	44.55	44.03	44.50
1884	NYSE	EPR	Tue, May 17, 2005	43.75	44.30	43.70	44.15
1883	NYSE	EPR	Mon, May 16, 2005	43.35	43.95	43.35	43.94
1882	NYSE	EPR	Fri, May 13, 2005	43.15	43.71	42.97	43.27
1881	NYSE	EPR	Thu, May 12, 2005	43.95	43.95	43.02	43.30
1880	NYSE	EPR	Wed, May 11, 2005	43.55	44.01	42.90	43.95
1879	NYSE	EPR	Tue, May 10, 2005	43.99	44.00	43.49	43.75
1878	NYSE	EPR	Mon, May 9, 2005	43.20	43.99	43.20	43.99
1877	NYSE	EPR	Fri, May 6, 2005	44.20	44.20	43.11	43.15
1876	NYSE	EPR	Thu, May 5, 2005	43.10	44.62	42.95	44.06
1875	NYSE	EPR	Wed, May 4, 2005	42.40	43.18	41.90	43.18
1874	NYSE	EPR	Tue, May 3, 2005	42.80	43.00	42.42	42.65
1873	NYSE	EPR	Mon, May 2, 2005	43.20	43.40	42.49	42.75
1872	NYSE	EPR	Fri, Apr 29, 2005	43.55	43.58	42.71	43.20
1871	NYSE	EPR	Thu, Apr 28, 2005	43.80	43.95	43.41	43.48
1870	NYSE	EPR	Wed, Apr 27, 2005	43.57	44.32	43.42	43.93
1869	NYSE	EPR	Tue, Apr 26, 2005	43.20	43.90	43.05	43.57
1868	NYSE	EPR	Mon, Apr 25, 2005	43.10	43.24	42.92	43.20
1867	NYSE	EPR	Fri, Apr 22, 2005	43.35	43.44	42.83	43.10
1866	NYSE	EPR	Thu, Apr 21, 2005	43.25	43.56	43.00	43.46
1865	NYSE	EPR	Wed, Apr 20, 2005	42.82	43.15	42.45	43.10
1864	NYSE	EPR	Tue, Apr 19, 2005	42.06	42.82	42.03	42.82
1863	NYSE	EPR	Mon, Apr 18, 2005	41.52	42.08	41.25	42.06
1862	NYSE	EPR	Fri, Apr 15, 2005	41.51	41.95	41.20	41.42
1861	NYSE	EPR	Thu, Apr 14, 2005	41.55	41.95	41.50	41.50
1860	NYSE	EPR	Wed, Apr 13, 2005	42.12	42.40	41.63	41.63
1859	NYSE	EPR	Tue, Apr 12, 2005	41.56	42.22	41.04	42.08
1858	NYSE	EPR	Mon, Apr 11, 2005	41.55	41.64	41.25	41.46
1857	NYSE	EPR	Fri, Apr 8, 2005	41.93	41.98	41.37	41.41
1856	NYSE	EPR	Thu, Apr 7, 2005	41.56	42.00	41.36	41.92
1855	NYSE	EPR	Wed, Apr 6, 2005	41.47	42.00	41.47	41.56
1854	NYSE	EPR	Tue, Apr 5, 2005	41.55	41.88	41.46	41.46
1853	NYSE	EPR	Mon, Apr 4, 2005	41.25	41.64	40.75	41.41
1852	NYSE	EPR	Fri, Apr 1, 2005	41.68	42.05	41.03	41.15
1851	NYSE	EPR	Thu, Mar 31, 2005	41.50	41.89	41.25	41.43
1850	NYSE	EPR	Wed, Mar 30, 2005	40.72	41.80	40.64	41.65
1849	NYSE	EPR	Tue, Mar 29, 2005	40.83	41.30	40.45	40.82
1848	NYSE	EPR	Mon, Mar 28, 2005	41.50	41.69	41.30	41.56
1847	NYSE	EPR	Thu, Mar 24, 2005	41.02	41.75	40.91	41.65
1846	NYSE	EPR	Wed, Mar 23, 2005	40.60	41.09	39.75	40.88
1845	NYSE	EPR	Tue, Mar 22, 2005	41.44	41.88	40.64	40.64
1844	NYSE	EPR	Mon, Mar 21, 2005	41.55	41.70	41.08	41.34
1843	NYSE	EPR	Fri, Mar 18, 2005	41.90	41.92	41.05	41.65
1842	NYSE	EPR	Thu, Mar 17, 2005	41.48	41.65	41.21	41.65
1841	NYSE	EPR	Wed, Mar 16, 2005	41.50	41.75	40.89	41.35
1840	NYSE	EPR	Tue, Mar 15, 2005	42.05	42.50	41.47	41.50
1839	NYSE	EPR	Mon, Mar 14, 2005	41.48	42.08	41.47	41.90
1838	NYSE	EPR	Fri, Mar 11, 2005	41.07	41.58	41.00	41.36
1837	NYSE	EPR	Thu, Mar 10, 2005	41.21	41.65	40.83	41.07
1836	NYSE	EPR	Wed, Mar 9, 2005	42.00	42.00	40.70	41.10
1835	NYSE	EPR	Tue, Mar 8, 2005	42.50	42.60	41.96	42.00
1834	NYSE	EPR	Mon, Mar 7, 2005	42.79	43.05	42.45	42.60
1833	NYSE	EPR	Fri, Mar 4, 2005	42.40	42.99	42.37	42.79
1832	NYSE	EPR	Thu, Mar 3, 2005	41.70	42.33	41.55	42.23
1831	NYSE	EPR	Wed, Mar 2, 2005	42.00	42.18	41.40	41.55
1830	NYSE	EPR	Tue, Mar 1, 2005	41.15	41.97	41.15	41.85
1829	NYSE	EPR	Mon, Feb 28, 2005	41.45	41.75	41.00	41.00
1828	NYSE	EPR	Fri, Feb 25, 2005	41.37	41.83	41.35	41.60
1827	NYSE	EPR	Thu, Feb 24, 2005	41.20	41.50	40.90	41.27
1826	NYSE	EPR	Wed, Feb 23, 2005	42.25	42.61	41.35	41.37
1825	NYSE	EPR	Tue, Feb 22, 2005	43.25	43.40	42.15	42.19
1824	NYSE	EPR	Fri, Feb 18, 2005	44.10	44.10	43.33	43.50
1823	NYSE	EPR	Thu, Feb 17, 2005	44.55	44.75	43.97	44.00
1822	NYSE	EPR	Wed, Feb 16, 2005	44.67	44.86	44.20	44.55
1821	NYSE	EPR	Tue, Feb 15, 2005	44.70	45.15	44.13	44.66
1820	NYSE	EPR	Mon, Feb 14, 2005	44.50	45.15	44.26	44.80
1819	NYSE	EPR	Fri, Feb 11, 2005	43.40	44.84	43.11	44.50
1818	NYSE	EPR	Thu, Feb 10, 2005	43.11	43.55	42.91	43.40
1817	NYSE	EPR	Wed, Feb 9, 2005	42.85	43.40	42.85	43.11
1816	NYSE	EPR	Tue, Feb 8, 2005	43.16	43.30	42.90	42.96
1815	NYSE	EPR	Mon, Feb 7, 2005	43.15	43.51	43.01	43.16
1814	NYSE	EPR	Fri, Feb 4, 2005	42.85	43.40	42.80	43.25
1813	NYSE	EPR	Thu, Feb 3, 2005	42.88	43.00	42.34	42.81
1812	NYSE	EPR	Wed, Feb 2, 2005	42.08	42.88	42.00	42.88
1811	NYSE	EPR	Tue, Feb 1, 2005	42.00	42.70	42.00	42.23
1810	NYSE	EPR	Mon, Jan 31, 2005	41.60	42.31	41.60	42.11
1809	NYSE	EPR	Fri, Jan 28, 2005	41.90	42.42	41.34	41.82
1808	NYSE	EPR	Thu, Jan 27, 2005	42.21	42.40	41.57	41.78
1807	NYSE	EPR	Wed, Jan 26, 2005	41.90	42.21	41.74	42.21
1806	NYSE	EPR	Tue, Jan 25, 2005	42.35	42.87	41.76	41.77
1805	NYSE	EPR	Mon, Jan 24, 2005	42.40	42.92	42.04	42.14
1804	NYSE	EPR	Fri, Jan 21, 2005	42.59	43.17	42.25	42.55
1803	NYSE	EPR	Thu, Jan 20, 2005	42.35	43.14	42.05	42.59
1802	NYSE	EPR	Wed, Jan 19, 2005	42.40	43.25	42.09	42.47
1801	NYSE	EPR	Tue, Jan 18, 2005	41.43	42.33	41.10	42.19
1800	NYSE	EPR	Fri, Jan 14, 2005	40.75	41.25	40.70	41.21
1799	NYSE	EPR	Thu, Jan 13, 2005	40.44	41.46	40.35	40.51
1798	NYSE	EPR	Wed, Jan 12, 2005	40.69	40.80	39.85	40.44
1797	NYSE	EPR	Tue, Jan 11, 2005	41.78	41.78	40.86	40.94
1796	NYSE	EPR	Mon, Jan 10, 2005	41.51	42.43	41.51	41.73
1795	NYSE	EPR	Fri, Jan 7, 2005	41.95	42.30	41.53	41.53
1794	NYSE	EPR	Thu, Jan 6, 2005	41.25	42.08	41.05	41.75
1793	NYSE	EPR	Wed, Jan 5, 2005	43.20	43.20	41.35	41.40
1792	NYSE	EPR	Tue, Jan 4, 2005	43.80	44.11	43.08	43.10
1791	NYSE	EPR	Mon, Jan 3, 2005	44.55	44.65	43.61	43.75
1790	NYSE	EPR	Fri, Dec 31, 2004	44.85	44.85	44.40	44.55
1789	NYSE	EPR	Thu, Dec 30, 2004	44.25	45.16	44.25	44.85
1788	NYSE	EPR	Wed, Dec 29, 2004	44.09	44.26	43.90	44.25
1787	NYSE	EPR	Tue, Dec 28, 2004	44.31	45.29	44.25	44.41
1786	NYSE	EPR	Mon, Dec 27, 2004	44.96	45.13	44.27	44.30
1785	NYSE	EPR	Thu, Dec 23, 2004	44.90	45.20	44.85	44.86
1784	NYSE	EPR	Wed, Dec 22, 2004	44.49	45.11	44.49	45.00
1783	NYSE	EPR	Tue, Dec 21, 2004	44.36	44.66	44.30	44.60
1782	NYSE	EPR	Mon, Dec 20, 2004	44.74	44.74	44.05	44.28
1781	NYSE	EPR	Fri, Dec 17, 2004	43.31	44.74	43.25	44.74
1780	NYSE	EPR	Thu, Dec 16, 2004	43.48	43.67	43.30	43.30
1779	NYSE	EPR	Wed, Dec 15, 2004	43.50	43.71	43.40	43.48
1778	NYSE	EPR	Tue, Dec 14, 2004	43.40	43.64	43.01	43.45
1777	NYSE	EPR	Mon, Dec 13, 2004	44.30	44.30	43.56	43.59
1776	NYSE	EPR	Fri, Dec 10, 2004	43.45	44.35	43.45	44.30
1775	NYSE	EPR	Thu, Dec 9, 2004	43.65	43.65	42.95	43.45
1774	NYSE	EPR	Wed, Dec 8, 2004	43.32	43.86	43.10	43.61
1773	NYSE	EPR	Tue, Dec 7, 2004	44.49	44.65	43.31	43.32
1772	NYSE	EPR	Mon, Dec 6, 2004	44.35	44.85	44.13	44.55
1771	NYSE	EPR	Fri, Dec 3, 2004	43.95	44.52	43.65	44.37
1770	NYSE	EPR	Thu, Dec 2, 2004	44.74	44.74	43.73	43.95
1769	NYSE	EPR	Wed, Dec 1, 2004	42.85	44.86	42.81	44.74
1768	NYSE	EPR	Tue, Nov 30, 2004	42.35	43.13	42.35	42.91
1767	NYSE	EPR	Mon, Nov 29, 2004	42.00	42.60	41.72	42.53
1766	NYSE	EPR	Fri, Nov 26, 2004	42.40	42.43	41.90	41.92
1765	NYSE	EPR	Wed, Nov 24, 2004	41.97	42.51	41.90	42.36
1764	NYSE	EPR	Tue, Nov 23, 2004	41.10	41.97	41.05	41.96
1763	NYSE	EPR	Mon, Nov 22, 2004	40.61	41.21	40.60	41.21
1762	NYSE	EPR	Fri, Nov 19, 2004	40.95	41.05	40.44	40.45
1761	NYSE	EPR	Thu, Nov 18, 2004	41.53	41.82	40.75	41.15
1760	NYSE	EPR	Wed, Nov 17, 2004	42.05	42.55	41.16	41.38
1759	NYSE	EPR	Tue, Nov 16, 2004	42.50	42.75	41.84	41.88
1758	NYSE	EPR	Mon, Nov 15, 2004	41.88	42.57	41.79	42.35
1757	NYSE	EPR	Fri, Nov 12, 2004	41.34	42.00	41.25	41.98
1756	NYSE	EPR	Thu, Nov 11, 2004	40.90	41.35	40.67	41.25
1755	NYSE	EPR	Wed, Nov 10, 2004	40.50	41.00	40.49	40.83
1754	NYSE	EPR	Tue, Nov 9, 2004	40.70	40.85	40.20	40.49
1753	NYSE	EPR	Mon, Nov 8, 2004	40.00	41.06	39.86	40.75
1752	NYSE	EPR	Fri, Nov 5, 2004	41.26	41.26	39.96	40.08
1751	NYSE	EPR	Thu, Nov 4, 2004	40.35	41.26	40.16	41.26
1750	NYSE	EPR	Wed, Nov 3, 2004	39.98	40.50	39.98	40.49
1749	NYSE	EPR	Tue, Nov 2, 2004	40.75	40.80	39.80	39.88
1748	NYSE	EPR	Mon, Nov 1, 2004	39.98	40.75	39.81	40.75
1747	NYSE	EPR	Fri, Oct 29, 2004	40.11	40.26	39.75	39.90
1746	NYSE	EPR	Thu, Oct 28, 2004	39.90	40.12	39.52	40.11
1745	NYSE	EPR	Wed, Oct 27, 2004	39.24	39.97	39.12	39.89
1744	NYSE	EPR	Tue, Oct 26, 2004	38.66	39.26	38.25	39.16
1743	NYSE	EPR	Mon, Oct 25, 2004	38.00	38.62	37.95	38.51
1742	NYSE	EPR	Fri, Oct 22, 2004	38.78	38.80	37.90	38.00
1741	NYSE	EPR	Thu, Oct 21, 2004	38.30	38.95	38.15	38.78
1740	NYSE	EPR	Wed, Oct 20, 2004	38.45	38.55	37.85	38.18
1739	NYSE	EPR	Tue, Oct 19, 2004	39.20	39.35	38.30	38.39
1738	NYSE	EPR	Mon, Oct 18, 2004	38.75	39.23	38.45	39.09
1737	NYSE	EPR	Fri, Oct 15, 2004	38.40	38.85	38.35	38.85
1736	NYSE	EPR	Thu, Oct 14, 2004	38.05	38.64	38.05	38.35
1735	NYSE	EPR	Wed, Oct 13, 2004	38.83	38.83	38.07	38.15
1734	NYSE	EPR	Tue, Oct 12, 2004	38.28	38.69	37.70	38.69
1733	NYSE	EPR	Mon, Oct 11, 2004	38.24	38.34	37.94	38.10
1732	NYSE	EPR	Fri, Oct 8, 2004	38.15	38.64	38.15	38.24
1731	NYSE	EPR	Thu, Oct 7, 2004	38.80	38.80	38.22	38.22
1730	NYSE	EPR	Wed, Oct 6, 2004	38.85	38.95	38.71	38.86
1729	NYSE	EPR	Tue, Oct 5, 2004	39.10	39.10	38.72	38.84
1728	NYSE	EPR	Mon, Oct 4, 2004	38.99	39.23	38.99	39.10
1727	NYSE	EPR	Fri, Oct 1, 2004	37.85	38.98	37.69	38.98
1726	NYSE	EPR	Thu, Sep 30, 2004	37.77	37.84	37.52	37.80
1725	NYSE	EPR	Wed, Sep 29, 2004	37.60	37.76	37.20	37.72
1724	NYSE	EPR	Tue, Sep 28, 2004	37.25	37.60	36.89	37.60
1723	NYSE	EPR	Mon, Sep 27, 2004	37.70	37.82	37.48	37.70
1722	NYSE	EPR	Fri, Sep 24, 2004	37.50	37.97	37.45	37.74
1721	NYSE	EPR	Thu, Sep 23, 2004	37.85	37.90	37.65	37.65
1720	NYSE	EPR	Wed, Sep 22, 2004	38.10	38.10	37.69	37.73
1719	NYSE	EPR	Tue, Sep 21, 2004	38.10	38.36	37.86	38.20
1718	NYSE	EPR	Mon, Sep 20, 2004	38.35	38.35	37.94	38.00
1717	NYSE	EPR	Fri, Sep 17, 2004	38.50	38.50	37.90	38.35
1716	NYSE	EPR	Thu, Sep 16, 2004	37.50	38.25	37.45	38.18
1715	NYSE	EPR	Wed, Sep 15, 2004	37.18	37.75	37.18	37.40
1714	NYSE	EPR	Tue, Sep 14, 2004	38.16	38.30	37.16	37.17
1713	NYSE	EPR	Mon, Sep 13, 2004	38.37	38.66	38.00	38.16
1712	NYSE	EPR	Fri, Sep 10, 2004	38.35	38.41	38.15	38.32
1711	NYSE	EPR	Thu, Sep 9, 2004	38.52	38.84	38.14	38.45
1710	NYSE	EPR	Wed, Sep 8, 2004	38.90	39.00	38.45	38.52
1709	NYSE	EPR	Tue, Sep 7, 2004	38.31	38.85	38.30	38.85
1708	NYSE	EPR	Fri, Sep 3, 2004	38.05	38.27	37.95	38.16
1707	NYSE	EPR	Thu, Sep 2, 2004	37.30	37.94	37.30	37.94
1706	NYSE	EPR	Wed, Sep 1, 2004	37.32	37.55	37.29	37.42
1705	NYSE	EPR	Tue, Aug 31, 2004	37.25	37.50	37.17	37.35
1704	NYSE	EPR	Mon, Aug 30, 2004	37.10	37.29	36.80	36.90
1703	NYSE	EPR	Fri, Aug 27, 2004	36.87	37.10	36.65	37.10
1702	NYSE	EPR	Thu, Aug 26, 2004	36.70	36.85	36.55	36.79
1701	NYSE	EPR	Wed, Aug 25, 2004	36.55	36.70	36.48	36.61
1700	NYSE	EPR	Tue, Aug 24, 2004	36.20	36.65	36.07	36.55
1699	NYSE	EPR	Mon, Aug 23, 2004	36.20	36.23	35.78	36.05
1698	NYSE	EPR	Fri, Aug 20, 2004	34.90	36.13	34.85	36.13
1697	NYSE	EPR	Thu, Aug 19, 2004	35.37	35.49	34.73	34.75
1696	NYSE	EPR	Wed, Aug 18, 2004	34.90	35.47	34.80	35.47
1695	NYSE	EPR	Tue, Aug 17, 2004	34.75	34.95	34.57	34.93
1694	NYSE	EPR	Mon, Aug 16, 2004	34.00	34.63	33.97	34.63
1693	NYSE	EPR	Fri, Aug 13, 2004	34.00	34.26	33.75	33.87
1692	NYSE	EPR	Thu, Aug 12, 2004	34.15	34.20	33.72	33.75
1691	NYSE	EPR	Wed, Aug 11, 2004	34.65	34.93	34.20	34.37
1690	NYSE	EPR	Tue, Aug 10, 2004	34.95	34.95	34.44	34.77
1689	NYSE	EPR	Mon, Aug 9, 2004	35.35	35.47	34.80	34.90
1688	NYSE	EPR	Fri, Aug 6, 2004	35.25	36.00	34.95	35.10
1687	NYSE	EPR	Thu, Aug 5, 2004	36.10	36.10	35.16	35.35
1686	NYSE	EPR	Wed, Aug 4, 2004	35.43	35.96	35.01	35.96
1685	NYSE	EPR	Tue, Aug 3, 2004	35.11	36.04	34.85	35.63
1684	NYSE	EPR	Mon, Aug 2, 2004	35.36	35.37	34.70	35.21
1683	NYSE	EPR	Fri, Jul 30, 2004	34.69	35.65	34.69	35.36
1682	NYSE	EPR	Thu, Jul 29, 2004	34.75	35.40	34.65	35.40
1681	NYSE	EPR	Wed, Jul 28, 2004	35.16	35.16	34.47	34.55
1680	NYSE	EPR	Tue, Jul 27, 2004	34.20	35.35	34.20	35.12
1679	NYSE	EPR	Mon, Jul 26, 2004	35.15	35.20	34.60	34.89
1678	NYSE	EPR	Fri, Jul 23, 2004	35.37	35.89	35.01	35.01
1677	NYSE	EPR	Thu, Jul 22, 2004	35.95	36.07	35.37	35.37
1676	NYSE	EPR	Wed, Jul 21, 2004	36.75	36.82	35.99	36.10
1675	NYSE	EPR	Tue, Jul 20, 2004	36.66	36.85	36.52	36.65
1674	NYSE	EPR	Mon, Jul 19, 2004	36.70	36.80	36.46	36.59
1673	NYSE	EPR	Fri, Jul 16, 2004	36.80	36.80	36.40	36.70
1672	NYSE	EPR	Thu, Jul 15, 2004	36.75	36.89	36.65	36.75
1671	NYSE	EPR	Wed, Jul 14, 2004	36.55	36.78	36.25	36.73
1670	NYSE	EPR	Tue, Jul 13, 2004	36.75	36.75	36.37	36.55
1669	NYSE	EPR	Mon, Jul 12, 2004	36.30	36.75	36.16	36.75
1668	NYSE	EPR	Fri, Jul 9, 2004	36.20	36.25	35.76	36.10
1667	NYSE	EPR	Thu, Jul 8, 2004	36.74	36.75	35.85	36.09
1666	NYSE	EPR	Wed, Jul 7, 2004	36.20	36.74	35.96	36.74
1665	NYSE	EPR	Tue, Jul 6, 2004	36.00	36.13	35.45	36.05
1664	NYSE	EPR	Fri, Jul 2, 2004	35.55	36.00	35.55	36.00
1663	NYSE	EPR	Thu, Jul 1, 2004	35.85	36.00	35.10	35.40
1662	NYSE	EPR	Wed, Jun 30, 2004	35.05	35.75	34.82	35.74
1661	NYSE	EPR	Tue, Jun 29, 2004	36.05	36.05	34.90	34.91
1660	NYSE	EPR	Mon, Jun 28, 2004	35.66	36.08	35.66	36.02
1659	NYSE	EPR	Fri, Jun 25, 2004	36.25	36.28	36.12	36.23
1658	NYSE	EPR	Thu, Jun 24, 2004	36.35	36.35	36.00	36.20
1657	NYSE	EPR	Wed, Jun 23, 2004	35.80	36.33	35.80	36.25
1656	NYSE	EPR	Tue, Jun 22, 2004	37.15	37.15	36.55	36.92
1655	NYSE	EPR	Mon, Jun 21, 2004	36.98	37.11	36.68	37.05
1654	NYSE	EPR	Fri, Jun 18, 2004	36.75	36.89	36.32	36.89
1653	NYSE	EPR	Thu, Jun 17, 2004	35.95	36.57	35.75	36.57
1652	NYSE	EPR	Wed, Jun 16, 2004	36.10	36.10	35.68	35.95
1651	NYSE	EPR	Tue, Jun 15, 2004	34.65	35.97	34.65	35.97
1650	NYSE	EPR	Mon, Jun 14, 2004	35.20	35.20	34.27	34.56
1649	NYSE	EPR	Thu, Jun 10, 2004	35.40	35.55	34.79	35.20
1648	NYSE	EPR	Wed, Jun 9, 2004	35.74	36.00	35.23	35.24
1647	NYSE	EPR	Tue, Jun 8, 2004	35.50	35.79	35.20	35.59
1646	NYSE	EPR	Mon, Jun 7, 2004	34.80	35.86	34.55	35.50
1645	NYSE	EPR	Fri, Jun 4, 2004	35.39	35.57	34.85	34.87
1644	NYSE	EPR	Thu, Jun 3, 2004	36.15	36.15	35.30	35.30
1643	NYSE	EPR	Wed, Jun 2, 2004	35.95	36.03	35.60	35.95
1642	NYSE	EPR	Tue, Jun 1, 2004	36.24	36.24	35.55	35.80
1641	NYSE	EPR	Fri, May 28, 2004	36.53	36.74	35.80	36.00
1640	NYSE	EPR	Thu, May 27, 2004	35.49	35.97	35.29	35.45
1639	NYSE	EPR	Wed, May 26, 2004	34.50	35.24	34.22	35.24
1638	NYSE	EPR	Tue, May 25, 2004	33.72	34.45	33.66	34.45
1637	NYSE	EPR	Mon, May 24, 2004	33.47	33.83	33.47	33.62
1636	NYSE	EPR	Fri, May 21, 2004	33.55	33.60	33.16	33.32
1635	NYSE	EPR	Thu, May 20, 2004	32.43	33.45	32.36	33.40
1634	NYSE	EPR	Wed, May 19, 2004	34.10	34.24	32.27	32.28
1633	NYSE	EPR	Tue, May 18, 2004	33.11	33.70	33.00	33.70
1632	NYSE	EPR	Mon, May 17, 2004	32.70	33.18	32.05	33.10
1631	NYSE	EPR	Fri, May 14, 2004	32.81	33.00	32.30	32.70
1630	NYSE	EPR	Thu, May 13, 2004	32.86	33.32	32.42	32.71
1629	NYSE	EPR	Wed, May 12, 2004	32.65	32.85	32.00	32.76
1628	NYSE	EPR	Tue, May 11, 2004	31.80	32.51	31.80	32.50
1627	NYSE	EPR	Mon, May 10, 2004	31.60	32.53	31.28	31.57
1626	NYSE	EPR	Fri, May 7, 2004	33.54	33.59	32.02	32.35
1625	NYSE	EPR	Thu, May 6, 2004	33.44	33.90	32.58	33.79
1624	NYSE	EPR	Wed, May 5, 2004	33.76	33.80	33.43	33.55
1623	NYSE	EPR	Tue, May 4, 2004	33.55	33.99	33.47	33.76
1622	NYSE	EPR	Mon, May 3, 2004	33.35	33.68	33.10	33.58
1621	NYSE	EPR	Fri, Apr 30, 2004	33.45	33.80	33.10	33.46
1620	NYSE	EPR	Thu, Apr 29, 2004	33.41	33.95	33.02	33.45
1619	NYSE	EPR	Wed, Apr 28, 2004	33.93	34.00	33.30	33.31
1618	NYSE	EPR	Tue, Apr 27, 2004	33.67	34.05	33.65	33.93
1617	NYSE	EPR	Mon, Apr 26, 2004	33.95	34.14	33.30	33.67
1616	NYSE	EPR	Fri, Apr 23, 2004	34.15	34.15	33.31	33.95
1615	NYSE	EPR	Thu, Apr 22, 2004	33.00	34.10	33.00	34.00
1614	NYSE	EPR	Wed, Apr 21, 2004	32.75	33.25	32.70	33.10
1613	NYSE	EPR	Tue, Apr 20, 2004	34.80	34.80	33.01	33.01
1612	NYSE	EPR	Mon, Apr 19, 2004	34.65	35.38	34.45	35.15
1611	NYSE	EPR	Fri, Apr 16, 2004	34.15	35.34	33.99	34.70
1610	NYSE	EPR	Thu, Apr 15, 2004	33.25	34.04	33.25	33.90
1609	NYSE	EPR	Wed, Apr 14, 2004	33.54	33.76	32.80	33.35
1608	NYSE	EPR	Tue, Apr 13, 2004	34.29	34.63	33.40	33.64
1607	NYSE	EPR	Mon, Apr 12, 2004	36.66	36.66	33.90	34.29
1606	NYSE	EPR	Thu, Apr 8, 2004	37.60	37.60	36.53	36.63
1605	NYSE	EPR	Wed, Apr 7, 2004	36.90	38.12	36.70	37.40
1604	NYSE	EPR	Tue, Apr 6, 2004	37.75	37.98	34.68	37.00
1603	NYSE	EPR	Mon, Apr 5, 2004	40.98	41.05	38.18	38.93
1602	NYSE	EPR	Fri, Apr 2, 2004	41.60	41.75	40.80	40.90
1601	NYSE	EPR	Thu, Apr 1, 2004	40.94	41.60	40.93	41.55
1600	NYSE	EPR	Wed, Mar 31, 2004	40.50	41.26	40.50	40.91
1599	NYSE	EPR	Tue, Mar 30, 2004	40.10	40.75	40.00	40.40
1598	NYSE	EPR	Mon, Mar 29, 2004	39.35	40.30	39.35	40.10
1597	NYSE	EPR	Fri, Mar 26, 2004	39.73	40.43	39.45	39.80
1596	NYSE	EPR	Thu, Mar 25, 2004	39.15	39.79	39.15	39.73
1595	NYSE	EPR	Wed, Mar 24, 2004	39.50	39.53	38.90	39.00
1594	NYSE	EPR	Tue, Mar 23, 2004	38.90	39.50	38.90	39.50
1593	NYSE	EPR	Mon, Mar 22, 2004	38.77	39.20	38.56	38.75
1592	NYSE	EPR	Fri, Mar 19, 2004	39.45	39.45	38.67	38.67
1591	NYSE	EPR	Thu, Mar 18, 2004	38.76	39.25	38.40	39.25
1590	NYSE	EPR	Wed, Mar 17, 2004	37.88	39.19	37.59	39.01
1589	NYSE	EPR	Tue, Mar 16, 2004	38.43	38.55	37.84	37.98
1588	NYSE	EPR	Mon, Mar 15, 2004	39.45	39.45	38.33	38.33
1587	NYSE	EPR	Fri, Mar 12, 2004	38.52	39.45	38.25	39.45
1586	NYSE	EPR	Thu, Mar 11, 2004	39.20	39.25	38.51	38.51
1585	NYSE	EPR	Wed, Mar 10, 2004	38.95	39.65	38.95	39.20
1584	NYSE	EPR	Tue, Mar 9, 2004	39.30	39.30	38.65	38.95
1583	NYSE	EPR	Mon, Mar 8, 2004	39.80	39.85	38.75	39.34
1582	NYSE	EPR	Fri, Mar 5, 2004	39.33	40.05	39.21	39.85
1581	NYSE	EPR	Thu, Mar 4, 2004	39.15	39.33	38.84	39.33
1580	NYSE	EPR	Wed, Mar 3, 2004	38.75	39.00	38.55	38.95
1579	NYSE	EPR	Tue, Mar 2, 2004	38.62	38.92	38.37	38.61
1578	NYSE	EPR	Mon, Mar 1, 2004	38.05	38.65	37.87	38.50
1577	NYSE	EPR	Fri, Feb 27, 2004	37.95	38.00	37.85	37.95
1576	NYSE	EPR	Thu, Feb 26, 2004	37.48	38.18	37.35	37.95
1575	NYSE	EPR	Wed, Feb 25, 2004	37.14	37.48	37.00	37.48
1574	NYSE	EPR	Tue, Feb 24, 2004	36.95	37.37	36.40	37.04
1573	NYSE	EPR	Mon, Feb 23, 2004	36.73	36.95	36.18	36.95
1572	NYSE	EPR	Fri, Feb 20, 2004	36.50	36.98	36.11	36.98
1571	NYSE	EPR	Thu, Feb 19, 2004	36.67	36.67	36.29	36.40
1570	NYSE	EPR	Wed, Feb 18, 2004	36.85	37.07	36.30	36.67
1569	NYSE	EPR	Tue, Feb 17, 2004	36.55	36.85	36.41	36.85
1568	NYSE	EPR	Fri, Feb 13, 2004	36.50	36.60	36.23	36.55
1567	NYSE	EPR	Thu, Feb 12, 2004	36.80	36.80	36.25	36.57
1566	NYSE	EPR	Wed, Feb 11, 2004	37.00	37.00	36.52	36.86
1565	NYSE	EPR	Tue, Feb 10, 2004	36.35	37.00	36.02	37.00
1564	NYSE	EPR	Mon, Feb 9, 2004	35.75	36.45	35.70	36.35
1563	NYSE	EPR	Fri, Feb 6, 2004	34.98	35.91	34.98	35.90
1562	NYSE	EPR	Thu, Feb 5, 2004	34.40	34.95	34.40	34.95
1561	NYSE	EPR	Wed, Feb 4, 2004	35.35	35.51	34.21	34.35
1560	NYSE	EPR	Tue, Feb 3, 2004	35.74	35.99	35.33	35.33
1559	NYSE	EPR	Mon, Feb 2, 2004	35.50	35.81	35.37	35.74
1558	NYSE	EPR	Fri, Jan 30, 2004	35.25	35.56	35.20	35.40
1557	NYSE	EPR	Thu, Jan 29, 2004	35.35	35.50	35.08	35.35
1556	NYSE	EPR	Wed, Jan 28, 2004	35.72	35.87	35.16	35.18
1555	NYSE	EPR	Tue, Jan 27, 2004	35.33	35.95	35.09	35.65
1554	NYSE	EPR	Mon, Jan 26, 2004	34.40	35.43	34.33	35.43
1553	NYSE	EPR	Fri, Jan 23, 2004	34.55	34.99	34.55	34.99
1552	NYSE	EPR	Thu, Jan 22, 2004	34.15	34.65	34.15	34.40
1551	NYSE	EPR	Wed, Jan 21, 2004	34.00	34.13	33.91	34.04
1550	NYSE	EPR	Tue, Jan 20, 2004	33.51	34.00	33.50	33.85
1549	NYSE	EPR	Fri, Jan 16, 2004	34.65	34.77	33.71	33.71
1548	NYSE	EPR	Thu, Jan 15, 2004	34.27	34.53	34.01	34.48
1547	NYSE	EPR	Wed, Jan 14, 2004	34.35	34.74	34.01	34.26
1546	NYSE	EPR	Tue, Jan 13, 2004	34.60	34.65	34.25	34.49
1545	NYSE	EPR	Mon, Jan 12, 2004	34.49	34.70	34.37	34.70
1544	NYSE	EPR	Fri, Jan 9, 2004	34.50	34.59	34.20	34.44
1543	NYSE	EPR	Thu, Jan 8, 2004	34.60	34.75	34.45	34.62
1542	NYSE	EPR	Wed, Jan 7, 2004	34.89	34.90	34.21	34.50
1541	NYSE	EPR	Tue, Jan 6, 2004	34.70	34.99	34.64	34.80
1540	NYSE	EPR	Mon, Jan 5, 2004	34.86	35.00	34.60	34.60
1539	NYSE	EPR	Fri, Jan 2, 2004	34.40	34.96	34.40	34.86
1538	NYSE	EPR	Wed, Dec 31, 2003	35.30	35.31	34.70	34.71
1537	NYSE	EPR	Tue, Dec 30, 2003	35.31	35.42	35.14	35.19
1536	NYSE	EPR	Mon, Dec 29, 2003	35.19	35.42	35.15	35.24
1535	NYSE	EPR	Fri, Dec 26, 2003	35.83	35.90	35.65	35.79
1534	NYSE	EPR	Wed, Dec 24, 2003	35.65	35.83	35.65	35.73
1533	NYSE	EPR	Tue, Dec 23, 2003	35.53	35.92	35.48	35.50
1532	NYSE	EPR	Mon, Dec 22, 2003	35.00	35.54	35.00	35.53
1531	NYSE	EPR	Fri, Dec 19, 2003	35.05	35.10	34.82	34.99
1530	NYSE	EPR	Thu, Dec 18, 2003	35.30	35.30	34.74	34.89
1529	NYSE	EPR	Wed, Dec 17, 2003	35.40	35.40	34.97	35.25
1528	NYSE	EPR	Tue, Dec 16, 2003	35.00	35.30	34.82	35.30
1527	NYSE	EPR	Mon, Dec 15, 2003	35.26	35.27	34.70	34.90
1526	NYSE	EPR	Fri, Dec 12, 2003	34.89	35.13	34.72	35.12
1525	NYSE	EPR	Thu, Dec 11, 2003	34.58	35.00	34.56	34.88
1524	NYSE	EPR	Wed, Dec 10, 2003	34.78	34.82	34.40	34.58
1523	NYSE	EPR	Tue, Dec 9, 2003	34.93	35.00	34.72	34.85
1522	NYSE	EPR	Mon, Dec 8, 2003	35.07	35.22	34.81	35.08
1521	NYSE	EPR	Fri, Dec 5, 2003	35.00	35.16	34.95	34.97
1520	NYSE	EPR	Thu, Dec 4, 2003	34.80	35.18	34.70	35.10
1519	NYSE	EPR	Wed, Dec 3, 2003	35.20	35.50	34.62	34.66
1518	NYSE	EPR	Tue, Dec 2, 2003	34.99	35.14	34.90	35.03
1517	NYSE	EPR	Mon, Dec 1, 2003	34.70	35.00	34.68	34.90
1516	NYSE	EPR	Fri, Nov 28, 2003	34.47	34.78	34.47	34.57
1515	NYSE	EPR	Wed, Nov 26, 2003	34.45	34.57	34.22	34.32
1514	NYSE	EPR	Tue, Nov 25, 2003	34.15	34.50	34.07	34.20
1513	NYSE	EPR	Mon, Nov 24, 2003	34.10	34.20	33.75	34.05
1512	NYSE	EPR	Fri, Nov 21, 2003	33.55	33.88	33.48	33.88
1511	NYSE	EPR	Thu, Nov 20, 2003	33.86	33.89	33.19	33.30
1510	NYSE	EPR	Wed, Nov 19, 2003	33.75	34.02	33.62	33.76
1509	NYSE	EPR	Tue, Nov 18, 2003	33.75	33.80	33.45	33.55
1508	NYSE	EPR	Mon, Nov 17, 2003	33.40	33.60	32.90	33.60
1507	NYSE	EPR	Fri, Nov 14, 2003	33.80	33.80	33.20	33.20
1506	NYSE	EPR	Thu, Nov 13, 2003	32.70	33.29	32.56	33.28
1505	NYSE	EPR	Wed, Nov 12, 2003	32.35	32.70	32.35	32.70
1504	NYSE	EPR	Tue, Nov 11, 2003	32.64	32.64	32.00	32.20
1503	NYSE	EPR	Mon, Nov 10, 2003	32.45	32.95	32.09	32.64
1502	NYSE	EPR	Fri, Nov 7, 2003	32.54	32.58	32.13	32.40
1501	NYSE	EPR	Thu, Nov 6, 2003	32.35	32.50	32.00	32.50
1500	NYSE	EPR	Wed, Nov 5, 2003	32.60	32.60	31.94	32.24
1499	NYSE	EPR	Tue, Nov 4, 2003	32.00	32.51	31.87	32.48
1498	NYSE	EPR	Mon, Nov 3, 2003	32.25	32.26	31.56	32.11
1497	NYSE	EPR	Fri, Oct 31, 2003	32.40	32.55	32.17	32.18
1496	NYSE	EPR	Thu, Oct 30, 2003	32.40	32.65	32.10	32.42
1495	NYSE	EPR	Wed, Oct 29, 2003	31.30	32.53	31.30	32.22
1494	NYSE	EPR	Tue, Oct 28, 2003	31.58	31.58	31.00	31.11
1493	NYSE	EPR	Mon, Oct 27, 2003	31.28	31.66	31.14	31.43
1492	NYSE	EPR	Fri, Oct 24, 2003	31.40	31.40	31.11	31.18
1491	NYSE	EPR	Thu, Oct 23, 2003	31.75	31.75	30.98	31.30
1490	NYSE	EPR	Wed, Oct 22, 2003	32.55	32.55	31.65	31.65
1489	NYSE	EPR	Tue, Oct 21, 2003	32.35	32.56	32.20	32.41
1488	NYSE	EPR	Mon, Oct 20, 2003	32.30	32.30	31.80	32.30
1487	NYSE	EPR	Fri, Oct 17, 2003	32.65	32.70	32.19	32.25
1486	NYSE	EPR	Thu, Oct 16, 2003	32.18	32.55	32.15	32.50
1485	NYSE	EPR	Wed, Oct 15, 2003	32.14	32.44	32.00	32.00
1484	NYSE	EPR	Tue, Oct 14, 2003	32.00	32.10	31.93	32.10
1483	NYSE	EPR	Mon, Oct 13, 2003	31.85	32.12	31.85	32.00
1482	NYSE	EPR	Fri, Oct 10, 2003	31.89	31.91	31.36	31.60
1481	NYSE	EPR	Thu, Oct 9, 2003	31.33	31.83	31.20	31.83
1480	NYSE	EPR	Wed, Oct 8, 2003	31.17	31.30	31.02	31.24
1479	NYSE	EPR	Tue, Oct 7, 2003	31.15	31.28	31.03	31.17
1478	NYSE	EPR	Mon, Oct 6, 2003	30.95	31.21	30.95	31.10
1477	NYSE	EPR	Fri, Oct 3, 2003	31.80	31.80	30.60	30.75
1476	NYSE	EPR	Thu, Oct 2, 2003	30.70	30.74	30.50	30.74
1475	NYSE	EPR	Wed, Oct 1, 2003	30.15	30.80	30.15	30.70
1474	NYSE	EPR	Tue, Sep 30, 2003	30.27	30.48	29.90	30.00
1473	NYSE	EPR	Mon, Sep 29, 2003	30.30	30.42	29.90	30.27
1472	NYSE	EPR	Fri, Sep 26, 2003	30.67	30.67	30.23	30.23
1471	NYSE	EPR	Thu, Sep 25, 2003	31.10	31.25	30.84	31.22
1470	NYSE	EPR	Wed, Sep 24, 2003	31.40	31.40	31.06	31.20
1469	NYSE	EPR	Tue, Sep 23, 2003	31.22	31.40	31.08	31.35
1468	NYSE	EPR	Mon, Sep 22, 2003	31.15	31.20	30.95	31.15
1467	NYSE	EPR	Fri, Sep 19, 2003	30.90	31.24	30.65	31.23
1466	NYSE	EPR	Thu, Sep 18, 2003	31.15	31.20	30.85	30.90
1465	NYSE	EPR	Wed, Sep 17, 2003	31.90	32.20	31.84	32.05
1464	NYSE	EPR	Tue, Sep 16, 2003	32.05	32.18	32.00	32.15
1463	NYSE	EPR	Mon, Sep 15, 2003	32.10	32.31	31.85	31.95
1462	NYSE	EPR	Fri, Sep 12, 2003	32.10	32.28	31.60	32.03
1461	NYSE	EPR	Thu, Sep 11, 2003	31.65	32.17	31.57	32.00
1460	NYSE	EPR	Wed, Sep 10, 2003	32.15	32.15	31.60	31.65
1459	NYSE	EPR	Tue, Sep 9, 2003	32.40	32.41	32.10	32.15
1458	NYSE	EPR	Mon, Sep 8, 2003	32.70	32.80	32.60	32.74
1457	NYSE	EPR	Fri, Sep 5, 2003	32.55	32.90	32.50	32.59
1456	NYSE	EPR	Thu, Sep 4, 2003	32.95	33.05	32.71	32.72
1455	NYSE	EPR	Wed, Sep 3, 2003	32.25	33.09	31.88	32.80
1454	NYSE	EPR	Tue, Sep 2, 2003	31.40	32.20	31.19	32.20
1453	NYSE	EPR	Fri, Aug 29, 2003	31.15	31.70	31.15	31.25
1452	NYSE	EPR	Thu, Aug 28, 2003	31.68	31.77	31.15	31.25
1451	NYSE	EPR	Wed, Aug 27, 2003	30.85	31.60	30.37	31.58
1450	NYSE	EPR	Tue, Aug 26, 2003	30.40	30.75	29.60	30.75
1449	NYSE	EPR	Mon, Aug 25, 2003	30.75	30.75	30.00	30.30
1448	NYSE	EPR	Fri, Aug 22, 2003	31.15	31.15	30.55	30.55
1447	NYSE	EPR	Thu, Aug 21, 2003	30.87	31.16	30.87	31.05
1446	NYSE	EPR	Wed, Aug 20, 2003	31.17	31.25	30.95	30.97
1445	NYSE	EPR	Tue, Aug 19, 2003	31.20	31.50	31.05	31.45
1444	NYSE	EPR	Mon, Aug 18, 2003	30.75	31.75	30.75	31.40
1443	NYSE	EPR	Fri, Aug 15, 2003	30.65	30.80	30.65	30.75
1442	NYSE	EPR	Thu, Aug 14, 2003	30.10	30.75	30.10	30.75
1441	NYSE	EPR	Wed, Aug 13, 2003	30.20	30.35	30.05	30.20
1440	NYSE	EPR	Tue, Aug 12, 2003	30.23	30.25	30.12	30.15
1439	NYSE	EPR	Mon, Aug 11, 2003	29.80	30.24	29.80	30.15
1438	NYSE	EPR	Fri, Aug 8, 2003	29.95	30.23	29.75	29.95
1437	NYSE	EPR	Thu, Aug 7, 2003	29.64	29.95	29.41	29.95
1436	NYSE	EPR	Wed, Aug 6, 2003	29.72	29.84	29.30	29.54
1435	NYSE	EPR	Tue, Aug 5, 2003	29.72	30.30	29.70	29.74
1434	NYSE	EPR	Mon, Aug 4, 2003	30.55	30.55	29.75	29.87
1433	NYSE	EPR	Fri, Aug 1, 2003	30.81	30.95	30.38	30.55
1432	NYSE	EPR	Thu, Jul 31, 2003	30.85	31.31	30.80	30.80
1431	NYSE	EPR	Wed, Jul 30, 2003	30.38	30.80	30.25	30.80
1430	NYSE	EPR	Tue, Jul 29, 2003	30.25	30.35	30.10	30.35
1429	NYSE	EPR	Mon, Jul 28, 2003	30.30	30.37	30.10	30.10
1428	NYSE	EPR	Fri, Jul 25, 2003	29.85	30.30	29.85	30.15
1427	NYSE	EPR	Thu, Jul 24, 2003	29.75	30.30	29.60	29.70
1426	NYSE	EPR	Wed, Jul 23, 2003	29.75	29.75	29.52	29.60
1425	NYSE	EPR	Tue, Jul 22, 2003	29.54	29.75	29.41	29.70
1424	NYSE	EPR	Mon, Jul 21, 2003	29.53	29.70	29.10	29.29
1423	NYSE	EPR	Fri, Jul 18, 2003	29.20	29.50	29.10	29.43
1422	NYSE	EPR	Thu, Jul 17, 2003	29.83	29.85	28.80	29.24
1421	NYSE	EPR	Wed, Jul 16, 2003	29.72	29.83	29.35	29.83
1420	NYSE	EPR	Tue, Jul 15, 2003	30.20	30.30	29.40	29.52
1419	NYSE	EPR	Mon, Jul 14, 2003	29.15	30.16	29.15	30.10
1418	NYSE	EPR	Fri, Jul 11, 2003	29.95	30.00	29.20	29.40
1417	NYSE	EPR	Thu, Jul 10, 2003	30.10	30.25	29.80	29.83
1416	NYSE	EPR	Wed, Jul 9, 2003	30.01	30.10	29.79	30.05
1415	NYSE	EPR	Tue, Jul 8, 2003	29.89	30.35	29.65	30.11
1414	NYSE	EPR	Mon, Jul 7, 2003	29.55	29.89	29.49	29.85
1413	NYSE	EPR	Thu, Jul 3, 2003	29.20	29.44	29.15	29.30
1412	NYSE	EPR	Wed, Jul 2, 2003	28.64	29.15	28.64	29.15
1411	NYSE	EPR	Tue, Jul 1, 2003	28.60	28.69	28.22	28.64
1410	NYSE	EPR	Mon, Jun 30, 2003	28.10	28.75	28.10	28.75
1409	NYSE	EPR	Fri, Jun 27, 2003	27.80	28.33	27.80	28.01
1408	NYSE	EPR	Thu, Jun 26, 2003	27.71	28.03	27.63	27.90
1407	NYSE	EPR	Wed, Jun 25, 2003	28.05	28.34	28.05	28.15
1406	NYSE	EPR	Tue, Jun 24, 2003	28.04	28.14	27.95	28.10
1405	NYSE	EPR	Mon, Jun 23, 2003	28.08	28.20	27.85	28.04
1404	NYSE	EPR	Fri, Jun 20, 2003	27.85	28.15	27.83	28.08
1403	NYSE	EPR	Thu, Jun 19, 2003	27.70	28.15	27.70	27.75
1402	NYSE	EPR	Wed, Jun 18, 2003	27.50	27.85	27.50	27.75
1401	NYSE	EPR	Tue, Jun 17, 2003	28.05	28.38	27.87	27.87
1400	NYSE	EPR	Mon, Jun 16, 2003	27.70	28.20	27.65	28.15
1399	NYSE	EPR	Fri, Jun 13, 2003	28.40	28.40	27.88	27.88
1398	NYSE	EPR	Thu, Jun 12, 2003	28.35	28.37	28.16	28.30
1397	NYSE	EPR	Wed, Jun 11, 2003	28.18	28.35	28.14	28.21
1396	NYSE	EPR	Tue, Jun 10, 2003	27.30	28.20	27.30	28.18
1395	NYSE	EPR	Mon, Jun 9, 2003	27.55	27.74	27.31	27.43
1394	NYSE	EPR	Fri, Jun 6, 2003	28.00	28.09	27.63	27.66
1393	NYSE	EPR	Thu, Jun 5, 2003	27.63	27.83	27.44	27.82
1392	NYSE	EPR	Wed, Jun 4, 2003	27.05	27.70	27.00	27.65
1391	NYSE	EPR	Tue, Jun 3, 2003	27.00	27.14	26.95	27.00
1390	NYSE	EPR	Mon, Jun 2, 2003	27.15	27.18	26.75	26.90
1389	NYSE	EPR	Fri, May 30, 2003	27.05	27.24	26.88	27.00
1388	NYSE	EPR	Thu, May 29, 2003	27.57	27.57	26.50	26.90
1387	NYSE	EPR	Wed, May 28, 2003	27.70	27.80	27.42	27.47
1386	NYSE	EPR	Tue, May 27, 2003	27.90	28.00	27.58	27.67
1385	NYSE	EPR	Fri, May 23, 2003	27.50	27.95	27.42	27.90
1384	NYSE	EPR	Thu, May 22, 2003	27.20	27.65	27.20	27.65
1383	NYSE	EPR	Wed, May 21, 2003	27.24	27.24	26.75	27.15
1382	NYSE	EPR	Tue, May 20, 2003	27.25	27.40	27.05	27.24
1381	NYSE	EPR	Mon, May 19, 2003	26.88	27.30	26.88	27.18
1380	NYSE	EPR	Fri, May 16, 2003	27.15	27.25	26.95	27.05
1379	NYSE	EPR	Thu, May 15, 2003	27.20	27.22	26.83	27.18
1378	NYSE	EPR	Wed, May 14, 2003	26.70	27.03	26.65	27.03
1377	NYSE	EPR	Tue, May 13, 2003	27.00	27.00	26.65	26.87
1376	NYSE	EPR	Mon, May 12, 2003	27.25	27.25	26.80	26.90
1375	NYSE	EPR	Fri, May 9, 2003	27.10	27.30	27.02	27.15
1374	NYSE	EPR	Thu, May 8, 2003	27.50	27.50	27.15	27.16
1373	NYSE	EPR	Wed, May 7, 2003	28.05	28.05	27.55	27.68
1372	NYSE	EPR	Tue, May 6, 2003	27.25	27.84	27.10	27.81
1371	NYSE	EPR	Mon, May 5, 2003	27.25	27.35	27.10	27.25
1370	NYSE	EPR	Fri, May 2, 2003	27.12	27.35	27.10	27.20
1369	NYSE	EPR	Thu, May 1, 2003	26.85	27.00	26.49	27.00
1368	NYSE	EPR	Wed, Apr 30, 2003	26.90	27.00	26.75	26.95
1367	NYSE	EPR	Tue, Apr 29, 2003	27.20	27.20	26.90	26.90
1366	NYSE	EPR	Mon, Apr 28, 2003	27.25	27.55	27.10	27.18
1365	NYSE	EPR	Fri, Apr 25, 2003	27.53	27.71	27.25	27.30
1364	NYSE	EPR	Thu, Apr 24, 2003	28.00	28.00	27.61	27.63
1363	NYSE	EPR	Wed, Apr 23, 2003	27.40	27.80	27.15	27.80
1362	NYSE	EPR	Tue, Apr 22, 2003	27.20	27.39	27.10	27.30
1361	NYSE	EPR	Mon, Apr 21, 2003	26.87	27.25	26.87	27.09
1360	NYSE	EPR	Thu, Apr 17, 2003	27.30	27.31	26.91	27.00
1359	NYSE	EPR	Wed, Apr 16, 2003	27.25	27.29	26.85	27.20
1358	NYSE	EPR	Tue, Apr 15, 2003	27.25	27.25	26.97	27.00
1357	NYSE	EPR	Mon, Apr 14, 2003	26.99	27.20	26.86	27.15
1356	NYSE	EPR	Fri, Apr 11, 2003	26.75	26.99	26.75	26.87
1355	NYSE	EPR	Thu, Apr 10, 2003	26.72	26.85	26.61	26.70
1354	NYSE	EPR	Wed, Apr 9, 2003	26.80	27.18	26.60	26.70
1353	NYSE	EPR	Tue, Apr 8, 2003	26.93	26.98	26.76	26.90
1352	NYSE	EPR	Mon, Apr 7, 2003	26.94	27.00	26.66	26.93
1351	NYSE	EPR	Fri, Apr 4, 2003	26.60	26.85	26.60	26.79
1350	NYSE	EPR	Thu, Apr 3, 2003	26.95	26.95	26.36	26.65
1349	NYSE	EPR	Wed, Apr 2, 2003	26.80	27.00	26.75	26.95
1348	NYSE	EPR	Tue, Apr 1, 2003	26.50	26.80	26.43	26.65
1347	NYSE	EPR	Mon, Mar 31, 2003	26.30	26.60	25.88	26.50
1346	NYSE	EPR	Fri, Mar 28, 2003	26.22	26.42	26.13	26.30
1345	NYSE	EPR	Thu, Mar 27, 2003	26.60	26.69	26.30	26.38
1344	NYSE	EPR	Wed, Mar 26, 2003	26.80	27.20	26.56	26.75
1343	NYSE	EPR	Tue, Mar 25, 2003	27.10	27.31	26.70	27.30
1342	NYSE	EPR	Mon, Mar 24, 2003	26.82	27.00	26.55	26.99
1341	NYSE	EPR	Fri, Mar 21, 2003	26.50	27.10	26.50	26.81
1340	NYSE	EPR	Thu, Mar 20, 2003	25.95	26.50	25.95	26.50
1339	NYSE	EPR	Wed, Mar 19, 2003	26.61	26.80	26.15	26.18
1338	NYSE	EPR	Tue, Mar 18, 2003	26.45	26.70	26.40	26.65
1337	NYSE	EPR	Mon, Mar 17, 2003	26.10	26.35	26.10	26.30
1336	NYSE	EPR	Fri, Mar 14, 2003	26.00	26.08	25.88	25.95
1335	NYSE	EPR	Thu, Mar 13, 2003	25.44	25.82	25.44	25.75
1334	NYSE	EPR	Wed, Mar 12, 2003	25.05	25.44	24.95	25.44
1333	NYSE	EPR	Tue, Mar 11, 2003	24.86	25.10	24.81	24.93
1332	NYSE	EPR	Mon, Mar 10, 2003	25.30	25.43	24.86	24.86
1331	NYSE	EPR	Fri, Mar 7, 2003	25.00	25.38	25.00	25.26
1330	NYSE	EPR	Thu, Mar 6, 2003	25.00	25.30	24.81	24.90
1329	NYSE	EPR	Wed, Mar 5, 2003	24.87	25.05	24.80	25.00
1328	NYSE	EPR	Tue, Mar 4, 2003	24.80	24.99	24.79	24.90
1327	NYSE	EPR	Mon, Mar 3, 2003	24.70	25.02	24.50	24.80
1326	NYSE	EPR	Fri, Feb 28, 2003	24.90	25.04	24.75	24.80
1325	NYSE	EPR	Thu, Feb 27, 2003	24.60	24.85	24.50	24.76
1324	NYSE	EPR	Wed, Feb 26, 2003	24.45	24.65	24.36	24.60
1323	NYSE	EPR	Tue, Feb 25, 2003	24.25	24.65	24.23	24.59
1322	NYSE	EPR	Mon, Feb 24, 2003	24.58	24.68	24.35	24.35
1321	NYSE	EPR	Fri, Feb 21, 2003	24.16	24.61	24.02	24.59
1320	NYSE	EPR	Thu, Feb 20, 2003	24.14	24.16	24.00	24.16
1319	NYSE	EPR	Wed, Feb 19, 2003	24.19	24.20	23.95	24.10
1318	NYSE	EPR	Tue, Feb 18, 2003	24.00	24.58	24.00	24.29
1317	NYSE	EPR	Fri, Feb 14, 2003	23.90	24.00	23.80	23.95
1316	NYSE	EPR	Thu, Feb 13, 2003	23.40	23.72	23.40	23.70
1315	NYSE	EPR	Wed, Feb 12, 2003	23.60	23.70	23.22	23.26
1314	NYSE	EPR	Tue, Feb 11, 2003	23.78	23.78	23.41	23.44
1313	NYSE	EPR	Mon, Feb 10, 2003	23.50	23.68	23.25	23.68
1312	NYSE	EPR	Fri, Feb 7, 2003	23.75	23.82	23.51	23.60
1311	NYSE	EPR	Thu, Feb 6, 2003	23.86	24.20	23.53	23.85
1310	NYSE	EPR	Wed, Feb 5, 2003	23.90	24.00	23.65	23.85
1309	NYSE	EPR	Tue, Feb 4, 2003	23.60	23.95	23.60	23.79
1308	NYSE	EPR	Mon, Feb 3, 2003	23.50	23.79	23.50	23.70
1307	NYSE	EPR	Fri, Jan 31, 2003	23.31	23.60	23.30	23.50
1306	NYSE	EPR	Thu, Jan 30, 2003	23.50	23.50	23.15	23.30
1305	NYSE	EPR	Wed, Jan 29, 2003	23.22	23.55	23.05	23.55
1304	NYSE	EPR	Tue, Jan 28, 2003	23.20	23.35	22.92	23.23
1303	NYSE	EPR	Mon, Jan 27, 2003	23.70	23.75	22.89	23.20
1302	NYSE	EPR	Fri, Jan 24, 2003	23.80	23.80	23.65	23.73
1301	NYSE	EPR	Thu, Jan 23, 2003	23.90	23.90	23.76	23.85
1300	NYSE	EPR	Wed, Jan 22, 2003	23.45	23.90	23.40	23.80
1299	NYSE	EPR	Tue, Jan 21, 2003	23.55	23.65	23.30	23.45
1298	NYSE	EPR	Fri, Jan 17, 2003	23.24	23.50	23.20	23.45
1297	NYSE	EPR	Thu, Jan 16, 2003	23.28	23.49	23.23	23.44
1296	NYSE	EPR	Wed, Jan 15, 2003	23.75	23.85	23.56	23.70
1295	NYSE	EPR	Tue, Jan 14, 2003	23.60	23.87	23.60	23.61
1294	NYSE	EPR	Mon, Jan 13, 2003	23.35	23.79	23.09	23.50
1293	NYSE	EPR	Fri, Jan 10, 2003	23.75	23.75	23.27	23.40
1292	NYSE	EPR	Thu, Jan 9, 2003	23.60	23.88	23.49	23.60
1291	NYSE	EPR	Wed, Jan 8, 2003	23.90	23.90	23.48	23.65
1290	NYSE	EPR	Tue, Jan 7, 2003	24.00	24.00	23.39	23.84
1289	NYSE	EPR	Mon, Jan 6, 2003	24.00	24.05	23.92	24.00
1288	NYSE	EPR	Fri, Jan 3, 2003	23.75	24.00	23.68	23.90
1287	NYSE	EPR	Thu, Jan 2, 2003	23.55	23.90	23.43	23.75
1286	NYSE	EPR	Tue, Dec 31, 2002	23.70	24.00	23.40	23.52
1285	NYSE	EPR	Mon, Dec 30, 2002	23.88	24.18	23.55	23.70
1284	NYSE	EPR	Fri, Dec 27, 2002	23.95	23.97	23.69	23.80
1283	NYSE	EPR	Thu, Dec 26, 2002	24.60	24.70	24.45	24.50
1282	NYSE	EPR	Tue, Dec 24, 2002	24.45	24.62	24.44	24.58
1281	NYSE	EPR	Mon, Dec 23, 2002	24.20	24.65	24.19	24.35
1280	NYSE	EPR	Fri, Dec 20, 2002	24.15	24.20	24.09	24.16
1279	NYSE	EPR	Thu, Dec 19, 2002	23.95	24.20	23.90	24.00
1278	NYSE	EPR	Wed, Dec 18, 2002	23.91	24.00	23.80	23.90
1277	NYSE	EPR	Tue, Dec 17, 2002	24.25	24.25	23.75	23.94
1276	NYSE	EPR	Mon, Dec 16, 2002	23.90	24.30	23.90	24.30
1275	NYSE	EPR	Fri, Dec 13, 2002	23.55	23.95	23.45	23.77
1274	NYSE	EPR	Thu, Dec 12, 2002	23.65	23.65	23.20	23.52
1273	NYSE	EPR	Wed, Dec 11, 2002	23.68	23.75	23.50	23.60
1272	NYSE	EPR	Tue, Dec 10, 2002	23.45	23.60	23.45	23.60
1271	NYSE	EPR	Mon, Dec 9, 2002	23.45	23.50	23.22	23.45
1270	NYSE	EPR	Fri, Dec 6, 2002	23.30	23.40	23.20	23.40
1269	NYSE	EPR	Thu, Dec 5, 2002	23.45	23.49	23.17	23.25
1268	NYSE	EPR	Wed, Dec 4, 2002	23.50	23.55	23.26	23.34
1267	NYSE	EPR	Tue, Dec 3, 2002	23.48	23.57	23.43	23.45
1266	NYSE	EPR	Mon, Dec 2, 2002	23.30	23.73	23.30	23.60
1265	NYSE	EPR	Fri, Nov 29, 2002	23.40	23.45	23.25	23.36
1264	NYSE	EPR	Wed, Nov 27, 2002	23.40	23.44	23.34	23.44
1263	NYSE	EPR	Tue, Nov 26, 2002	23.45	23.50	23.26	23.39
1262	NYSE	EPR	Mon, Nov 25, 2002	23.15	23.50	23.15	23.40
1261	NYSE	EPR	Fri, Nov 22, 2002	22.80	23.05	22.75	22.98
1260	NYSE	EPR	Thu, Nov 21, 2002	22.73	22.99	22.70	22.90
1259	NYSE	EPR	Wed, Nov 20, 2002	22.55	22.89	22.53	22.89
1258	NYSE	EPR	Tue, Nov 19, 2002	23.05	23.12	22.60	22.80
1257	NYSE	EPR	Mon, Nov 18, 2002	23.35	23.40	22.90	23.01
1256	NYSE	EPR	Fri, Nov 15, 2002	23.57	23.75	23.40	23.45
1255	NYSE	EPR	Thu, Nov 14, 2002	23.50	23.74	23.50	23.63
1254	NYSE	EPR	Wed, Nov 13, 2002	23.30	23.68	23.30	23.50
1253	NYSE	EPR	Tue, Nov 12, 2002	23.20	23.41	23.10	23.30
1252	NYSE	EPR	Mon, Nov 11, 2002	23.10	23.20	23.00	23.05
1251	NYSE	EPR	Fri, Nov 8, 2002	23.25	23.44	23.01	23.25
1250	NYSE	EPR	Thu, Nov 7, 2002	23.40	23.45	23.00	23.11
1249	NYSE	EPR	Wed, Nov 6, 2002	23.39	23.50	23.27	23.39
1248	NYSE	EPR	Tue, Nov 5, 2002	23.28	23.56	23.28	23.48
1247	NYSE	EPR	Mon, Nov 4, 2002	23.50	23.72	23.25	23.28
1246	NYSE	EPR	Fri, Nov 1, 2002	22.60	22.95	22.50	22.95
1245	NYSE	EPR	Thu, Oct 31, 2002	22.35	22.51	22.25	22.51
1244	NYSE	EPR	Wed, Oct 30, 2002	22.35	22.35	22.18	22.30
1243	NYSE	EPR	Tue, Oct 29, 2002	22.21	22.30	22.10	22.30
1242	NYSE	EPR	Mon, Oct 28, 2002	22.54	22.85	22.15	22.25
1241	NYSE	EPR	Fri, Oct 25, 2002	22.05	22.60	22.05	22.54
1240	NYSE	EPR	Thu, Oct 24, 2002	21.95	22.18	21.90	22.05
1239	NYSE	EPR	Wed, Oct 23, 2002	21.62	21.88	21.48	21.85
1238	NYSE	EPR	Tue, Oct 22, 2002	21.66	21.70	21.37	21.55
1237	NYSE	EPR	Mon, Oct 21, 2002	21.60	21.74	21.56	21.65
1236	NYSE	EPR	Fri, Oct 18, 2002	21.40	21.68	21.40	21.54
1235	NYSE	EPR	Thu, Oct 17, 2002	21.15	21.44	20.99	21.35
1234	NYSE	EPR	Wed, Oct 16, 2002	21.14	21.14	20.70	20.95
1233	NYSE	EPR	Tue, Oct 15, 2002	20.95	21.37	20.95	21.14
1232	NYSE	EPR	Mon, Oct 14, 2002	20.94	20.98	20.40	20.81
1231	NYSE	EPR	Fri, Oct 11, 2002	20.90	21.45	20.90	20.98
1230	NYSE	EPR	Thu, Oct 10, 2002	20.75	21.00	19.85	21.00
1229	NYSE	EPR	Wed, Oct 9, 2002	21.05	21.20	20.85	20.87
1228	NYSE	EPR	Tue, Oct 8, 2002	21.30	21.41	20.80	20.95
1227	NYSE	EPR	Mon, Oct 7, 2002	21.70	21.70	20.82	21.14
1226	NYSE	EPR	Fri, Oct 4, 2002	21.85	21.97	21.49	21.70
1225	NYSE	EPR	Thu, Oct 3, 2002	22.00	22.10	21.86	21.88
1224	NYSE	EPR	Wed, Oct 2, 2002	22.19	22.20	21.91	21.94
1223	NYSE	EPR	Tue, Oct 1, 2002	22.25	22.25	21.92	22.19
1222	NYSE	EPR	Mon, Sep 30, 2002	22.10	22.20	21.78	22.10
1221	NYSE	EPR	Fri, Sep 27, 2002	22.00	22.13	21.78	22.00
1220	NYSE	EPR	Thu, Sep 26, 2002	21.89	22.20	21.89	22.10
1219	NYSE	EPR	Wed, Sep 25, 2002	22.37	22.37	22.22	22.27
1218	NYSE	EPR	Tue, Sep 24, 2002	22.25	22.44	22.20	22.30
1217	NYSE	EPR	Mon, Sep 23, 2002	22.45	22.45	22.15	22.34
1216	NYSE	EPR	Fri, Sep 20, 2002	22.01	22.39	22.01	22.35
1215	NYSE	EPR	Thu, Sep 19, 2002	22.30	22.40	21.97	22.00
1214	NYSE	EPR	Wed, Sep 18, 2002	22.35	22.35	22.00	22.23
1213	NYSE	EPR	Tue, Sep 17, 2002	22.50	22.50	22.15	22.20
1212	NYSE	EPR	Mon, Sep 16, 2002	22.43	22.49	22.37	22.48
1211	NYSE	EPR	Fri, Sep 13, 2002	22.25	22.50	22.25	22.49
1210	NYSE	EPR	Thu, Sep 12, 2002	22.35	22.47	22.19	22.35
1209	NYSE	EPR	Wed, Sep 11, 2002	22.51	22.51	22.25	22.50
1208	NYSE	EPR	Tue, Sep 10, 2002	22.50	22.55	22.00	22.46
1207	NYSE	EPR	Mon, Sep 9, 2002	22.55	22.55	22.25	22.50
1206	NYSE	EPR	Fri, Sep 6, 2002	22.25	22.61	22.22	22.55
1205	NYSE	EPR	Thu, Sep 5, 2002	22.60	22.60	22.07	22.22
1204	NYSE	EPR	Wed, Sep 4, 2002	22.05	22.51	21.91	22.48
1203	NYSE	EPR	Tue, Sep 3, 2002	22.75	22.75	21.96	21.97
1202	NYSE	EPR	Fri, Aug 30, 2002	22.75	22.85	22.46	22.75
1201	NYSE	EPR	Thu, Aug 29, 2002	22.20	22.55	22.20	22.55
1200	NYSE	EPR	Wed, Aug 28, 2002	22.05	22.21	22.05	22.15
1199	NYSE	EPR	Tue, Aug 27, 2002	22.20	22.34	22.05	22.09
1198	NYSE	EPR	Mon, Aug 26, 2002	22.05	22.35	21.90	22.35
1197	NYSE	EPR	Fri, Aug 23, 2002	22.07	22.10	21.95	21.99
1196	NYSE	EPR	Thu, Aug 22, 2002	22.25	22.30	21.90	22.17
1195	NYSE	EPR	Wed, Aug 21, 2002	22.00	22.40	21.90	22.40
1194	NYSE	EPR	Tue, Aug 20, 2002	22.30	22.30	21.67	21.91
1193	NYSE	EPR	Mon, Aug 19, 2002	22.50	22.65	21.94	22.42
1192	NYSE	EPR	Fri, Aug 16, 2002	22.34	22.53	22.31	22.50
1191	NYSE	EPR	Thu, Aug 15, 2002	22.90	22.90	22.18	22.33
1190	NYSE	EPR	Wed, Aug 14, 2002	22.15	22.79	22.00	22.79
1189	NYSE	EPR	Tue, Aug 13, 2002	23.15	23.19	22.15	22.15
1188	NYSE	EPR	Mon, Aug 12, 2002	22.40	23.02	22.40	23.00
1187	NYSE	EPR	Fri, Aug 9, 2002	23.04	23.04	22.25	22.40
1186	NYSE	EPR	Thu, Aug 8, 2002	22.50	23.15	22.40	23.00
1185	NYSE	EPR	Wed, Aug 7, 2002	22.50	22.78	22.26	22.78
1184	NYSE	EPR	Tue, Aug 6, 2002	22.75	22.95	22.50	22.55
1183	NYSE	EPR	Mon, Aug 5, 2002	23.00	23.12	22.45	22.50
1182	NYSE	EPR	Fri, Aug 2, 2002	23.20	23.25	23.00	23.00
1181	NYSE	EPR	Thu, Aug 1, 2002	23.10	23.30	23.00	23.30
1180	NYSE	EPR	Wed, Jul 31, 2002	23.85	23.95	23.05	23.10
1179	NYSE	EPR	Tue, Jul 30, 2002	23.45	24.10	23.00	24.00
1178	NYSE	EPR	Mon, Jul 29, 2002	21.66	23.45	21.66	23.45
1177	NYSE	EPR	Fri, Jul 26, 2002	20.75	21.85	20.63	21.65
1176	NYSE	EPR	Thu, Jul 25, 2002	19.90	20.72	19.80	20.60
1175	NYSE	EPR	Wed, Jul 24, 2002	19.25	20.22	18.57	19.80
1174	NYSE	EPR	Tue, Jul 23, 2002	20.50	20.70	19.70	19.75
1173	NYSE	EPR	Mon, Jul 22, 2002	21.05	21.66	20.78	20.83
1172	NYSE	EPR	Fri, Jul 19, 2002	21.50	21.78	20.65	21.00
1171	NYSE	EPR	Thu, Jul 18, 2002	22.20	22.31	21.52	21.52
1170	NYSE	EPR	Wed, Jul 17, 2002	22.05	22.52	21.80	22.10
1169	NYSE	EPR	Tue, Jul 16, 2002	22.00	22.20	21.55	21.85
1168	NYSE	EPR	Mon, Jul 15, 2002	22.20	22.40	21.50	21.88
1167	NYSE	EPR	Fri, Jul 12, 2002	22.65	22.70	22.30	22.39
1166	NYSE	EPR	Thu, Jul 11, 2002	22.40	23.05	21.80	22.70
1165	NYSE	EPR	Wed, Jul 10, 2002	23.75	24.05	23.17	23.31
1164	NYSE	EPR	Tue, Jul 9, 2002	23.95	24.14	23.63	23.64
1163	NYSE	EPR	Mon, Jul 8, 2002	23.70	24.00	23.59	23.80
1162	NYSE	EPR	Fri, Jul 5, 2002	23.26	23.91	23.26	23.91
1161	NYSE	EPR	Wed, Jul 3, 2002	24.20	24.24	23.23	23.26
1160	NYSE	EPR	Tue, Jul 2, 2002	24.65	24.65	24.15	24.15
1159	NYSE	EPR	Mon, Jul 1, 2002	24.55	24.76	24.52	24.60
1158	NYSE	EPR	Fri, Jun 28, 2002	24.45	24.70	24.31	24.65
1157	NYSE	EPR	Thu, Jun 27, 2002	24.22	24.57	24.04	24.55
1156	NYSE	EPR	Wed, Jun 26, 2002	23.70	24.45	23.55	24.35
1155	NYSE	EPR	Tue, Jun 25, 2002	24.02	24.55	24.02	24.31
1154	NYSE	EPR	Mon, Jun 24, 2002	23.91	24.20	23.85	24.10
1153	NYSE	EPR	Fri, Jun 21, 2002	23.50	23.99	23.50	23.90
1152	NYSE	EPR	Thu, Jun 20, 2002	23.60	24.10	23.60	23.60
1151	NYSE	EPR	Wed, Jun 19, 2002	23.80	23.85	23.00	23.60
1150	NYSE	EPR	Tue, Jun 18, 2002	23.95	24.13	23.76	23.77
1149	NYSE	EPR	Mon, Jun 17, 2002	24.00	24.23	23.90	24.08
1148	NYSE	EPR	Fri, Jun 14, 2002	23.75	23.96	23.60	23.85
1147	NYSE	EPR	Thu, Jun 13, 2002	23.40	23.88	23.20	23.75
1146	NYSE	EPR	Wed, Jun 12, 2002	22.75	23.60	22.56	23.47
1145	NYSE	EPR	Tue, Jun 11, 2002	22.45	22.70	22.20	22.65
1144	NYSE	EPR	Mon, Jun 10, 2002	22.75	22.75	22.01	22.30
1143	NYSE	EPR	Fri, Jun 7, 2002	22.00	22.91	22.00	22.75
1142	NYSE	EPR	Thu, Jun 6, 2002	22.52	22.57	22.00	22.17
1141	NYSE	EPR	Wed, Jun 5, 2002	22.95	22.95	22.10	22.36
1140	NYSE	EPR	Tue, Jun 4, 2002	22.60	23.00	22.15	22.95
1139	NYSE	EPR	Mon, Jun 3, 2002	22.71	22.85	22.47	22.47
1138	NYSE	EPR	Fri, May 31, 2002	23.00	23.00	22.62	22.70
1137	NYSE	EPR	Thu, May 30, 2002	22.50	23.09	22.49	23.00
1136	NYSE	EPR	Wed, May 29, 2002	22.73	22.75	22.48	22.50
1135	NYSE	EPR	Tue, May 28, 2002	22.47	22.71	22.33	22.70
1134	NYSE	EPR	Fri, May 24, 2002	22.75	23.00	22.46	22.46
1133	NYSE	EPR	Thu, May 23, 2002	22.25	22.90	22.25	22.71
1132	NYSE	EPR	Wed, May 22, 2002	22.73	22.73	22.29	22.29
1131	NYSE	EPR	Tue, May 21, 2002	22.85	22.85	22.60	22.65
1130	NYSE	EPR	Mon, May 20, 2002	22.95	22.95	22.50	22.61
1129	NYSE	EPR	Fri, May 17, 2002	22.25	22.95	22.25	22.95
1128	NYSE	EPR	Thu, May 16, 2002	23.00	23.03	22.10	22.10
1127	NYSE	EPR	Wed, May 15, 2002	22.95	23.15	22.83	22.99
1126	NYSE	EPR	Tue, May 14, 2002	23.00	23.00	22.84	22.89
1125	NYSE	EPR	Mon, May 13, 2002	22.85	22.95	22.60	22.90
1124	NYSE	EPR	Fri, May 10, 2002	23.05	23.05	22.30	22.95
1123	NYSE	EPR	Thu, May 9, 2002	23.30	23.32	23.00	23.20
1122	NYSE	EPR	Wed, May 8, 2002	23.40	23.45	23.09	23.30
1121	NYSE	EPR	Tue, May 7, 2002	23.25	23.49	23.20	23.34
1120	NYSE	EPR	Mon, May 6, 2002	23.25	23.36	23.08	23.25
1119	NYSE	EPR	Fri, May 3, 2002	22.85	23.25	22.85	23.25
1118	NYSE	EPR	Thu, May 2, 2002	23.27	23.40	23.05	23.05
1117	NYSE	EPR	Wed, May 1, 2002	23.30	23.30	23.10	23.25
1116	NYSE	EPR	Tue, Apr 30, 2002	23.00	23.15	22.65	23.15
1115	NYSE	EPR	Mon, Apr 29, 2002	22.55	22.85	22.00	22.85
1114	NYSE	EPR	Fri, Apr 26, 2002	23.10	23.13	22.65	22.65
1113	NYSE	EPR	Thu, Apr 25, 2002	22.90	23.40	22.90	23.10
1112	NYSE	EPR	Wed, Apr 24, 2002	23.15	23.46	22.85	23.01
1111	NYSE	EPR	Tue, Apr 23, 2002	23.40	23.50	23.10	23.10
1110	NYSE	EPR	Mon, Apr 22, 2002	23.40	23.53	23.25	23.51
1109	NYSE	EPR	Fri, Apr 19, 2002	23.48	23.50	23.28	23.28
1108	NYSE	EPR	Thu, Apr 18, 2002	23.25	23.29	23.09	23.09
1107	NYSE	EPR	Wed, Apr 17, 2002	23.30	23.45	23.10	23.10
1106	NYSE	EPR	Tue, Apr 16, 2002	23.50	23.85	23.00	23.00
1105	NYSE	EPR	Mon, Apr 15, 2002	23.50	23.50	23.25	23.50
1104	NYSE	EPR	Fri, Apr 12, 2002	22.85	23.50	22.82	23.50
1103	NYSE	EPR	Thu, Apr 11, 2002	23.05	23.11	22.75	22.75
1102	NYSE	EPR	Wed, Apr 10, 2002	23.00	23.00	22.85	22.90
1101	NYSE	EPR	Tue, Apr 9, 2002	22.94	23.00	22.89	22.95
1100	NYSE	EPR	Mon, Apr 8, 2002	22.95	23.00	22.80	22.90
1099	NYSE	EPR	Fri, Apr 5, 2002	22.70	23.00	22.64	22.85
1098	NYSE	EPR	Thu, Apr 4, 2002	22.55	22.70	22.42	22.70
1097	NYSE	EPR	Wed, Apr 3, 2002	22.48	22.70	22.40	22.40
1096	NYSE	EPR	Tue, Apr 2, 2002	22.60	22.65	22.40	22.40
1095	NYSE	EPR	Mon, Apr 1, 2002	22.75	22.75	22.50	22.70
1094	NYSE	EPR	Thu, Mar 28, 2002	22.60	22.65	22.35	22.60
1093	NYSE	EPR	Wed, Mar 27, 2002	22.28	22.48	22.16	22.48
1092	NYSE	EPR	Tue, Mar 26, 2002	22.00	22.45	21.85	22.15
1091	NYSE	EPR	Mon, Mar 25, 2002	22.15	22.60	22.10	22.25
1090	NYSE	EPR	Fri, Mar 22, 2002	22.40	22.55	22.10	22.10
1089	NYSE	EPR	Thu, Mar 21, 2002	21.90	22.50	21.81	22.50
1088	NYSE	EPR	Wed, Mar 20, 2002	21.92	21.95	21.80	21.80
1087	NYSE	EPR	Tue, Mar 19, 2002	21.76	22.02	21.76	21.95
1086	NYSE	EPR	Mon, Mar 18, 2002	21.55	21.99	21.42	21.60
1085	NYSE	EPR	Fri, Mar 15, 2002	21.00	21.55	20.95	21.30
1084	NYSE	EPR	Thu, Mar 14, 2002	21.03	21.33	20.93	21.25
1083	NYSE	EPR	Wed, Mar 13, 2002	21.10	21.24	20.78	21.18
1082	NYSE	EPR	Tue, Mar 12, 2002	21.00	21.24	20.90	21.00
1081	NYSE	EPR	Mon, Mar 11, 2002	21.00	21.25	20.71	21.12
1080	NYSE	EPR	Fri, Mar 8, 2002	21.05	21.26	21.00	21.02
1079	NYSE	EPR	Thu, Mar 7, 2002	21.35	21.36	20.95	21.22
1078	NYSE	EPR	Wed, Mar 6, 2002	20.85	21.47	20.85	21.45
1077	NYSE	EPR	Tue, Mar 5, 2002	20.80	21.10	20.75	20.80
1076	NYSE	EPR	Mon, Mar 4, 2002	20.85	20.95	20.58	20.61
1075	NYSE	EPR	Fri, Mar 1, 2002	20.45	20.74	20.44	20.73
1074	NYSE	EPR	Thu, Feb 28, 2002	20.15	20.63	20.10	20.55
1073	NYSE	EPR	Wed, Feb 27, 2002	20.10	20.50	20.05	20.05
1072	NYSE	EPR	Tue, Feb 26, 2002	20.35	20.52	20.15	20.15
1071	NYSE	EPR	Mon, Feb 25, 2002	20.00	20.50	20.00	20.45
1070	NYSE	EPR	Fri, Feb 22, 2002	19.95	20.10	19.80	20.10
1069	NYSE	EPR	Thu, Feb 21, 2002	20.05	20.13	19.90	19.90
1068	NYSE	EPR	Wed, Feb 20, 2002	19.97	20.15	19.96	20.09
1067	NYSE	EPR	Tue, Feb 19, 2002	19.90	20.00	19.90	19.97
1066	NYSE	EPR	Fri, Feb 15, 2002	20.00	20.20	19.95	20.10
1065	NYSE	EPR	Thu, Feb 14, 2002	20.18	20.18	19.90	19.90
1064	NYSE	EPR	Wed, Feb 13, 2002	20.05	20.18	19.81	20.18
1063	NYSE	EPR	Tue, Feb 12, 2002	20.09	20.09	19.85	20.05
1062	NYSE	EPR	Mon, Feb 11, 2002	20.20	20.35	19.99	20.09
1061	NYSE	EPR	Fri, Feb 8, 2002	20.30	20.30	20.10	20.20
1060	NYSE	EPR	Thu, Feb 7, 2002	20.05	20.20	19.96	20.06
1059	NYSE	EPR	Wed, Feb 6, 2002	20.15	20.15	19.88	19.95
1058	NYSE	EPR	Tue, Feb 5, 2002	19.35	20.22	19.35	20.21
1057	NYSE	EPR	Mon, Feb 4, 2002	20.05	20.14	19.35	19.69
1056	NYSE	EPR	Fri, Feb 1, 2002	20.34	20.45	19.90	19.90
1055	NYSE	EPR	Thu, Jan 31, 2002	20.85	20.85	20.00	20.35
1054	NYSE	EPR	Wed, Jan 30, 2002	20.20	20.85	20.20	20.85
1053	NYSE	EPR	Tue, Jan 29, 2002	20.40	20.40	20.17	20.18
1052	NYSE	EPR	Mon, Jan 28, 2002	20.18	20.40	20.14	20.15
1051	NYSE	EPR	Fri, Jan 25, 2002	20.15	20.45	20.00	20.20
1050	NYSE	EPR	Thu, Jan 24, 2002	19.97	20.25	19.89	20.20
1049	NYSE	EPR	Wed, Jan 23, 2002	19.90	20.00	19.71	19.98
1048	NYSE	EPR	Tue, Jan 22, 2002	19.90	19.99	19.31	19.80
1047	NYSE	EPR	Fri, Jan 18, 2002	19.80	19.95	19.65	19.80
1046	NYSE	EPR	Thu, Jan 17, 2002	19.25	19.95	19.12	19.80
1045	NYSE	EPR	Wed, Jan 16, 2002	19.65	19.74	19.30	19.30
1044	NYSE	EPR	Tue, Jan 15, 2002	19.35	19.89	19.20	19.70
1043	NYSE	EPR	Mon, Jan 14, 2002	19.25	19.31	19.05	19.15
1042	NYSE	EPR	Fri, Jan 11, 2002	19.30	19.50	19.12	19.25
1041	NYSE	EPR	Thu, Jan 10, 2002	19.30	19.47	19.30	19.33
1040	NYSE	EPR	Wed, Jan 9, 2002	19.10	19.40	19.10	19.20
1039	NYSE	EPR	Tue, Jan 8, 2002	19.38	19.38	18.96	19.15
1038	NYSE	EPR	Mon, Jan 7, 2002	19.05	19.15	18.96	19.03
1037	NYSE	EPR	Fri, Jan 4, 2002	19.10	19.30	18.97	19.10
1036	NYSE	EPR	Thu, Jan 3, 2002	19.24	19.30	19.03	19.14
1035	NYSE	EPR	Wed, Jan 2, 2002	19.35	19.35	18.90	19.24
1034	NYSE	EPR	Mon, Dec 31, 2001	19.68	19.68	19.31	19.35
1033	NYSE	EPR	Fri, Dec 28, 2001	19.25	19.45	19.25	19.43
1032	NYSE	EPR	Thu, Dec 27, 2001	18.89	19.15	18.89	19.08
1031	NYSE	EPR	Wed, Dec 26, 2001	18.79	19.05	18.68	18.85
1030	NYSE	EPR	Mon, Dec 24, 2001	19.60	19.60	19.30	19.35
1029	NYSE	EPR	Fri, Dec 21, 2001	19.20	19.50	19.10	19.48
1028	NYSE	EPR	Thu, Dec 20, 2001	19.20	19.55	19.01	19.07
1027	NYSE	EPR	Wed, Dec 19, 2001	19.15	19.24	19.00	19.00
1026	NYSE	EPR	Tue, Dec 18, 2001	18.95	19.61	18.90	19.00
1025	NYSE	EPR	Mon, Dec 17, 2001	18.96	19.25	18.80	18.95
1024	NYSE	EPR	Fri, Dec 14, 2001	18.90	18.99	18.81	18.99
1023	NYSE	EPR	Thu, Dec 13, 2001	18.88	19.02	18.70	18.86
1022	NYSE	EPR	Wed, Dec 12, 2001	18.30	19.00	18.18	19.00
1021	NYSE	EPR	Tue, Dec 11, 2001	18.10	18.43	17.90	18.15
1020	NYSE	EPR	Mon, Dec 10, 2001	17.90	18.05	17.81	17.95
1019	NYSE	EPR	Fri, Dec 7, 2001	17.75	18.05	17.75	18.00
1018	NYSE	EPR	Thu, Dec 6, 2001	17.95	18.04	17.70	17.70
1017	NYSE	EPR	Wed, Dec 5, 2001	18.11	18.30	18.05	18.10
1016	NYSE	EPR	Tue, Dec 4, 2001	17.99	18.15	17.90	18.00
1015	NYSE	EPR	Mon, Dec 3, 2001	17.95	17.99	17.80	17.89
1014	NYSE	EPR	Fri, Nov 30, 2001	18.15	18.44	17.80	17.80
1013	NYSE	EPR	Thu, Nov 29, 2001	17.95	18.15	17.80	18.15
1012	NYSE	EPR	Wed, Nov 28, 2001	17.80	18.02	17.65	17.81
1011	NYSE	EPR	Tue, Nov 27, 2001	18.05	18.05	17.66	17.70
1010	NYSE	EPR	Mon, Nov 26, 2001	17.92	18.00	17.82	17.95
1009	NYSE	EPR	Fri, Nov 23, 2001	18.04	18.14	17.98	18.00
1008	NYSE	EPR	Wed, Nov 21, 2001	17.87	18.14	17.87	18.03
1007	NYSE	EPR	Tue, Nov 20, 2001	18.04	18.12	17.87	17.88
1006	NYSE	EPR	Mon, Nov 19, 2001	18.10	18.11	17.65	17.94
1005	NYSE	EPR	Fri, Nov 16, 2001	18.10	18.10	17.80	18.00
1004	NYSE	EPR	Thu, Nov 15, 2001	18.00	18.20	18.00	18.01
1003	NYSE	EPR	Wed, Nov 14, 2001	18.15	18.15	17.87	18.00
1002	NYSE	EPR	Tue, Nov 13, 2001	18.00	18.25	17.81	18.00
1001	NYSE	EPR	Mon, Nov 12, 2001	17.35	18.00	17.17	18.00
1000	NYSE	EPR	Fri, Nov 9, 2001	16.85	17.55	16.85	17.45
999	NYSE	EPR	Thu, Nov 8, 2001	16.70	16.85	16.45	16.72
998	NYSE	EPR	Wed, Nov 7, 2001	16.62	16.90	16.40	16.66
997	NYSE	EPR	Tue, Nov 6, 2001	16.54	16.65	16.50	16.64
996	NYSE	EPR	Mon, Nov 5, 2001	16.40	16.55	16.30	16.55
995	NYSE	EPR	Fri, Nov 2, 2001	16.37	16.50	16.18	16.28
994	NYSE	EPR	Thu, Nov 1, 2001	16.70	16.70	16.10	16.50
993	NYSE	EPR	Wed, Oct 31, 2001	16.20	16.70	16.18	16.70
992	NYSE	EPR	Tue, Oct 30, 2001	16.15	16.48	16.05	16.07
991	NYSE	EPR	Mon, Oct 29, 2001	16.05	16.30	16.03	16.05
990	NYSE	EPR	Fri, Oct 26, 2001	16.40	16.53	16.00	16.20
989	NYSE	EPR	Thu, Oct 25, 2001	16.20	16.25	16.05	16.25
988	NYSE	EPR	Wed, Oct 24, 2001	16.48	16.52	16.25	16.25
987	NYSE	EPR	Tue, Oct 23, 2001	16.51	16.58	16.35	16.35
986	NYSE	EPR	Mon, Oct 22, 2001	16.55	16.70	16.51	16.51
985	NYSE	EPR	Fri, Oct 19, 2001	16.50	16.52	16.20	16.50
984	NYSE	EPR	Thu, Oct 18, 2001	15.85	16.48	15.85	16.40
983	NYSE	EPR	Wed, Oct 17, 2001	16.50	16.70	16.10	16.10
982	NYSE	EPR	Tue, Oct 16, 2001	16.72	16.72	16.50	16.50
981	NYSE	EPR	Mon, Oct 15, 2001	16.70	16.75	16.53	16.65
980	NYSE	EPR	Fri, Oct 12, 2001	16.75	16.85	16.45	16.55
979	NYSE	EPR	Thu, Oct 11, 2001	16.90	16.99	16.65	16.66
978	NYSE	EPR	Wed, Oct 10, 2001	16.55	16.90	16.55	16.90
977	NYSE	EPR	Tue, Oct 9, 2001	16.52	16.80	16.48	16.69
976	NYSE	EPR	Mon, Oct 8, 2001	16.70	16.90	16.40	16.40
975	NYSE	EPR	Fri, Oct 5, 2001	16.60	16.85	16.25	16.80
974	NYSE	EPR	Thu, Oct 4, 2001	16.70	16.84	16.61	16.78
973	NYSE	EPR	Wed, Oct 3, 2001	16.65	16.85	16.55	16.70
972	NYSE	EPR	Tue, Oct 2, 2001	16.75	16.75	16.50	16.55
971	NYSE	EPR	Mon, Oct 1, 2001	16.90	16.90	16.50	16.73
970	NYSE	EPR	Fri, Sep 28, 2001	16.72	16.90	16.62	16.90
969	NYSE	EPR	Thu, Sep 27, 2001	16.68	16.80	16.55	16.60
968	NYSE	EPR	Wed, Sep 26, 2001	16.70	16.70	16.50	16.55
967	NYSE	EPR	Tue, Sep 25, 2001	16.45	17.00	16.32	16.77
966	NYSE	EPR	Mon, Sep 24, 2001	16.00	16.55	16.00	16.45
965	NYSE	EPR	Fri, Sep 21, 2001	16.17	16.25	15.60	15.95
964	NYSE	EPR	Thu, Sep 20, 2001	16.90	17.02	16.40	16.92
963	NYSE	EPR	Wed, Sep 19, 2001	17.23	17.33	16.76	17.05
962	NYSE	EPR	Tue, Sep 18, 2001	16.90	17.80	16.90	17.33
961	NYSE	EPR	Mon, Sep 17, 2001	16.80	17.05	16.65	16.75
960	NYSE	EPR	Mon, Sep 10, 2001	16.30	16.90	16.30	16.85
959	NYSE	EPR	Fri, Sep 7, 2001	16.55	16.85	16.01	16.45
958	NYSE	EPR	Thu, Sep 6, 2001	17.02	17.04	16.55	16.55
957	NYSE	EPR	Wed, Sep 5, 2001	16.95	17.32	16.95	17.14
956	NYSE	EPR	Tue, Sep 4, 2001	17.18	17.49	16.84	16.84
955	NYSE	EPR	Fri, Aug 31, 2001	17.20	17.50	17.05	17.05
954	NYSE	EPR	Thu, Aug 30, 2001	17.42	17.65	17.25	17.25
953	NYSE	EPR	Wed, Aug 29, 2001	17.71	17.90	17.40	17.60
952	NYSE	EPR	Tue, Aug 28, 2001	17.95	18.20	17.73	17.73
951	NYSE	EPR	Mon, Aug 27, 2001	18.25	18.25	17.75	17.82
950	NYSE	EPR	Fri, Aug 24, 2001	17.92	18.25	17.92	18.25
949	NYSE	EPR	Thu, Aug 23, 2001	18.20	18.40	17.81	17.81
948	NYSE	EPR	Wed, Aug 22, 2001	18.00	18.25	18.00	18.15
947	NYSE	EPR	Tue, Aug 21, 2001	18.00	18.23	17.80	17.85
946	NYSE	EPR	Mon, Aug 20, 2001	17.80	18.00	17.70	18.00
945	NYSE	EPR	Fri, Aug 17, 2001	18.00	18.20	17.70	17.70
944	NYSE	EPR	Thu, Aug 16, 2001	17.70	18.10	17.55	18.09
943	NYSE	EPR	Wed, Aug 15, 2001	17.85	17.95	17.65	17.84
942	NYSE	EPR	Tue, Aug 14, 2001	17.50	17.98	17.50	17.76
941	NYSE	EPR	Mon, Aug 13, 2001	17.65	17.88	17.35	17.35
940	NYSE	EPR	Fri, Aug 10, 2001	17.75	17.78	17.35	17.65
939	NYSE	EPR	Thu, Aug 9, 2001	17.36	17.70	17.16	17.70
938	NYSE	EPR	Wed, Aug 8, 2001	17.32	17.42	17.20	17.21
937	NYSE	EPR	Tue, Aug 7, 2001	17.05	17.29	16.90	17.20
936	NYSE	EPR	Mon, Aug 6, 2001	17.20	17.30	16.85	16.90
935	NYSE	EPR	Fri, Aug 3, 2001	17.40	17.45	17.15	17.15
934	NYSE	EPR	Thu, Aug 2, 2001	17.10	17.25	16.60	17.20
933	NYSE	EPR	Wed, Aug 1, 2001	17.40	17.79	17.38	17.79
932	NYSE	EPR	Tue, Jul 31, 2001	17.37	17.65	17.31	17.40
931	NYSE	EPR	Mon, Jul 30, 2001	17.40	17.55	17.15	17.25
930	NYSE	EPR	Fri, Jul 27, 2001	17.40	17.85	17.15	17.40
929	NYSE	EPR	Thu, Jul 26, 2001	18.00	18.00	16.85	17.28
928	NYSE	EPR	Wed, Jul 25, 2001	17.85	17.99	17.80	17.99
927	NYSE	EPR	Tue, Jul 24, 2001	18.00	18.00	17.80	17.98
926	NYSE	EPR	Mon, Jul 23, 2001	18.09	18.09	17.95	17.95
925	NYSE	EPR	Fri, Jul 20, 2001	18.00	18.08	18.00	18.06
924	NYSE	EPR	Thu, Jul 19, 2001	17.90	18.00	17.77	17.90
923	NYSE	EPR	Wed, Jul 18, 2001	18.03	18.03	17.70	17.70
922	NYSE	EPR	Tue, Jul 17, 2001	17.50	18.02	17.50	17.79
921	NYSE	EPR	Mon, Jul 16, 2001	17.60	17.60	17.40	17.42
920	NYSE	EPR	Fri, Jul 13, 2001	17.20	17.67	17.15	17.51
919	NYSE	EPR	Thu, Jul 12, 2001	17.00	17.45	16.90	17.35
918	NYSE	EPR	Wed, Jul 11, 2001	16.90	17.20	16.85	16.85
917	NYSE	EPR	Tue, Jul 10, 2001	17.80	17.80	16.65	16.96
916	NYSE	EPR	Mon, Jul 9, 2001	18.00	18.18	17.86	17.91
915	NYSE	EPR	Fri, Jul 6, 2001	18.25	18.30	18.00	18.00
914	NYSE	EPR	Thu, Jul 5, 2001	18.33	18.40	18.20	18.25
913	NYSE	EPR	Tue, Jul 3, 2001	18.25	18.26	18.05	18.24
912	NYSE	EPR	Mon, Jul 2, 2001	18.16	18.65	17.95	18.35
911	NYSE	EPR	Fri, Jun 29, 2001	18.00	18.34	17.90	18.25
910	NYSE	EPR	Thu, Jun 28, 2001	17.92	18.09	17.90	17.97
909	NYSE	EPR	Wed, Jun 27, 2001	18.05	18.19	17.90	17.97
908	NYSE	EPR	Tue, Jun 26, 2001	18.03	18.64	18.03	18.64
907	NYSE	EPR	Mon, Jun 25, 2001	18.00	18.20	18.00	18.10
906	NYSE	EPR	Fri, Jun 22, 2001	18.00	18.15	17.96	17.96
905	NYSE	EPR	Thu, Jun 21, 2001	18.00	18.10	17.85	18.00
904	NYSE	EPR	Wed, Jun 20, 2001	17.75	18.00	17.75	17.91
903	NYSE	EPR	Tue, Jun 19, 2001	17.80	17.99	17.70	17.85
902	NYSE	EPR	Mon, Jun 18, 2001	18.20	18.32	17.58	17.80
901	NYSE	EPR	Fri, Jun 15, 2001	17.87	18.25	17.80	18.20
900	NYSE	EPR	Thu, Jun 14, 2001	17.94	17.95	17.80	17.82
899	NYSE	EPR	Wed, Jun 13, 2001	17.75	18.14	17.75	17.94
898	NYSE	EPR	Tue, Jun 12, 2001	17.75	17.85	17.71	17.75
897	NYSE	EPR	Mon, Jun 11, 2001	17.75	17.75	17.61	17.73
896	NYSE	EPR	Fri, Jun 8, 2001	17.65	17.75	17.60	17.74
895	NYSE	EPR	Thu, Jun 7, 2001	17.60	17.90	17.60	17.75
894	NYSE	EPR	Wed, Jun 6, 2001	17.50	17.76	17.13	17.60
893	NYSE	EPR	Tue, Jun 5, 2001	17.20	17.60	17.20	17.60
892	NYSE	EPR	Mon, Jun 4, 2001	16.88	16.90	16.65	16.90
891	NYSE	EPR	Fri, Jun 1, 2001	16.28	16.90	16.25	16.90
890	NYSE	EPR	Thu, May 31, 2001	16.26	16.65	16.26	16.26
889	NYSE	EPR	Wed, May 30, 2001	16.32	16.50	16.25	16.25
888	NYSE	EPR	Tue, May 29, 2001	16.50	16.74	16.32	16.32
887	NYSE	EPR	Fri, May 25, 2001	16.38	16.60	16.30	16.36
886	NYSE	EPR	Thu, May 24, 2001	16.65	16.74	16.26	16.26
885	NYSE	EPR	Wed, May 23, 2001	16.52	16.79	16.52	16.57
884	NYSE	EPR	Tue, May 22, 2001	16.25	16.72	16.25	16.58
883	NYSE	EPR	Mon, May 21, 2001	15.80	16.25	15.80	16.10
882	NYSE	EPR	Fri, May 18, 2001	15.80	15.94	15.55	15.80
881	NYSE	EPR	Thu, May 17, 2001	16.10	16.25	15.70	15.96
880	NYSE	EPR	Wed, May 16, 2001	16.25	16.38	15.87	16.25
879	NYSE	EPR	Tue, May 15, 2001	16.33	16.52	16.32	16.40
878	NYSE	EPR	Mon, May 14, 2001	16.15	16.50	16.15	16.32
877	NYSE	EPR	Fri, May 11, 2001	16.01	16.12	15.85	16.05
876	NYSE	EPR	Thu, May 10, 2001	16.00	16.28	16.00	16.11
875	NYSE	EPR	Wed, May 9, 2001	16.15	16.25	16.00	16.11
874	NYSE	EPR	Tue, May 8, 2001	16.38	16.39	16.05	16.05
873	NYSE	EPR	Mon, May 7, 2001	16.50	16.50	16.22	16.38
872	NYSE	EPR	Fri, May 4, 2001	15.76	16.31	15.68	16.31
871	NYSE	EPR	Thu, May 3, 2001	15.70	15.80	15.70	15.76
870	NYSE	EPR	Wed, May 2, 2001	15.70	15.90	15.59	15.70
869	NYSE	EPR	Tue, May 1, 2001	15.80	15.80	15.48	15.80
868	NYSE	EPR	Mon, Apr 30, 2001	16.01	16.15	15.80	15.80
867	NYSE	EPR	Fri, Apr 27, 2001	16.05	16.22	16.00	16.01
866	NYSE	EPR	Thu, Apr 26, 2001	15.90	15.90	15.64	15.90
865	NYSE	EPR	Wed, Apr 25, 2001	15.35	15.44	15.20	15.44
864	NYSE	EPR	Tue, Apr 24, 2001	15.30	15.40	15.15	15.30
863	NYSE	EPR	Mon, Apr 23, 2001	14.60	15.50	14.50	15.28
862	NYSE	EPR	Fri, Apr 20, 2001	14.40	14.64	14.25	14.60
861	NYSE	EPR	Thu, Apr 19, 2001	14.40	14.40	14.05	14.35
860	NYSE	EPR	Wed, Apr 18, 2001	14.45	14.49	14.35	14.40
859	NYSE	EPR	Tue, Apr 17, 2001	14.30	14.34	14.12	14.30
858	NYSE	EPR	Mon, Apr 16, 2001	14.10	14.40	13.95	13.95
857	NYSE	EPR	Thu, Apr 12, 2001	14.30	14.40	14.00	14.00
856	NYSE	EPR	Wed, Apr 11, 2001	14.02	14.25	14.02	14.22
855	NYSE	EPR	Tue, Apr 10, 2001	14.02	14.20	13.90	13.92
854	NYSE	EPR	Mon, Apr 9, 2001	14.15	14.20	13.85	13.92
853	NYSE	EPR	Fri, Apr 6, 2001	14.25	14.33	14.05	14.06
852	NYSE	EPR	Thu, Apr 5, 2001	14.27	14.62	14.26	14.47
851	NYSE	EPR	Wed, Apr 4, 2001	14.05	14.50	14.05	14.27
850	NYSE	EPR	Tue, Apr 3, 2001	14.35	14.43	14.05	14.05
849	NYSE	EPR	Mon, Apr 2, 2001	14.14	14.44	14.02	14.30
848	NYSE	EPR	Fri, Mar 30, 2001	14.30	14.38	13.90	14.24
847	NYSE	EPR	Thu, Mar 29, 2001	14.30	14.32	14.10	14.21
846	NYSE	EPR	Wed, Mar 28, 2001	14.24	14.49	14.15	14.25
845	NYSE	EPR	Tue, Mar 27, 2001	14.50	14.60	14.46	14.59
844	NYSE	EPR	Mon, Mar 26, 2001	14.70	14.85	14.45	14.48
843	NYSE	EPR	Fri, Mar 23, 2001	14.70	14.98	14.60	14.70
842	NYSE	EPR	Thu, Mar 22, 2001	14.93	14.93	14.58	14.80
841	NYSE	EPR	Wed, Mar 21, 2001	14.98	15.00	14.93	14.95
840	NYSE	EPR	Tue, Mar 20, 2001	14.86	15.00	14.86	14.99
839	NYSE	EPR	Mon, Mar 19, 2001	14.62	14.95	14.62	14.80
838	NYSE	EPR	Fri, Mar 16, 2001	14.62	14.69	14.55	14.61
837	NYSE	EPR	Thu, Mar 15, 2001	14.52	14.68	14.47	14.60
836	NYSE	EPR	Wed, Mar 14, 2001	14.43	14.70	14.15	14.52
835	NYSE	EPR	Tue, Mar 13, 2001	14.38	14.59	14.00	14.53
834	NYSE	EPR	Mon, Mar 12, 2001	14.74	14.75	14.30	14.36
833	NYSE	EPR	Fri, Mar 9, 2001	14.85	14.86	14.65	14.74
832	NYSE	EPR	Thu, Mar 8, 2001	14.40	15.00	14.40	14.87
831	NYSE	EPR	Wed, Mar 7, 2001	14.40	14.48	14.35	14.40
830	NYSE	EPR	Tue, Mar 6, 2001	14.15	14.40	14.10	14.29
829	NYSE	EPR	Mon, Mar 5, 2001	13.99	14.20	13.99	14.05
828	NYSE	EPR	Fri, Mar 2, 2001	13.86	14.13	13.75	13.99
827	NYSE	EPR	Thu, Mar 1, 2001	13.95	13.99	13.75	13.76
826	NYSE	EPR	Wed, Feb 28, 2001	14.08	14.08	13.85	13.85
825	NYSE	EPR	Tue, Feb 27, 2001	14.29	14.29	14.07	14.08
824	NYSE	EPR	Mon, Feb 26, 2001	14.30	14.30	14.05	14.24
823	NYSE	EPR	Fri, Feb 23, 2001	14.08	14.20	14.08	14.16
822	NYSE	EPR	Thu, Feb 22, 2001	14.05	14.10	14.05	14.07
821	NYSE	EPR	Wed, Feb 21, 2001	14.01	14.08	14.01	14.05
820	NYSE	EPR	Tue, Feb 20, 2001	14.01	14.15	14.00	14.01
819	NYSE	EPR	Fri, Feb 16, 2001	14.09	14.15	14.00	14.05
818	NYSE	EPR	Thu, Feb 15, 2001	14.00	14.09	13.93	14.09
817	NYSE	EPR	Wed, Feb 14, 2001	14.06	14.06	13.80	13.98
816	NYSE	EPR	Tue, Feb 13, 2001	13.91	14.06	13.88	14.00
815	NYSE	EPR	Mon, Feb 12, 2001	14.00	14.00	13.77	13.90
814	NYSE	EPR	Fri, Feb 9, 2001	13.79	14.00	13.75	14.00
813	NYSE	EPR	Thu, Feb 8, 2001	13.57	13.92	13.57	13.78
812	NYSE	EPR	Wed, Feb 7, 2001	13.60	13.90	13.50	13.60
811	NYSE	EPR	Tue, Feb 6, 2001	13.33	13.75	13.20	13.65
810	NYSE	EPR	Mon, Feb 5, 2001	13.95	14.00	13.43	13.43
809	NYSE	EPR	Fri, Feb 2, 2001	14.00	14.00	13.75	13.85
808	NYSE	EPR	Thu, Feb 1, 2001	13.95	14.00	13.85	13.99
807	NYSE	EPR	Wed, Jan 31, 2001	13.94	14.00	13.76	13.76
806	NYSE	EPR	Tue, Jan 30, 2001	13.85	14.00	13.76	13.84
805	NYSE	EPR	Mon, Jan 29, 2001	13.81	14.00	13.75	13.84
804	NYSE	EPR	Fri, Jan 26, 2001	13.56	13.94	13.56	13.75
803	NYSE	EPR	Thu, Jan 25, 2001	13.50	13.81	13.50	13.56
802	NYSE	EPR	Wed, Jan 24, 2001	13.31	13.88	13.31	13.56
801	NYSE	EPR	Tue, Jan 23, 2001	13.31	13.50	13.25	13.38
800	NYSE	EPR	Mon, Jan 22, 2001	13.13	13.50	13.13	13.38
799	NYSE	EPR	Fri, Jan 19, 2001	12.75	13.13	12.75	13.06
798	NYSE	EPR	Thu, Jan 18, 2001	12.25	13.13	12.25	12.75
797	NYSE	EPR	Wed, Jan 17, 2001	13.75	13.75	12.00	12.00
796	NYSE	EPR	Tue, Jan 16, 2001	13.44	13.75	13.38	13.69
795	NYSE	EPR	Fri, Jan 12, 2001	13.38	13.69	13.38	13.44
794	NYSE	EPR	Thu, Jan 11, 2001	13.44	13.50	13.19	13.44
793	NYSE	EPR	Wed, Jan 10, 2001	13.19	13.50	13.19	13.38
792	NYSE	EPR	Tue, Jan 9, 2001	13.00	13.31	13.00	13.13
791	NYSE	EPR	Mon, Jan 8, 2001	13.25	13.25	12.75	12.94
790	NYSE	EPR	Fri, Jan 5, 2001	13.25	13.38	12.88	13.13
789	NYSE	EPR	Thu, Jan 4, 2001	12.13	13.25	12.13	13.25
788	NYSE	EPR	Wed, Jan 3, 2001	11.63	12.25	11.63	12.06
787	NYSE	EPR	Tue, Jan 2, 2001	11.25	11.75	11.25	11.63
786	NYSE	EPR	Fri, Dec 29, 2000	11.44	11.50	11.00	11.00
785	NYSE	EPR	Thu, Dec 28, 2000	11.56	11.63	11.31	11.38
784	NYSE	EPR	Wed, Dec 27, 2000	11.50	11.69	11.50	11.63
783	NYSE	EPR	Tue, Dec 26, 2000	11.56	12.25	11.50	12.06
782	NYSE	EPR	Fri, Dec 22, 2000	11.50	11.88	11.50	11.56
781	NYSE	EPR	Thu, Dec 21, 2000	11.69	12.06	11.50	11.50
780	NYSE	EPR	Wed, Dec 20, 2000	11.94	11.94	11.50	11.56
779	NYSE	EPR	Tue, Dec 19, 2000	12.13	12.31	11.75	11.88
778	NYSE	EPR	Mon, Dec 18, 2000	12.25	12.63	12.06	12.25
777	NYSE	EPR	Fri, Dec 15, 2000	11.56	12.25	11.50	12.25
776	NYSE	EPR	Thu, Dec 14, 2000	11.56	11.63	11.50	11.63
775	NYSE	EPR	Wed, Dec 13, 2000	11.63	11.69	11.56	11.56
774	NYSE	EPR	Tue, Dec 12, 2000	11.75	11.88	11.56	11.88
773	NYSE	EPR	Mon, Dec 11, 2000	11.75	11.88	11.56	11.69
772	NYSE	EPR	Fri, Dec 8, 2000	11.56	11.75	11.56	11.75
771	NYSE	EPR	Thu, Dec 7, 2000	11.56	11.81	11.50	11.69
770	NYSE	EPR	Wed, Dec 6, 2000	11.56	11.75	11.56	11.63
769	NYSE	EPR	Tue, Dec 5, 2000	11.63	11.75	11.50	11.56
768	NYSE	EPR	Mon, Dec 4, 2000	11.50	11.75	11.50	11.56
767	NYSE	EPR	Fri, Dec 1, 2000	11.63	11.63	11.38	11.50
766	NYSE	EPR	Thu, Nov 30, 2000	11.69	11.81	11.56	11.56
765	NYSE	EPR	Wed, Nov 29, 2000	11.75	11.75	11.56	11.56
764	NYSE	EPR	Tue, Nov 28, 2000	11.50	11.69	11.38	11.56
763	NYSE	EPR	Mon, Nov 27, 2000	11.56	11.75	11.44	11.44
762	NYSE	EPR	Fri, Nov 24, 2000	11.75	11.75	11.50	11.63
761	NYSE	EPR	Wed, Nov 22, 2000	11.69	11.81	11.50	11.63
760	NYSE	EPR	Tue, Nov 21, 2000	11.75	11.88	11.69	11.81
759	NYSE	EPR	Mon, Nov 20, 2000	11.50	11.81	11.50	11.81
758	NYSE	EPR	Fri, Nov 17, 2000	11.69	11.81	11.63	11.75
757	NYSE	EPR	Thu, Nov 16, 2000	11.69	11.88	11.50	11.56
756	NYSE	EPR	Wed, Nov 15, 2000	11.69	11.69	11.56	11.69
755	NYSE	EPR	Tue, Nov 14, 2000	11.69	11.81	11.63	11.69
754	NYSE	EPR	Mon, Nov 13, 2000	11.69	11.75	11.50	11.69
753	NYSE	EPR	Fri, Nov 10, 2000	11.56	11.88	11.56	11.81
752	NYSE	EPR	Thu, Nov 9, 2000	11.50	11.75	11.50	11.56
751	NYSE	EPR	Wed, Nov 8, 2000	12.00	12.06	11.63	11.69
750	NYSE	EPR	Tue, Nov 7, 2000	11.81	12.19	11.81	12.00
749	NYSE	EPR	Mon, Nov 6, 2000	12.00	12.13	11.50	11.88
748	NYSE	EPR	Fri, Nov 3, 2000	11.88	11.88	11.56	11.81
747	NYSE	EPR	Thu, Nov 2, 2000	11.44	12.00	11.44	11.88
746	NYSE	EPR	Wed, Nov 1, 2000	11.06	11.50	11.06	11.44
745	NYSE	EPR	Tue, Oct 31, 2000	10.94	11.13	10.88	11.06
744	NYSE	EPR	Mon, Oct 30, 2000	11.06	11.06	10.81	10.94
743	NYSE	EPR	Fri, Oct 27, 2000	11.31	11.31	11.00	11.00
742	NYSE	EPR	Thu, Oct 26, 2000	11.06	11.38	11.06	11.31
741	NYSE	EPR	Wed, Oct 25, 2000	11.25	11.31	11.00	11.00
740	NYSE	EPR	Tue, Oct 24, 2000	11.50	11.75	11.25	11.31
739	NYSE	EPR	Mon, Oct 23, 2000	11.63	11.63	11.50	11.50
738	NYSE	EPR	Fri, Oct 20, 2000	11.50	11.69	11.50	11.63
737	NYSE	EPR	Thu, Oct 19, 2000	11.13	11.50	11.13	11.44
736	NYSE	EPR	Wed, Oct 18, 2000	11.00	11.13	10.88	11.13
735	NYSE	EPR	Tue, Oct 17, 2000	11.13	11.13	11.00	11.00
734	NYSE	EPR	Mon, Oct 16, 2000	11.19	11.25	10.81	11.00
733	NYSE	EPR	Fri, Oct 13, 2000	10.81	11.13	10.75	11.06
732	NYSE	EPR	Thu, Oct 12, 2000	11.19	11.25	10.75	10.81
731	NYSE	EPR	Wed, Oct 11, 2000	10.81	11.13	10.75	11.06
730	NYSE	EPR	Tue, Oct 10, 2000	10.81	10.88	10.63	10.75
729	NYSE	EPR	Mon, Oct 9, 2000	10.81	10.88	10.50	10.88
728	NYSE	EPR	Fri, Oct 6, 2000	10.88	10.94	10.88	10.94
727	NYSE	EPR	Thu, Oct 5, 2000	11.13	11.13	10.88	10.94
726	NYSE	EPR	Wed, Oct 4, 2000	10.81	11.25	10.81	11.13
725	NYSE	EPR	Tue, Oct 3, 2000	10.56	10.81	10.50	10.75
724	NYSE	EPR	Mon, Oct 2, 2000	10.69	10.69	10.50	10.56
723	NYSE	EPR	Fri, Sep 29, 2000	10.69	10.75	10.50	10.63
722	NYSE	EPR	Thu, Sep 28, 2000	11.38	11.38	10.38	10.63
721	NYSE	EPR	Wed, Sep 27, 2000	10.31	12.00	10.19	11.31
720	NYSE	EPR	Tue, Sep 26, 2000	11.13	11.19	10.75	10.75
719	NYSE	EPR	Mon, Sep 25, 2000	11.31	11.31	11.13	11.13
718	NYSE	EPR	Fri, Sep 22, 2000	11.31	11.38	11.13	11.31
717	NYSE	EPR	Thu, Sep 21, 2000	11.31	11.44	11.31	11.38
716	NYSE	EPR	Wed, Sep 20, 2000	11.19	11.44	11.13	11.44
715	NYSE	EPR	Tue, Sep 19, 2000	11.19	11.19	11.13	11.19
714	NYSE	EPR	Mon, Sep 18, 2000	11.25	11.31	11.06	11.19
713	NYSE	EPR	Fri, Sep 15, 2000	11.38	11.44	11.06	11.25
712	NYSE	EPR	Thu, Sep 14, 2000	11.44	11.44	11.31	11.44
711	NYSE	EPR	Wed, Sep 13, 2000	11.38	11.50	11.38	11.50
710	NYSE	EPR	Tue, Sep 12, 2000	11.38	11.56	11.25	11.44
709	NYSE	EPR	Mon, Sep 11, 2000	11.69	11.81	11.31	11.38
708	NYSE	EPR	Fri, Sep 8, 2000	11.56	11.75	11.44	11.69
707	NYSE	EPR	Thu, Sep 7, 2000	10.94	11.56	10.94	11.56
706	NYSE	EPR	Wed, Sep 6, 2000	11.00	11.13	10.81	10.94
705	NYSE	EPR	Tue, Sep 5, 2000	10.69	10.94	10.63	10.94
704	NYSE	EPR	Fri, Sep 1, 2000	10.88	10.94	10.63	10.69
703	NYSE	EPR	Thu, Aug 31, 2000	10.81	10.88	10.63	10.88
702	NYSE	EPR	Wed, Aug 30, 2000	10.38	10.88	10.31	10.81
701	NYSE	EPR	Tue, Aug 29, 2000	10.69	10.75	10.00	10.44
700	NYSE	EPR	Mon, Aug 28, 2000	11.50	11.56	10.81	10.94
699	NYSE	EPR	Fri, Aug 25, 2000	11.75	11.75	11.38	11.50
698	NYSE	EPR	Thu, Aug 24, 2000	12.00	12.06	11.50	11.69
697	NYSE	EPR	Wed, Aug 23, 2000	12.06	12.13	12.06	12.13
696	NYSE	EPR	Tue, Aug 22, 2000	12.06	12.19	12.06	12.13
695	NYSE	EPR	Mon, Aug 21, 2000	12.19	12.25	12.06	12.13
694	NYSE	EPR	Fri, Aug 18, 2000	12.25	12.25	12.06	12.19
693	NYSE	EPR	Thu, Aug 17, 2000	12.31	12.31	12.25	12.31
692	NYSE	EPR	Wed, Aug 16, 2000	12.31	12.38	12.31	12.38
691	NYSE	EPR	Tue, Aug 15, 2000	12.44	12.44	12.31	12.38
690	NYSE	EPR	Mon, Aug 14, 2000	12.38	12.44	12.38	12.44
689	NYSE	EPR	Fri, Aug 11, 2000	12.44	12.44	12.38	12.44
688	NYSE	EPR	Thu, Aug 10, 2000	12.38	12.44	12.31	12.44
687	NYSE	EPR	Wed, Aug 9, 2000	12.50	12.50	12.25	12.38
686	NYSE	EPR	Tue, Aug 8, 2000	12.38	12.50	12.38	12.50
685	NYSE	EPR	Mon, Aug 7, 2000	12.63	12.63	12.25	12.44
684	NYSE	EPR	Fri, Aug 4, 2000	12.50	12.75	12.38	12.75
683	NYSE	EPR	Thu, Aug 3, 2000	12.75	12.75	12.38	12.69
682	NYSE	EPR	Wed, Aug 2, 2000	12.88	13.13	12.50	12.88
681	NYSE	EPR	Tue, Aug 1, 2000	12.44	13.25	12.44	12.94
680	NYSE	EPR	Mon, Jul 31, 2000	12.13	12.31	12.06	12.31
679	NYSE	EPR	Fri, Jul 28, 2000	12.38	12.44	11.63	12.06
678	NYSE	EPR	Thu, Jul 27, 2000	13.00	13.00	12.25	12.25
677	NYSE	EPR	Wed, Jul 26, 2000	13.44	13.50	13.13	13.13
676	NYSE	EPR	Tue, Jul 25, 2000	13.44	13.56	13.13	13.44
675	NYSE	EPR	Mon, Jul 24, 2000	13.38	13.50	13.13	13.44
674	NYSE	EPR	Fri, Jul 21, 2000	13.25	13.75	13.25	13.50
673	NYSE	EPR	Thu, Jul 20, 2000	13.63	13.75	13.00	13.19
672	NYSE	EPR	Wed, Jul 19, 2000	14.00	14.06	13.63	13.75
671	NYSE	EPR	Tue, Jul 18, 2000	14.31	14.31	14.06	14.19
670	NYSE	EPR	Mon, Jul 17, 2000	14.50	14.63	14.06	14.25
669	NYSE	EPR	Fri, Jul 14, 2000	14.63	14.69	14.50	14.63
668	NYSE	EPR	Thu, Jul 13, 2000	14.63	14.63	14.25	14.56
667	NYSE	EPR	Wed, Jul 12, 2000	14.50	14.63	14.50	14.56
666	NYSE	EPR	Tue, Jul 11, 2000	14.50	14.56	14.44	14.50
665	NYSE	EPR	Mon, Jul 10, 2000	14.38	14.50	14.25	14.50
664	NYSE	EPR	Fri, Jul 7, 2000	14.25	14.38	14.25	14.38
663	NYSE	EPR	Thu, Jul 6, 2000	14.13	14.25	14.00	14.25
662	NYSE	EPR	Wed, Jul 5, 2000	14.19	14.19	14.00	14.13
661	NYSE	EPR	Mon, Jul 3, 2000	13.88	14.38	13.88	14.25
660	NYSE	EPR	Fri, Jun 30, 2000	13.94	14.00	13.80	13.83
659	NYSE	EPR	Thu, Jun 29, 2000	14.13	14.13	13.81	14.00
658	NYSE	EPR	Wed, Jun 28, 2000	14.19	14.25	13.88	14.25
657	NYSE	EPR	Tue, Jun 27, 2000	14.25	15.00	14.25	15.00
656	NYSE	EPR	Mon, Jun 26, 2000	14.50	14.50	14.13	14.38
655	NYSE	EPR	Fri, Jun 23, 2000	14.31	14.50	14.31	14.38
654	NYSE	EPR	Thu, Jun 22, 2000	14.44	14.44	14.31	14.38
653	NYSE	EPR	Wed, Jun 21, 2000	14.31	14.50	14.00	14.44
652	NYSE	EPR	Tue, Jun 20, 2000	14.69	14.69	14.06	14.19
651	NYSE	EPR	Mon, Jun 19, 2000	14.63	14.69	14.38	14.63
650	NYSE	EPR	Fri, Jun 16, 2000	14.56	14.75	14.38	14.69
649	NYSE	EPR	Thu, Jun 15, 2000	14.63	14.75	14.31	14.63
648	NYSE	EPR	Wed, Jun 14, 2000	14.38	14.50	14.13	14.50
647	NYSE	EPR	Tue, Jun 13, 2000	13.81	14.44	13.81	14.25
646	NYSE	EPR	Mon, Jun 12, 2000	13.81	13.94	13.75	13.88
645	NYSE	EPR	Fri, Jun 9, 2000	13.75	13.81	13.56	13.81
644	NYSE	EPR	Thu, Jun 8, 2000	13.63	13.94	13.63	13.75
643	NYSE	EPR	Wed, Jun 7, 2000	13.56	13.75	13.38	13.75
642	NYSE	EPR	Tue, Jun 6, 2000	13.69	13.88	13.50	13.69
641	NYSE	EPR	Mon, Jun 5, 2000	13.63	13.69	13.31	13.69
640	NYSE	EPR	Fri, Jun 2, 2000	13.38	13.69	13.31	13.69
639	NYSE	EPR	Thu, Jun 1, 2000	13.38	13.50	13.00	13.38
638	NYSE	EPR	Wed, May 31, 2000	12.88	13.63	12.88	13.63
637	NYSE	EPR	Tue, May 30, 2000	12.69	12.88	12.69	12.81
636	NYSE	EPR	Fri, May 26, 2000	13.13	13.19	12.50	12.69
635	NYSE	EPR	Thu, May 25, 2000	13.63	13.63	13.25	13.31
634	NYSE	EPR	Wed, May 24, 2000	13.69	13.69	13.50	13.63
633	NYSE	EPR	Tue, May 23, 2000	13.81	13.81	13.63	13.69
632	NYSE	EPR	Mon, May 22, 2000	13.94	13.94	13.75	13.81
631	NYSE	EPR	Fri, May 19, 2000	14.00	14.00	13.75	13.94
630	NYSE	EPR	Thu, May 18, 2000	13.81	14.00	13.75	14.00
629	NYSE	EPR	Wed, May 17, 2000	13.88	13.94	13.69	13.94
628	NYSE	EPR	Tue, May 16, 2000	13.88	14.00	13.75	14.00
627	NYSE	EPR	Mon, May 15, 2000	13.88	13.94	13.69	13.94
626	NYSE	EPR	Fri, May 12, 2000	13.75	13.94	13.63	13.88
625	NYSE	EPR	Thu, May 11, 2000	13.63	13.75	13.56	13.75
624	NYSE	EPR	Wed, May 10, 2000	13.50	13.63	13.25	13.50
623	NYSE	EPR	Tue, May 9, 2000	13.50	13.63	13.31	13.63
622	NYSE	EPR	Mon, May 8, 2000	13.69	13.69	13.25	13.63
621	NYSE	EPR	Fri, May 5, 2000	13.88	13.88	13.63	13.69
620	NYSE	EPR	Thu, May 4, 2000	13.75	13.88	13.69	13.75
619	NYSE	EPR	Wed, May 3, 2000	13.38	13.75	13.38	13.75
618	NYSE	EPR	Tue, May 2, 2000	13.50	13.75	13.38	13.69
617	NYSE	EPR	Mon, May 1, 2000	13.50	13.63	13.44	13.50
616	NYSE	EPR	Fri, Apr 28, 2000	13.44	13.69	13.25	13.63
615	NYSE	EPR	Thu, Apr 27, 2000	13.38	13.50	13.13	13.44
614	NYSE	EPR	Wed, Apr 26, 2000	13.00	13.75	13.00	13.25
613	NYSE	EPR	Tue, Apr 25, 2000	12.88	13.06	12.88	13.00
612	NYSE	EPR	Mon, Apr 24, 2000	12.94	13.13	12.75	12.75
611	NYSE	EPR	Thu, Apr 20, 2000	12.94	13.00	12.81	12.94
610	NYSE	EPR	Wed, Apr 19, 2000	12.88	13.00	12.75	12.88
609	NYSE	EPR	Tue, Apr 18, 2000	13.25	13.25	12.63	13.00
608	NYSE	EPR	Mon, Apr 17, 2000	12.63	13.00	12.00	12.94
607	NYSE	EPR	Fri, Apr 14, 2000	12.94	12.94	12.50	12.50
606	NYSE	EPR	Thu, Apr 13, 2000	13.06	13.25	12.81	12.81
605	NYSE	EPR	Wed, Apr 12, 2000	12.81	13.38	12.81	13.13
604	NYSE	EPR	Tue, Apr 11, 2000	12.69	12.88	12.69	12.69
603	NYSE	EPR	Mon, Apr 10, 2000	12.94	12.94	12.69	12.69
602	NYSE	EPR	Fri, Apr 7, 2000	12.81	13.00	12.75	12.94
601	NYSE	EPR	Thu, Apr 6, 2000	13.25	13.25	12.75	12.81
600	NYSE	EPR	Wed, Apr 5, 2000	13.13	13.44	13.00	13.13
599	NYSE	EPR	Tue, Apr 4, 2000	13.63	13.63	12.63	13.25
598	NYSE	EPR	Mon, Apr 3, 2000	13.06	13.75	13.00	13.75
597	NYSE	EPR	Fri, Mar 31, 2000	13.38	13.50	12.88	13.19
596	NYSE	EPR	Thu, Mar 30, 2000	13.25	13.75	13.25	13.25
595	NYSE	EPR	Wed, Mar 29, 2000	13.25	13.63	13.06	13.19
594	NYSE	EPR	Tue, Mar 28, 2000	13.75	14.75	13.44	13.69
593	NYSE	EPR	Mon, Mar 27, 2000	13.75	14.00	13.44	13.75
592	NYSE	EPR	Fri, Mar 24, 2000	13.00	13.50	13.00	13.38
591	NYSE	EPR	Thu, Mar 23, 2000	12.63	13.00	12.63	12.81
590	NYSE	EPR	Wed, Mar 22, 2000	12.50	12.63	12.44	12.56
589	NYSE	EPR	Tue, Mar 21, 2000	12.75	13.13	12.50	12.63
588	NYSE	EPR	Mon, Mar 20, 2000	13.38	13.38	12.50	13.00
587	NYSE	EPR	Fri, Mar 17, 2000	12.31	13.50	12.31	13.50
586	NYSE	EPR	Thu, Mar 16, 2000	11.25	12.31	11.25	12.31
585	NYSE	EPR	Wed, Mar 15, 2000	11.88	11.94	10.88	11.13
584	NYSE	EPR	Tue, Mar 14, 2000	11.75	12.44	11.75	11.94
583	NYSE	EPR	Mon, Mar 13, 2000	12.13	12.13	11.75	11.75
582	NYSE	EPR	Fri, Mar 10, 2000	12.75	12.75	12.00	12.00
581	NYSE	EPR	Thu, Mar 9, 2000	12.94	13.13	12.69	12.75
580	NYSE	EPR	Wed, Mar 8, 2000	12.69	12.94	12.63	12.88
579	NYSE	EPR	Tue, Mar 7, 2000	12.75	12.75	12.06	12.63
578	NYSE	EPR	Mon, Mar 6, 2000	13.00	13.00	12.69	12.75
577	NYSE	EPR	Fri, Mar 3, 2000	13.56	13.63	12.94	13.00
576	NYSE	EPR	Thu, Mar 2, 2000	13.88	13.88	13.50	13.56
575	NYSE	EPR	Wed, Mar 1, 2000	14.00	14.00	13.63	13.75
574	NYSE	EPR	Tue, Feb 29, 2000	14.06	14.19	13.75	13.88
573	NYSE	EPR	Mon, Feb 28, 2000	14.00	14.13	13.63	14.13
572	NYSE	EPR	Fri, Feb 25, 2000	13.88	14.00	13.88	13.88
571	NYSE	EPR	Thu, Feb 24, 2000	13.75	14.00	13.75	13.88
570	NYSE	EPR	Wed, Feb 23, 2000	13.19	13.75	13.19	13.75
569	NYSE	EPR	Tue, Feb 22, 2000	13.94	13.94	13.13	13.13
568	NYSE	EPR	Fri, Feb 18, 2000	13.88	13.94	13.81	13.81
567	NYSE	EPR	Thu, Feb 17, 2000	13.81	13.94	13.63	13.94
566	NYSE	EPR	Wed, Feb 16, 2000	14.00	14.00	13.81	13.94
565	NYSE	EPR	Tue, Feb 15, 2000	13.31	14.13	13.31	13.94
564	NYSE	EPR	Mon, Feb 14, 2000	13.63	13.63	13.00	13.19
563	NYSE	EPR	Fri, Feb 11, 2000	13.69	13.75	13.38	13.56
562	NYSE	EPR	Thu, Feb 10, 2000	13.94	14.00	13.69	13.69
561	NYSE	EPR	Wed, Feb 9, 2000	13.94	14.13	13.88	14.00
560	NYSE	EPR	Tue, Feb 8, 2000	14.00	14.13	13.94	13.94
559	NYSE	EPR	Mon, Feb 7, 2000	13.81	14.13	13.75	14.13
558	NYSE	EPR	Fri, Feb 4, 2000	13.94	14.06	13.94	14.06
557	NYSE	EPR	Thu, Feb 3, 2000	14.13	14.13	14.00	14.00
556	NYSE	EPR	Wed, Feb 2, 2000	14.13	14.13	14.00	14.06
555	NYSE	EPR	Tue, Feb 1, 2000	14.00	14.13	13.94	14.00
554	NYSE	EPR	Mon, Jan 31, 2000	13.81	14.00	13.75	14.00
553	NYSE	EPR	Fri, Jan 28, 2000	14.00	14.00	13.69	13.88
552	NYSE	EPR	Thu, Jan 27, 2000	13.88	14.13	13.75	14.00
551	NYSE	EPR	Wed, Jan 26, 2000	13.75	13.94	13.75	13.81
550	NYSE	EPR	Tue, Jan 25, 2000	13.50	13.88	13.50	13.88
549	NYSE	EPR	Mon, Jan 24, 2000	13.94	13.94	13.50	13.75
548	NYSE	EPR	Fri, Jan 21, 2000	13.88	14.13	13.75	13.88
547	NYSE	EPR	Thu, Jan 20, 2000	13.63	14.00	13.50	14.00
546	NYSE	EPR	Wed, Jan 19, 2000	13.50	13.63	13.38	13.56
545	NYSE	EPR	Tue, Jan 18, 2000	13.75	13.75	13.38	13.63
544	NYSE	EPR	Fri, Jan 14, 2000	14.19	14.25	13.81	14.00
543	NYSE	EPR	Thu, Jan 13, 2000	14.31	14.31	13.75	14.13
542	NYSE	EPR	Wed, Jan 12, 2000	14.50	14.50	14.06	14.31
541	NYSE	EPR	Tue, Jan 11, 2000	14.06	14.44	14.06	14.38
540	NYSE	EPR	Mon, Jan 10, 2000	14.69	14.75	13.81	13.94
539	NYSE	EPR	Fri, Jan 7, 2000	14.06	14.50	14.00	14.44
538	NYSE	EPR	Thu, Jan 6, 2000	13.56	14.13	13.56	14.06
537	NYSE	EPR	Wed, Jan 5, 2000	13.13	13.56	13.00	13.56
536	NYSE	EPR	Tue, Jan 4, 2000	13.31	13.31	13.06	13.25
535	NYSE	EPR	Mon, Jan 3, 2000	13.06	13.38	12.94	13.19
534	NYSE	EPR	Fri, Dec 31, 1999	13.13	13.31	13.00	13.19
533	NYSE	EPR	Thu, Dec 30, 1999	13.13	13.25	12.94	13.00
532	NYSE	EPR	Wed, Dec 29, 1999	13.00	13.31	12.88	13.25
531	NYSE	EPR	Tue, Dec 28, 1999	13.13	13.44	13.13	13.31
530	NYSE	EPR	Mon, Dec 27, 1999	13.13	13.44	13.13	13.31
529	NYSE	EPR	Thu, Dec 23, 1999	13.19	13.44	13.19	13.38
528	NYSE	EPR	Wed, Dec 22, 1999	13.13	13.69	13.13	13.44
527	NYSE	EPR	Tue, Dec 21, 1999	13.44	13.56	13.38	13.38
526	NYSE	EPR	Mon, Dec 20, 1999	13.56	13.69	13.06	13.44
525	NYSE	EPR	Fri, Dec 17, 1999	13.00	13.63	13.00	13.50
524	NYSE	EPR	Thu, Dec 16, 1999	13.19	13.25	12.88	13.00
523	NYSE	EPR	Wed, Dec 15, 1999	13.00	13.38	13.00	13.25
522	NYSE	EPR	Tue, Dec 14, 1999	12.75	12.94	12.75	12.94
521	NYSE	EPR	Mon, Dec 13, 1999	12.75	12.88	12.50	12.75
520	NYSE	EPR	Fri, Dec 10, 1999	12.50	12.88	12.50	12.75
519	NYSE	EPR	Thu, Dec 9, 1999	13.06	13.25	12.56	13.00
518	NYSE	EPR	Wed, Dec 8, 1999	13.25	13.44	12.88	13.06
517	NYSE	EPR	Tue, Dec 7, 1999	13.13	13.38	13.13	13.13
516	NYSE	EPR	Mon, Dec 6, 1999	13.00	13.38	13.00	13.25
515	NYSE	EPR	Fri, Dec 3, 1999	13.31	13.44	13.06	13.25
514	NYSE	EPR	Thu, Dec 2, 1999	13.19	13.44	12.94	13.19
513	NYSE	EPR	Wed, Dec 1, 1999	13.19	13.50	13.00	13.06
512	NYSE	EPR	Tue, Nov 30, 1999	13.13	13.38	13.00	13.13
511	NYSE	EPR	Mon, Nov 29, 1999	13.19	13.44	13.00	13.13
510	NYSE	EPR	Fri, Nov 26, 1999	13.25	13.38	13.06	13.19
509	NYSE	EPR	Wed, Nov 24, 1999	13.06	13.63	12.88	13.38
508	NYSE	EPR	Tue, Nov 23, 1999	13.81	13.88	13.06	13.13
507	NYSE	EPR	Mon, Nov 22, 1999	13.81	13.88	13.69	13.69
506	NYSE	EPR	Fri, Nov 19, 1999	13.94	13.94	13.63	13.75
505	NYSE	EPR	Thu, Nov 18, 1999	13.94	13.94	13.75	13.81
504	NYSE	EPR	Wed, Nov 17, 1999	13.81	14.00	13.63	13.88
503	NYSE	EPR	Tue, Nov 16, 1999	14.00	14.00	13.81	13.88
502	NYSE	EPR	Mon, Nov 15, 1999	13.94	14.25	13.88	13.88
501	NYSE	EPR	Fri, Nov 12, 1999	13.94	14.13	13.63	13.88
500	NYSE	EPR	Thu, Nov 11, 1999	13.50	14.06	13.50	13.81
499	NYSE	EPR	Wed, Nov 10, 1999	14.31	14.38	13.75	13.75
498	NYSE	EPR	Tue, Nov 9, 1999	14.19	14.44	14.19	14.31
497	NYSE	EPR	Mon, Nov 8, 1999	14.06	14.31	14.00	14.31
496	NYSE	EPR	Fri, Nov 5, 1999	14.00	14.19	13.94	14.13
495	NYSE	EPR	Thu, Nov 4, 1999	14.00	14.06	13.94	14.00
494	NYSE	EPR	Wed, Nov 3, 1999	14.13	14.13	14.00	14.00
493	NYSE	EPR	Tue, Nov 2, 1999	14.13	14.19	14.00	14.00
492	NYSE	EPR	Mon, Nov 1, 1999	14.00	14.13	13.88	14.06
491	NYSE	EPR	Fri, Oct 29, 1999	13.63	14.25	13.63	14.06
490	NYSE	EPR	Thu, Oct 28, 1999	13.88	14.13	13.81	13.88
489	NYSE	EPR	Wed, Oct 27, 1999	13.50	13.88	13.38	13.88
488	NYSE	EPR	Tue, Oct 26, 1999	13.50	13.50	13.31	13.50
487	NYSE	EPR	Mon, Oct 25, 1999	13.75	13.75	13.50	13.50
486	NYSE	EPR	Fri, Oct 22, 1999	13.94	13.94	13.69	13.75
485	NYSE	EPR	Thu, Oct 21, 1999	13.88	13.88	13.69	13.88
484	NYSE	EPR	Wed, Oct 20, 1999	14.00	14.00	13.75	13.88
483	NYSE	EPR	Tue, Oct 19, 1999	14.06	14.06	13.94	13.94
482	NYSE	EPR	Mon, Oct 18, 1999	14.00	14.06	13.75	14.00
481	NYSE	EPR	Fri, Oct 15, 1999	13.63	13.94	13.63	13.94
480	NYSE	EPR	Thu, Oct 14, 1999	14.13	14.19	13.75	13.81
479	NYSE	EPR	Wed, Oct 13, 1999	14.19	14.19	14.00	14.00
478	NYSE	EPR	Tue, Oct 12, 1999	14.13	14.25	14.06	14.13
477	NYSE	EPR	Mon, Oct 11, 1999	14.13	14.19	14.00	14.13
476	NYSE	EPR	Fri, Oct 8, 1999	14.19	14.19	13.88	14.06
475	NYSE	EPR	Thu, Oct 7, 1999	14.38	14.38	14.00	14.19
474	NYSE	EPR	Wed, Oct 6, 1999	14.31	14.38	14.06	14.19
473	NYSE	EPR	Tue, Oct 5, 1999	14.00	14.31	13.75	14.31
472	NYSE	EPR	Mon, Oct 4, 1999	14.31	14.31	13.38	13.50
471	NYSE	EPR	Fri, Oct 1, 1999	14.75	14.75	14.13	14.31
470	NYSE	EPR	Thu, Sep 30, 1999	14.81	14.81	14.25	14.63
469	NYSE	EPR	Wed, Sep 29, 1999	14.94	14.94	14.63	14.81
468	NYSE	EPR	Tue, Sep 28, 1999	15.00	15.00	14.75	14.88
467	NYSE	EPR	Mon, Sep 27, 1999	15.38	15.44	15.13	15.38
466	NYSE	EPR	Fri, Sep 24, 1999	15.00	15.25	15.00	15.13
465	NYSE	EPR	Thu, Sep 23, 1999	15.31	15.50	15.00	15.00
464	NYSE	EPR	Wed, Sep 22, 1999	15.31	15.38	15.06	15.19
463	NYSE	EPR	Tue, Sep 21, 1999	15.69	15.69	15.13	15.19
462	NYSE	EPR	Mon, Sep 20, 1999	15.50	16.25	15.50	15.69
461	NYSE	EPR	Fri, Sep 17, 1999	15.25	15.38	15.19	15.31
460	NYSE	EPR	Thu, Sep 16, 1999	15.38	15.38	15.13	15.19
459	NYSE	EPR	Wed, Sep 15, 1999	15.44	15.44	15.13	15.31
458	NYSE	EPR	Tue, Sep 14, 1999	15.44	15.44	15.31	15.31
457	NYSE	EPR	Mon, Sep 13, 1999	15.50	15.56	15.25	15.31
456	NYSE	EPR	Fri, Sep 10, 1999	15.56	15.56	15.44	15.50
455	NYSE	EPR	Thu, Sep 9, 1999	15.56	15.56	15.31	15.56
454	NYSE	EPR	Wed, Sep 8, 1999	15.38	15.56	15.19	15.56
453	NYSE	EPR	Tue, Sep 7, 1999	15.69	15.69	15.50	15.63
452	NYSE	EPR	Fri, Sep 3, 1999	15.63	15.75	15.38	15.63
451	NYSE	EPR	Thu, Sep 2, 1999	15.56	15.56	15.31	15.50
450	NYSE	EPR	Wed, Sep 1, 1999	15.50	15.56	15.13	15.50
449	NYSE	EPR	Tue, Aug 31, 1999	15.44	15.44	15.19	15.31
448	NYSE	EPR	Mon, Aug 30, 1999	15.63	15.63	15.13	15.19
447	NYSE	EPR	Fri, Aug 27, 1999	15.56	15.63	15.19	15.50
446	NYSE	EPR	Thu, Aug 26, 1999	15.63	15.63	15.13	15.56
445	NYSE	EPR	Wed, Aug 25, 1999	15.63	15.63	15.13	15.44
444	NYSE	EPR	Tue, Aug 24, 1999	15.75	15.75	15.50	15.75
443	NYSE	EPR	Mon, Aug 23, 1999	15.75	15.75	15.50	15.63
442	NYSE	EPR	Fri, Aug 20, 1999	15.50	15.75	15.44	15.69
441	NYSE	EPR	Thu, Aug 19, 1999	15.63	15.63	15.50	15.56
440	NYSE	EPR	Wed, Aug 18, 1999	15.75	15.75	15.63	15.69
439	NYSE	EPR	Tue, Aug 17, 1999	15.75	15.88	15.63	15.75
438	NYSE	EPR	Mon, Aug 16, 1999	15.69	15.75	15.63	15.75
437	NYSE	EPR	Fri, Aug 13, 1999	15.69	15.75	15.63	15.69
436	NYSE	EPR	Thu, Aug 12, 1999	15.94	15.94	15.38	15.44
435	NYSE	EPR	Wed, Aug 11, 1999	16.06	16.06	15.75	15.81
434	NYSE	EPR	Tue, Aug 10, 1999	16.25	16.44	16.00	16.06
433	NYSE	EPR	Mon, Aug 9, 1999	16.56	16.56	16.38	16.44
432	NYSE	EPR	Fri, Aug 6, 1999	16.81	16.81	16.31	16.56
431	NYSE	EPR	Thu, Aug 5, 1999	17.00	17.00	16.56	16.81
430	NYSE	EPR	Wed, Aug 4, 1999	17.00	17.00	16.81	16.88
429	NYSE	EPR	Tue, Aug 3, 1999	17.25	17.31	16.94	17.00
428	NYSE	EPR	Mon, Aug 2, 1999	17.38	17.38	17.13	17.31
427	NYSE	EPR	Fri, Jul 30, 1999	17.19	17.25	17.00	17.25
426	NYSE	EPR	Thu, Jul 29, 1999	17.13	17.31	17.13	17.31
425	NYSE	EPR	Wed, Jul 28, 1999	17.00	17.50	17.00	17.38
424	NYSE	EPR	Tue, Jul 27, 1999	17.50	17.50	17.25	17.31
423	NYSE	EPR	Mon, Jul 26, 1999	17.44	17.44	17.13	17.44
422	NYSE	EPR	Fri, Jul 23, 1999	17.56	17.56	17.44	17.44
421	NYSE	EPR	Thu, Jul 22, 1999	17.38	17.50	17.25	17.50
420	NYSE	EPR	Wed, Jul 21, 1999	17.19	17.25	16.94	17.25
419	NYSE	EPR	Tue, Jul 20, 1999	17.75	17.75	17.25	17.38
418	NYSE	EPR	Mon, Jul 19, 1999	17.63	17.75	17.50	17.75
417	NYSE	EPR	Fri, Jul 16, 1999	18.00	18.00	17.00	17.63
416	NYSE	EPR	Thu, Jul 15, 1999	17.94	18.00	17.56	18.00
415	NYSE	EPR	Wed, Jul 14, 1999	17.94	18.00	17.69	17.88
414	NYSE	EPR	Tue, Jul 13, 1999	17.50	17.69	17.44	17.69
413	NYSE	EPR	Mon, Jul 12, 1999	17.75	17.75	17.38	17.56
412	NYSE	EPR	Fri, Jul 9, 1999	17.94	17.94	17.63	17.69
411	NYSE	EPR	Thu, Jul 8, 1999	17.81	17.88	17.56	17.75
410	NYSE	EPR	Wed, Jul 7, 1999	17.63	17.75	17.63	17.69
409	NYSE	EPR	Tue, Jul 6, 1999	17.38	17.75	17.31	17.44
408	NYSE	EPR	Fri, Jul 2, 1999	17.88	18.13	17.50	17.50
407	NYSE	EPR	Thu, Jul 1, 1999	17.75	17.81	17.63	17.75
406	NYSE	EPR	Wed, Jun 30, 1999	17.88	17.94	17.38	17.63
405	NYSE	EPR	Tue, Jun 29, 1999	18.00	18.00	17.63	17.75
404	NYSE	EPR	Mon, Jun 28, 1999	17.63	18.00	17.63	17.88
403	NYSE	EPR	Fri, Jun 25, 1999	18.19	18.19	17.94	17.94
402	NYSE	EPR	Thu, Jun 24, 1999	18.00	18.25	18.00	18.06
401	NYSE	EPR	Wed, Jun 23, 1999	18.00	18.19	18.00	18.19
400	NYSE	EPR	Tue, Jun 22, 1999	18.13	18.19	18.06	18.19
399	NYSE	EPR	Mon, Jun 21, 1999	18.25	18.25	18.06	18.25
398	NYSE	EPR	Fri, Jun 18, 1999	18.06	18.25	18.00	18.19
397	NYSE	EPR	Thu, Jun 17, 1999	17.88	18.13	17.81	18.06
396	NYSE	EPR	Wed, Jun 16, 1999	18.00	18.00	17.75	17.88
395	NYSE	EPR	Tue, Jun 15, 1999	17.50	18.00	17.50	18.00
394	NYSE	EPR	Mon, Jun 14, 1999	17.88	17.88	17.63	17.63
393	NYSE	EPR	Fri, Jun 11, 1999	17.88	18.00	17.81	17.88
392	NYSE	EPR	Thu, Jun 10, 1999	18.13	18.19	17.81	18.00
391	NYSE	EPR	Wed, Jun 9, 1999	18.13	18.13	18.06	18.13
390	NYSE	EPR	Tue, Jun 8, 1999	18.19	18.31	18.06	18.06
389	NYSE	EPR	Mon, Jun 7, 1999	18.13	18.13	17.75	18.06
388	NYSE	EPR	Fri, Jun 4, 1999	18.13	18.19	17.88	18.13
387	NYSE	EPR	Thu, Jun 3, 1999	18.63	18.63	18.25	18.63
386	NYSE	EPR	Wed, Jun 2, 1999	18.75	18.75	18.38	18.56
385	NYSE	EPR	Tue, Jun 1, 1999	18.56	18.75	18.56	18.69
384	NYSE	EPR	Fri, May 28, 1999	19.13	19.13	18.75	18.81
383	NYSE	EPR	Thu, May 27, 1999	19.00	19.13	18.88	19.00
382	NYSE	EPR	Wed, May 26, 1999	18.94	19.13	18.88	19.13
381	NYSE	EPR	Tue, May 25, 1999	18.75	19.13	18.63	18.69
380	NYSE	EPR	Mon, May 24, 1999	18.88	19.00	18.63	18.75
379	NYSE	EPR	Fri, May 21, 1999	18.25	18.94	18.25	18.94
378	NYSE	EPR	Thu, May 20, 1999	19.00	19.00	18.38	18.38
377	NYSE	EPR	Wed, May 19, 1999	18.38	18.88	18.25	18.81
376	NYSE	EPR	Tue, May 18, 1999	18.88	19.00	18.25	18.25
375	NYSE	EPR	Mon, May 17, 1999	18.81	19.13	18.63	18.63
374	NYSE	EPR	Fri, May 14, 1999	19.00	19.19	18.75	18.75
373	NYSE	EPR	Thu, May 13, 1999	20.00	20.00	19.25	19.25
372	NYSE	EPR	Wed, May 12, 1999	19.13	19.94	19.00	19.94
371	NYSE	EPR	Tue, May 11, 1999	19.38	19.63	18.88	19.13
370	NYSE	EPR	Mon, May 10, 1999	19.00	19.50	18.88	19.50
369	NYSE	EPR	Fri, May 7, 1999	18.94	19.00	18.81	19.00
368	NYSE	EPR	Thu, May 6, 1999	18.69	19.00	18.50	18.81
367	NYSE	EPR	Wed, May 5, 1999	18.69	18.88	18.25	18.69
366	NYSE	EPR	Tue, May 4, 1999	18.69	18.94	18.69	18.69
365	NYSE	EPR	Mon, May 3, 1999	18.63	18.75	18.50	18.63
364	NYSE	EPR	Fri, Apr 30, 1999	18.31	18.50	18.13	18.38
363	NYSE	EPR	Thu, Apr 29, 1999	18.06	18.25	17.88	18.13
362	NYSE	EPR	Wed, Apr 28, 1999	18.00	18.25	18.00	18.06
361	NYSE	EPR	Tue, Apr 27, 1999	17.69	18.25	17.69	18.13
360	NYSE	EPR	Mon, Apr 26, 1999	18.13	18.19	17.81	17.81
359	NYSE	EPR	Fri, Apr 23, 1999	18.19	18.25	18.06	18.13
358	NYSE	EPR	Thu, Apr 22, 1999	18.25	18.25	17.81	17.94
357	NYSE	EPR	Wed, Apr 21, 1999	17.94	18.25	17.88	18.13
356	NYSE	EPR	Tue, Apr 20, 1999	17.94	18.00	17.75	17.94
355	NYSE	EPR	Mon, Apr 19, 1999	17.94	18.00	17.50	17.94
354	NYSE	EPR	Fri, Apr 16, 1999	17.44	17.94	17.38	17.88
353	NYSE	EPR	Thu, Apr 15, 1999	17.44	17.50	17.00	17.38
352	NYSE	EPR	Wed, Apr 14, 1999	17.38	17.44	17.19	17.38
351	NYSE	EPR	Tue, Apr 13, 1999	17.38	17.44	17.13	17.38
350	NYSE	EPR	Mon, Apr 12, 1999	17.00	17.38	16.94	17.31
349	NYSE	EPR	Fri, Apr 9, 1999	16.38	17.00	16.38	16.94
348	NYSE	EPR	Thu, Apr 8, 1999	16.38	16.38	16.06	16.25
347	NYSE	EPR	Wed, Apr 7, 1999	16.63	16.75	16.25	16.25
346	NYSE	EPR	Tue, Apr 6, 1999	16.81	17.06	16.63	16.75
345	NYSE	EPR	Mon, Apr 5, 1999	16.75	16.94	16.50	16.63
344	NYSE	EPR	Thu, Apr 1, 1999	17.25	17.25	16.63	16.69
343	NYSE	EPR	Wed, Mar 31, 1999	17.06	17.25	16.81	17.25
342	NYSE	EPR	Tue, Mar 30, 1999	17.19	17.19	16.94	17.13
341	NYSE	EPR	Mon, Mar 29, 1999	16.81	17.19	16.81	17.06
340	NYSE	EPR	Fri, Mar 26, 1999	16.88	17.25	16.88	17.06
339	NYSE	EPR	Thu, Mar 25, 1999	17.25	17.25	16.75	16.75
338	NYSE	EPR	Wed, Mar 24, 1999	17.00	17.25	16.88	17.06
337	NYSE	EPR	Tue, Mar 23, 1999	17.19	17.19	16.63	16.69
336	NYSE	EPR	Mon, Mar 22, 1999	17.31	17.38	17.00	17.13
335	NYSE	EPR	Fri, Mar 19, 1999	16.94	17.13	16.88	17.13
334	NYSE	EPR	Thu, Mar 18, 1999	17.00	17.00	16.50	16.75
333	NYSE	EPR	Wed, Mar 17, 1999	17.25	17.25	16.50	16.75
332	NYSE	EPR	Tue, Mar 16, 1999	17.44	17.44	17.00	17.19
331	NYSE	EPR	Mon, Mar 15, 1999	17.44	17.44	17.00	17.25
330	NYSE	EPR	Fri, Mar 12, 1999	17.00	17.25	16.81	17.25
329	NYSE	EPR	Thu, Mar 11, 1999	17.00	17.00	16.88	16.94
328	NYSE	EPR	Wed, Mar 10, 1999	16.94	17.00	16.81	17.00
327	NYSE	EPR	Tue, Mar 9, 1999	16.94	16.94	16.63	16.81
326	NYSE	EPR	Mon, Mar 8, 1999	16.94	16.94	16.75	16.75
325	NYSE	EPR	Fri, Mar 5, 1999	17.00	17.00	16.75	16.81
324	NYSE	EPR	Thu, Mar 4, 1999	17.00	17.00	16.75	16.88
323	NYSE	EPR	Wed, Mar 3, 1999	16.75	17.00	16.56	16.75
322	NYSE	EPR	Tue, Mar 2, 1999	16.63	17.19	16.50	16.63
321	NYSE	EPR	Mon, Mar 1, 1999	17.25	17.25	16.50	16.56
320	NYSE	EPR	Fri, Feb 26, 1999	17.13	17.44	17.00	17.13
319	NYSE	EPR	Thu, Feb 25, 1999	16.75	17.00	16.63	17.00
318	NYSE	EPR	Wed, Feb 24, 1999	16.38	16.69	16.19	16.50
317	NYSE	EPR	Tue, Feb 23, 1999	16.25	16.63	16.13	16.38
316	NYSE	EPR	Mon, Feb 22, 1999	15.94	16.19	15.75	16.00
315	NYSE	EPR	Fri, Feb 19, 1999	16.13	16.19	15.69	15.94
314	NYSE	EPR	Thu, Feb 18, 1999	16.00	16.00	15.75	15.88
313	NYSE	EPR	Wed, Feb 17, 1999	15.88	16.00	15.75	16.00
312	NYSE	EPR	Tue, Feb 16, 1999	16.13	16.13	15.63	15.63
311	NYSE	EPR	Fri, Feb 12, 1999	15.88	16.06	15.56	16.00
310	NYSE	EPR	Thu, Feb 11, 1999	16.13	16.13	15.63	15.81
309	NYSE	EPR	Wed, Feb 10, 1999	16.00	16.00	15.69	15.88
308	NYSE	EPR	Tue, Feb 9, 1999	16.56	16.63	16.00	16.00
307	NYSE	EPR	Mon, Feb 8, 1999	16.56	16.56	16.13	16.31
306	NYSE	EPR	Fri, Feb 5, 1999	16.50	16.50	16.25	16.31
305	NYSE	EPR	Thu, Feb 4, 1999	16.25	16.50	16.13	16.38
304	NYSE	EPR	Wed, Feb 3, 1999	15.88	16.13	15.88	16.13
303	NYSE	EPR	Tue, Feb 2, 1999	15.88	16.00	15.56	16.00
302	NYSE	EPR	Mon, Feb 1, 1999	16.38	16.50	15.88	15.94
301	NYSE	EPR	Fri, Jan 29, 1999	16.50	16.50	16.13	16.50
300	NYSE	EPR	Thu, Jan 28, 1999	16.38	16.56	16.31	16.31
299	NYSE	EPR	Wed, Jan 27, 1999	16.50	16.63	16.38	16.38
298	NYSE	EPR	Tue, Jan 26, 1999	16.50	16.50	16.31	16.50
297	NYSE	EPR	Mon, Jan 25, 1999	16.44	16.50	16.25	16.44
296	NYSE	EPR	Fri, Jan 22, 1999	16.50	16.63	16.44	16.50
295	NYSE	EPR	Thu, Jan 21, 1999	16.75	16.75	16.50	16.63
294	NYSE	EPR	Wed, Jan 20, 1999	16.88	16.88	16.56	16.69
293	NYSE	EPR	Tue, Jan 19, 1999	16.44	16.63	16.31	16.63
292	NYSE	EPR	Fri, Jan 15, 1999	16.38	16.50	16.31	16.44
291	NYSE	EPR	Thu, Jan 14, 1999	16.50	16.63	16.25	16.38
290	NYSE	EPR	Wed, Jan 13, 1999	16.19	16.50	16.13	16.50
289	NYSE	EPR	Tue, Jan 12, 1999	16.63	16.63	16.31	16.31
288	NYSE	EPR	Mon, Jan 11, 1999	16.50	16.63	16.38	16.38
287	NYSE	EPR	Fri, Jan 8, 1999	16.88	17.00	16.13	16.50
286	NYSE	EPR	Thu, Jan 7, 1999	17.25	17.38	16.56	16.88
285	NYSE	EPR	Wed, Jan 6, 1999	17.56	17.63	17.13	17.25
284	NYSE	EPR	Tue, Jan 5, 1999	17.50	17.63	17.00	17.44
283	NYSE	EPR	Mon, Jan 4, 1999	17.25	17.63	17.25	17.31
282	NYSE	EPR	Thu, Dec 31, 1998	17.19	17.19	16.75	17.00
281	NYSE	EPR	Wed, Dec 30, 1998	16.56	17.25	16.50	17.25
280	NYSE	EPR	Tue, Dec 29, 1998	16.63	17.31	16.56	16.56
279	NYSE	EPR	Mon, Dec 28, 1998	17.88	17.88	17.00	17.31
278	NYSE	EPR	Thu, Dec 24, 1998	17.63	17.88	17.63	17.75
277	NYSE	EPR	Wed, Dec 23, 1998	17.00	17.63	16.63	17.63
276	NYSE	EPR	Tue, Dec 22, 1998	17.13	17.25	16.63	17.00
275	NYSE	EPR	Mon, Dec 21, 1998	17.38	17.56	17.13	17.25
274	NYSE	EPR	Fri, Dec 18, 1998	17.38	17.63	17.00	17.13
273	NYSE	EPR	Thu, Dec 17, 1998	17.50	17.50	17.06	17.19
272	NYSE	EPR	Wed, Dec 16, 1998	17.94	17.94	17.50	17.63
271	NYSE	EPR	Tue, Dec 15, 1998	18.00	18.00	17.75	17.94
270	NYSE	EPR	Mon, Dec 14, 1998	17.25	17.88	17.13	17.88
269	NYSE	EPR	Fri, Dec 11, 1998	17.56	17.56	17.00	17.25
268	NYSE	EPR	Thu, Dec 10, 1998	17.94	17.94	17.50	17.69
267	NYSE	EPR	Wed, Dec 9, 1998	17.88	18.00	17.75	18.00
266	NYSE	EPR	Tue, Dec 8, 1998	18.13	18.13	17.81	17.81
265	NYSE	EPR	Mon, Dec 7, 1998	18.38	18.63	17.88	18.00
264	NYSE	EPR	Fri, Dec 4, 1998	18.63	18.75	18.31	18.50
263	NYSE	EPR	Thu, Dec 3, 1998	18.25	18.50	18.25	18.50
262	NYSE	EPR	Wed, Dec 2, 1998	18.19	18.44	17.94	18.19
261	NYSE	EPR	Tue, Dec 1, 1998	18.50	18.63	18.13	18.19
260	NYSE	EPR	Mon, Nov 30, 1998	18.63	18.63	18.25	18.44
259	NYSE	EPR	Fri, Nov 27, 1998	18.63	18.88	18.50	18.75
258	NYSE	EPR	Wed, Nov 25, 1998	18.88	18.88	18.50	18.56
257	NYSE	EPR	Tue, Nov 24, 1998	18.88	18.88	18.38	18.81
256	NYSE	EPR	Mon, Nov 23, 1998	18.88	19.19	18.75	18.94
255	NYSE	EPR	Fri, Nov 20, 1998	18.38	18.75	18.38	18.75
254	NYSE	EPR	Thu, Nov 19, 1998	18.69	18.69	18.25	18.50
253	NYSE	EPR	Wed, Nov 18, 1998	18.69	18.75	18.50	18.63
252	NYSE	EPR	Tue, Nov 17, 1998	18.50	18.56	18.25	18.50
251	NYSE	EPR	Mon, Nov 16, 1998	18.38	18.56	18.31	18.56
250	NYSE	EPR	Fri, Nov 13, 1998	18.38	18.38	18.25	18.38
249	NYSE	EPR	Thu, Nov 12, 1998	18.50	18.50	18.19	18.38
248	NYSE	EPR	Wed, Nov 11, 1998	18.50	18.50	18.13	18.50
247	NYSE	EPR	Tue, Nov 10, 1998	18.13	18.50	18.00	18.31
246	NYSE	EPR	Mon, Nov 9, 1998	17.06	17.63	17.06	17.50
245	NYSE	EPR	Fri, Nov 6, 1998	16.75	16.88	16.63	16.81
244	NYSE	EPR	Thu, Nov 5, 1998	16.63	16.81	16.56	16.75
243	NYSE	EPR	Wed, Nov 4, 1998	16.38	16.75	16.25	16.75
242	NYSE	EPR	Tue, Nov 3, 1998	16.63	16.63	16.19	16.25
241	NYSE	EPR	Mon, Nov 2, 1998	16.69	16.75	16.38	16.63
240	NYSE	EPR	Fri, Oct 30, 1998	16.88	17.00	16.63	16.63
239	NYSE	EPR	Thu, Oct 29, 1998	17.00	17.00	16.88	17.00
238	NYSE	EPR	Wed, Oct 28, 1998	16.88	17.00	16.69	17.00
237	NYSE	EPR	Tue, Oct 27, 1998	17.00	17.00	16.88	17.00
236	NYSE	EPR	Mon, Oct 26, 1998	16.75	17.00	16.75	17.00
235	NYSE	EPR	Fri, Oct 23, 1998	17.38	17.38	17.00	17.13
234	NYSE	EPR	Thu, Oct 22, 1998	16.81	17.31	16.75	17.31
233	NYSE	EPR	Wed, Oct 21, 1998	17.00	17.06	16.50	16.69
232	NYSE	EPR	Tue, Oct 20, 1998	17.63	17.81	17.06	17.06
231	NYSE	EPR	Mon, Oct 19, 1998	17.00	17.50	17.00	17.50
230	NYSE	EPR	Fri, Oct 16, 1998	18.00	18.25	17.13	17.25
229	NYSE	EPR	Thu, Oct 15, 1998	16.50	17.88	16.44	17.88
228	NYSE	EPR	Wed, Oct 14, 1998	15.94	16.75	15.75	16.63
227	NYSE	EPR	Tue, Oct 13, 1998	16.13	16.19	16.00	16.00
226	NYSE	EPR	Mon, Oct 12, 1998	16.31	16.50	16.00	16.00
225	NYSE	EPR	Fri, Oct 9, 1998	16.50	16.50	16.00	16.25
224	NYSE	EPR	Thu, Oct 8, 1998	16.38	16.63	15.25	16.63
223	NYSE	EPR	Wed, Oct 7, 1998	16.75	16.75	16.13	16.44
222	NYSE	EPR	Tue, Oct 6, 1998	17.94	18.25	16.50	16.56
221	NYSE	EPR	Mon, Oct 5, 1998	18.00	18.00	17.63	17.69
220	NYSE	EPR	Fri, Oct 2, 1998	17.75	18.63	17.38	18.25
219	NYSE	EPR	Thu, Oct 1, 1998	18.38	18.38	17.56	17.69
218	NYSE	EPR	Wed, Sep 30, 1998	17.00	18.50	16.94	18.50
217	NYSE	EPR	Tue, Sep 29, 1998	17.13	17.19	16.75	17.19
216	NYSE	EPR	Mon, Sep 28, 1998	16.69	17.38	16.50	17.25
215	NYSE	EPR	Fri, Sep 25, 1998	15.88	16.88	15.88	16.88
214	NYSE	EPR	Thu, Sep 24, 1998	16.25	16.50	16.13	16.38
213	NYSE	EPR	Wed, Sep 23, 1998	15.38	16.00	15.25	16.00
212	NYSE	EPR	Tue, Sep 22, 1998	15.19	15.31	15.13	15.25
211	NYSE	EPR	Mon, Sep 21, 1998	15.31	15.38	15.13	15.19
210	NYSE	EPR	Fri, Sep 18, 1998	15.13	15.38	15.06	15.38
209	NYSE	EPR	Thu, Sep 17, 1998	15.38	15.38	15.00	15.13
208	NYSE	EPR	Wed, Sep 16, 1998	15.50	16.00	15.13	15.38
207	NYSE	EPR	Tue, Sep 15, 1998	15.13	15.75	15.00	15.38
206	NYSE	EPR	Mon, Sep 14, 1998	14.94	15.63	14.50	15.06
205	NYSE	EPR	Fri, Sep 11, 1998	15.00	15.19	14.00	14.81
204	NYSE	EPR	Thu, Sep 10, 1998	15.25	15.25	15.00	15.19
203	NYSE	EPR	Wed, Sep 9, 1998	15.63	15.69	15.06	15.25
202	NYSE	EPR	Tue, Sep 8, 1998	15.38	15.88	15.13	15.44
201	NYSE	EPR	Fri, Sep 4, 1998	15.00	15.63	15.00	15.13
200	NYSE	EPR	Thu, Sep 3, 1998	15.25	15.25	14.63	14.81
199	NYSE	EPR	Wed, Sep 2, 1998	15.13	15.25	14.88	15.00
198	NYSE	EPR	Tue, Sep 1, 1998	14.94	15.25	14.69	15.00
197	NYSE	EPR	Mon, Aug 31, 1998	15.88	15.94	14.63	14.88
196	NYSE	EPR	Fri, Aug 28, 1998	16.75	16.75	15.88	15.88
195	NYSE	EPR	Thu, Aug 27, 1998	16.88	16.94	16.50	16.50
194	NYSE	EPR	Wed, Aug 26, 1998	17.38	17.50	16.94	17.00
193	NYSE	EPR	Tue, Aug 25, 1998	17.75	17.75	17.50	17.50
192	NYSE	EPR	Mon, Aug 24, 1998	17.50	18.13	17.50	17.63
191	NYSE	EPR	Fri, Aug 21, 1998	17.38	17.38	16.81	17.25
190	NYSE	EPR	Thu, Aug 20, 1998	17.50	17.50	17.13	17.25
189	NYSE	EPR	Wed, Aug 19, 1998	17.50	17.56	17.44	17.50
188	NYSE	EPR	Tue, Aug 18, 1998	17.50	17.75	17.44	17.50
187	NYSE	EPR	Mon, Aug 17, 1998	17.44	17.63	17.13	17.31
186	NYSE	EPR	Fri, Aug 14, 1998	17.63	17.63	17.31	17.31
185	NYSE	EPR	Thu, Aug 13, 1998	17.50	17.69	17.38	17.38
184	NYSE	EPR	Wed, Aug 12, 1998	17.63	17.88	17.38	17.44
183	NYSE	EPR	Tue, Aug 11, 1998	17.38	17.50	17.38	17.44
182	NYSE	EPR	Mon, Aug 10, 1998	17.56	17.56	17.25	17.50
181	NYSE	EPR	Fri, Aug 7, 1998	17.75	17.75	17.00	17.69
180	NYSE	EPR	Thu, Aug 6, 1998	17.88	18.00	17.63	17.69
179	NYSE	EPR	Wed, Aug 5, 1998	18.00	18.00	17.88	18.00
178	NYSE	EPR	Tue, Aug 4, 1998	18.38	18.38	17.88	17.88
177	NYSE	EPR	Mon, Aug 3, 1998	18.31	18.50	18.00	18.50
176	NYSE	EPR	Fri, Jul 31, 1998	18.25	18.50	18.25	18.38
175	NYSE	EPR	Thu, Jul 30, 1998	18.75	18.75	18.38	18.38
174	NYSE	EPR	Wed, Jul 29, 1998	18.38	18.75	18.19	18.75
173	NYSE	EPR	Tue, Jul 28, 1998	17.63	18.50	17.63	18.50
172	NYSE	EPR	Mon, Jul 27, 1998	18.31	18.31	17.81	18.00
171	NYSE	EPR	Fri, Jul 24, 1998	18.75	18.75	18.25	18.31
170	NYSE	EPR	Thu, Jul 23, 1998	18.38	18.88	18.38	18.75
169	NYSE	EPR	Wed, Jul 22, 1998	18.50	18.50	18.38	18.38
168	NYSE	EPR	Tue, Jul 21, 1998	18.50	18.56	18.38	18.50
167	NYSE	EPR	Mon, Jul 20, 1998	18.75	18.88	18.56	18.69
166	NYSE	EPR	Fri, Jul 17, 1998	18.50	18.88	18.25	18.88
165	NYSE	EPR	Thu, Jul 16, 1998	18.19	18.50	18.06	18.50
164	NYSE	EPR	Wed, Jul 15, 1998	18.38	18.63	18.00	18.19
163	NYSE	EPR	Tue, Jul 14, 1998	18.31	18.50	18.13	18.38
162	NYSE	EPR	Mon, Jul 13, 1998	18.00	18.44	17.94	18.44
161	NYSE	EPR	Fri, Jul 10, 1998	18.25	18.44	18.00	18.13
160	NYSE	EPR	Thu, Jul 9, 1998	18.63	19.00	18.50	18.88
159	NYSE	EPR	Wed, Jul 8, 1998	18.13	18.56	18.00	18.44
158	NYSE	EPR	Tue, Jul 7, 1998	18.19	18.19	17.25	17.50
157	NYSE	EPR	Mon, Jul 6, 1998	18.63	18.63	18.13	18.19
156	NYSE	EPR	Thu, Jul 2, 1998	18.75	18.75	18.25	18.75
155	NYSE	EPR	Wed, Jul 1, 1998	18.50	18.88	18.25	18.69
154	NYSE	EPR	Tue, Jun 30, 1998	18.63	18.88	18.25	18.25
153	NYSE	EPR	Mon, Jun 29, 1998	18.56	18.69	18.13	18.50
152	NYSE	EPR	Fri, Jun 26, 1998	18.69	18.88	18.50	18.56
151	NYSE	EPR	Thu, Jun 25, 1998	19.25	19.31	19.13	19.13
150	NYSE	EPR	Wed, Jun 24, 1998	19.13	19.44	19.13	19.38
149	NYSE	EPR	Tue, Jun 23, 1998	19.44	19.44	19.13	19.19
148	NYSE	EPR	Mon, Jun 22, 1998	19.38	19.38	19.13	19.25
147	NYSE	EPR	Fri, Jun 19, 1998	19.06	19.69	19.00	19.44
146	NYSE	EPR	Thu, Jun 18, 1998	19.13	19.50	19.06	19.25
145	NYSE	EPR	Wed, Jun 17, 1998	19.25	19.31	19.13	19.13
144	NYSE	EPR	Tue, Jun 16, 1998	19.50	19.50	19.13	19.38
143	NYSE	EPR	Mon, Jun 15, 1998	19.00	19.44	18.94	19.38
142	NYSE	EPR	Fri, Jun 12, 1998	19.00	19.06	18.88	19.00
141	NYSE	EPR	Thu, Jun 11, 1998	18.94	19.19	18.94	19.13
140	NYSE	EPR	Wed, Jun 10, 1998	19.13	19.25	18.94	18.94
139	NYSE	EPR	Tue, Jun 9, 1998	18.88	19.13	18.88	19.00
138	NYSE	EPR	Mon, Jun 8, 1998	19.25	19.38	19.00	19.38
137	NYSE	EPR	Fri, Jun 5, 1998	19.25	19.25	19.13	19.25
136	NYSE	EPR	Thu, Jun 4, 1998	19.25	19.44	19.00	19.19
135	NYSE	EPR	Wed, Jun 3, 1998	19.38	19.38	19.13	19.31
134	NYSE	EPR	Tue, Jun 2, 1998	19.50	19.50	19.31	19.44
133	NYSE	EPR	Mon, Jun 1, 1998	19.44	19.50	19.31	19.50
132	NYSE	EPR	Fri, May 29, 1998	19.38	19.44	19.19	19.44
131	NYSE	EPR	Thu, May 28, 1998	19.25	19.38	19.13	19.25
130	NYSE	EPR	Wed, May 27, 1998	18.94	19.25	18.81	19.25
129	NYSE	EPR	Tue, May 26, 1998	19.19	19.38	18.94	19.13
128	NYSE	EPR	Fri, May 22, 1998	19.38	19.38	19.19	19.38
127	NYSE	EPR	Thu, May 21, 1998	19.44	19.44	19.19	19.25
126	NYSE	EPR	Wed, May 20, 1998	19.31	19.44	19.25	19.44
125	NYSE	EPR	Tue, May 19, 1998	19.19	19.44	19.06	19.44
124	NYSE	EPR	Mon, May 18, 1998	19.19	19.25	19.06	19.06
123	NYSE	EPR	Fri, May 15, 1998	19.38	19.38	19.19	19.19
122	NYSE	EPR	Thu, May 14, 1998	19.25	19.31	19.19	19.25
121	NYSE	EPR	Wed, May 13, 1998	19.31	19.31	19.06	19.25
120	NYSE	EPR	Tue, May 12, 1998	19.44	19.44	19.31	19.31
119	NYSE	EPR	Mon, May 11, 1998	19.50	19.50	19.25	19.50
118	NYSE	EPR	Fri, May 8, 1998	19.56	19.63	19.44	19.44
117	NYSE	EPR	Thu, May 7, 1998	19.38	19.69	19.25	19.50
116	NYSE	EPR	Wed, May 6, 1998	19.63	19.63	19.25	19.31
115	NYSE	EPR	Tue, May 5, 1998	19.50	19.50	19.38	19.50
114	NYSE	EPR	Mon, May 4, 1998	19.81	19.81	19.38	19.38
113	NYSE	EPR	Fri, May 1, 1998	19.63	19.75	19.56	19.69
112	NYSE	EPR	Thu, Apr 30, 1998	19.69	19.75	19.63	19.69
111	NYSE	EPR	Wed, Apr 29, 1998	19.56	19.69	19.50	19.56
110	NYSE	EPR	Tue, Apr 28, 1998	19.75	19.75	19.50	19.63
109	NYSE	EPR	Mon, Apr 27, 1998	19.50	19.69	19.38	19.69
108	NYSE	EPR	Fri, Apr 24, 1998	19.69	19.75	19.50	19.63
107	NYSE	EPR	Thu, Apr 23, 1998	19.50	19.75	19.44	19.75
106	NYSE	EPR	Wed, Apr 22, 1998	19.50	19.50	19.31	19.31
105	NYSE	EPR	Tue, Apr 21, 1998	19.44	19.50	19.31	19.38
104	NYSE	EPR	Mon, Apr 20, 1998	19.44	19.75	19.19	19.31
103	NYSE	EPR	Fri, Apr 17, 1998	19.44	19.50	19.31	19.44
102	NYSE	EPR	Thu, Apr 16, 1998	19.50	19.63	19.38	19.50
101	NYSE	EPR	Wed, Apr 15, 1998	19.44	19.56	19.31	19.50
100	NYSE	EPR	Tue, Apr 14, 1998	19.69	19.69	19.25	19.25
99	NYSE	EPR	Mon, Apr 13, 1998	19.69	19.75	19.50	19.63
98	NYSE	EPR	Thu, Apr 9, 1998	19.88	19.88	19.63	19.63
97	NYSE	EPR	Wed, Apr 8, 1998	19.63	19.88	19.56	19.75
96	NYSE	EPR	Tue, Apr 7, 1998	19.63	19.75	19.63	19.75
95	NYSE	EPR	Mon, Apr 6, 1998	19.56	19.75	19.50	19.63
94	NYSE	EPR	Fri, Apr 3, 1998	19.69	19.88	19.63	19.75
93	NYSE	EPR	Thu, Apr 2, 1998	19.38	20.06	19.38	19.81
92	NYSE	EPR	Wed, Apr 1, 1998	19.75	19.81	19.38	19.38
91	NYSE	EPR	Tue, Mar 31, 1998	19.75	19.75	19.50	19.63
90	NYSE	EPR	Mon, Mar 30, 1998	19.31	19.75	18.94	19.75
89	NYSE	EPR	Fri, Mar 27, 1998	19.69	19.69	19.38	19.50
88	NYSE	EPR	Thu, Mar 26, 1998	19.94	20.13	19.81	20.00
87	NYSE	EPR	Wed, Mar 25, 1998	20.00	20.00	19.56	19.75
86	NYSE	EPR	Tue, Mar 24, 1998	20.00	20.13	19.88	19.88
85	NYSE	EPR	Mon, Mar 23, 1998	19.88	20.06	19.81	20.00
84	NYSE	EPR	Fri, Mar 20, 1998	19.88	20.13	19.56	19.69
83	NYSE	EPR	Thu, Mar 19, 1998	19.63	19.88	19.56	19.81
82	NYSE	EPR	Wed, Mar 18, 1998	19.50	19.75	19.50	19.63
81	NYSE	EPR	Tue, Mar 17, 1998	19.44	19.50	19.31	19.38
80	NYSE	EPR	Mon, Mar 16, 1998	19.75	19.75	19.38	19.44
79	NYSE	EPR	Fri, Mar 13, 1998	19.88	19.88	19.69	19.81
78	NYSE	EPR	Thu, Mar 12, 1998	19.88	19.88	19.75	19.75
77	NYSE	EPR	Wed, Mar 11, 1998	19.88	19.88	19.63	19.81
76	NYSE	EPR	Tue, Mar 10, 1998	19.75	19.88	19.63	19.75
75	NYSE	EPR	Mon, Mar 9, 1998	19.75	19.88	19.50	19.75
74	NYSE	EPR	Fri, Mar 6, 1998	19.63	19.88	19.50	19.56
73	NYSE	EPR	Thu, Mar 5, 1998	19.19	19.75	19.06	19.50
72	NYSE	EPR	Wed, Mar 4, 1998	19.13	19.25	19.13	19.19
71	NYSE	EPR	Tue, Mar 3, 1998	19.63	19.88	19.50	19.50
70	NYSE	EPR	Mon, Mar 2, 1998	19.38	19.75	19.25	19.75
69	NYSE	EPR	Fri, Feb 27, 1998	19.44	19.63	19.38	19.63
68	NYSE	EPR	Thu, Feb 26, 1998	19.50	19.63	19.44	19.63
67	NYSE	EPR	Wed, Feb 25, 1998	19.63	19.88	19.44	19.50
66	NYSE	EPR	Tue, Feb 24, 1998	19.75	19.94	19.44	19.63
65	NYSE	EPR	Mon, Feb 23, 1998	19.38	19.88	19.38	19.88
64	NYSE	EPR	Fri, Feb 20, 1998	19.13	19.25	19.00	19.25
63	NYSE	EPR	Thu, Feb 19, 1998	19.63	19.63	19.25	19.25
62	NYSE	EPR	Wed, Feb 18, 1998	19.69	19.75	19.25	19.38
61	NYSE	EPR	Tue, Feb 17, 1998	19.50	19.50	19.19	19.44
60	NYSE	EPR	Fri, Feb 13, 1998	19.63	19.63	19.31	19.38
59	NYSE	EPR	Thu, Feb 12, 1998	19.44	19.44	19.13	19.25
58	NYSE	EPR	Wed, Feb 11, 1998	19.50	19.50	19.25	19.38
57	NYSE	EPR	Tue, Feb 10, 1998	19.38	19.50	19.38	19.38
56	NYSE	EPR	Mon, Feb 9, 1998	19.63	19.63	19.25	19.44
55	NYSE	EPR	Fri, Feb 6, 1998	19.88	19.88	19.50	19.63
54	NYSE	EPR	Thu, Feb 5, 1998	19.81	20.00	19.75	20.00
53	NYSE	EPR	Wed, Feb 4, 1998	19.81	19.88	19.56	19.69
52	NYSE	EPR	Tue, Feb 3, 1998	19.88	19.88	19.44	19.75
51	NYSE	EPR	Mon, Feb 2, 1998	19.75	19.88	19.50	19.88
50	NYSE	EPR	Fri, Jan 30, 1998	19.88	19.88	19.75	19.75
49	NYSE	EPR	Thu, Jan 29, 1998	19.81	20.00	19.75	20.00
48	NYSE	EPR	Wed, Jan 28, 1998	19.81	20.00	19.56	19.94
47	NYSE	EPR	Tue, Jan 27, 1998	19.88	20.00	19.63	19.75
46	NYSE	EPR	Mon, Jan 26, 1998	19.88	20.00	19.81	19.88
45	NYSE	EPR	Fri, Jan 23, 1998	19.75	20.00	19.75	19.75
44	NYSE	EPR	Thu, Jan 22, 1998	19.81	19.88	19.50	19.69
43	NYSE	EPR	Wed, Jan 21, 1998	20.00	20.00	19.63	19.88
42	NYSE	EPR	Tue, Jan 20, 1998	19.63	20.00	19.63	19.88
41	NYSE	EPR	Fri, Jan 16, 1998	19.50	19.50	19.25	19.38
40	NYSE	EPR	Thu, Jan 15, 1998	19.50	19.50	19.31	19.44
39	NYSE	EPR	Wed, Jan 14, 1998	19.50	19.50	19.38	19.50
38	NYSE	EPR	Tue, Jan 13, 1998	19.31	19.63	19.25	19.56
37	NYSE	EPR	Mon, Jan 12, 1998	19.00	19.50	19.00	19.25
36	NYSE	EPR	Fri, Jan 9, 1998	19.75	19.75	19.38	19.38
35	NYSE	EPR	Thu, Jan 8, 1998	19.75	20.00	19.63	19.75
34	NYSE	EPR	Wed, Jan 7, 1998	19.88	19.88	19.63	19.75
33	NYSE	EPR	Tue, Jan 6, 1998	19.88	20.06	19.75	19.88
32	NYSE	EPR	Mon, Jan 5, 1998	19.81	20.00	19.63	19.88
31	NYSE	EPR	Fri, Jan 2, 1998	19.44	19.63	19.38	19.63
30	NYSE	EPR	Wed, Dec 31, 1997	19.44	19.44	19.25	19.38
29	NYSE	EPR	Tue, Dec 30, 1997	19.31	19.88	19.31	19.44
28	NYSE	EPR	Mon, Dec 29, 1997	19.25	19.44	19.25	19.31
27	NYSE	EPR	Fri, Dec 26, 1997	19.25	19.25	19.06	19.25
26	NYSE	EPR	Wed, Dec 24, 1997	19.25	19.38	19.13	19.19
25	NYSE	EPR	Tue, Dec 23, 1997	19.69	19.88	19.00	19.38
24	NYSE	EPR	Mon, Dec 22, 1997	19.44	19.88	19.44	19.56
23	NYSE	EPR	Fri, Dec 19, 1997	19.38	19.56	19.00	19.44
22	NYSE	EPR	Thu, Dec 18, 1997	19.44	19.56	19.31	19.38
21	NYSE	EPR	Wed, Dec 17, 1997	19.38	19.56	19.31	19.44
20	NYSE	EPR	Tue, Dec 16, 1997	19.56	19.69	19.50	19.50
19	NYSE	EPR	Mon, Dec 15, 1997	19.50	19.75	19.38	19.69
18	NYSE	EPR	Fri, Dec 12, 1997	19.38	19.50	19.25	19.38
17	NYSE	EPR	Thu, Dec 11, 1997	19.50	19.50	19.31	19.38
16	NYSE	EPR	Wed, Dec 10, 1997	19.50	19.63	19.44	19.56
15	NYSE	EPR	Tue, Dec 9, 1997	19.50	19.63	19.38	19.50
14	NYSE	EPR	Mon, Dec 8, 1997	19.25	19.50	19.25	19.50
13	NYSE	EPR	Fri, Dec 5, 1997	19.06	19.38	19.06	19.38
12	NYSE	EPR	Thu, Dec 4, 1997	19.25	19.31	19.13	19.19
11	NYSE	EPR	Wed, Dec 3, 1997	19.19	19.38	19.19	19.25
10	NYSE	EPR	Tue, Dec 2, 1997	19.25	19.25	19.13	19.25
9	NYSE	EPR	Mon, Dec 1, 1997	19.25	19.38	18.88	19.00
8	NYSE	EPR	Fri, Nov 28, 1997	19.25	19.38	19.13	19.25
7	NYSE	EPR	Wed, Nov 26, 1997	19.25	19.50	19.13	19.38
6	NYSE	EPR	Tue, Nov 25, 1997	19.38	19.38	19.13	19.19
5	NYSE	EPR	Mon, Nov 24, 1997	19.38	19.44	19.31	19.31
4	NYSE	EPR	Fri, Nov 21, 1997	19.25	19.63	19.25	19.56
3	NYSE	EPR	Thu, Nov 20, 1997	19.75	19.75	19.00	19.25
2	NYSE	EPR	Wed, Nov 19, 1997	19.50	19.88	19.50	19.75
1	NYSE	EPR	Tue, Nov 18, 1997	19.50	19.75	19.50	19.50
#	Exchange	Symbol	Date	Open	High	Low	Close

EPR Properties NYSE:EPR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024