Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.000	7.550	6.800	7.000	322,939	+0.03(+0.43%)
Feb 28, 2012	7.160	7.160	6.960	6.970	113,382	-0.17(-2.38%)
Feb 27, 2012	7.310	7.310	7.120	7.140	119,040	-0.26(-3.51%)
Feb 24, 2012	7.570	7.820	7.340	7.400	73,954	-0.18(-2.37%)
Feb 23, 2012	7.060	7.640	7.000	7.580	104,824	+0.55(+7.82%)
Feb 22, 2012	7.100	7.130	6.960	7.030	138,689	-0.07(-0.99%)
Feb 21, 2012	7.490	7.520	7.030	7.100	108,446	-0.38(-5.08%)
Feb 17, 2012	7.610	7.610	7.480	7.480	41,751	-0.08(-1.06%)
Feb 16, 2012	7.480	7.630	7.400	7.560	77,343	+0.12(+1.61%)
Feb 15, 2012	7.900	7.900	7.380	7.440	86,334	-0.37(-4.74%)
Feb 14, 2012	7.960	8.010	7.710	7.810	99,798	-0.20(-2.50%)
Feb 13, 2012	8.020	8.100	7.920	8.010	58,960	+0.09(+1.14%)
Feb 10, 2012	7.980	8.080	7.888	7.920	67,578	-0.17(-2.10%)
Feb 09, 2012	8.340	8.340	8.040	8.090	167,744	-0.25(-3.00%)
Feb 08, 2012	8.240	8.640	8.150	8.340	126,002	+0.19(+2.33%)
Feb 07, 2012	8.210	8.290	8.140	8.150	150,393	-0.07(-0.85%)
Feb 06, 2012	8.220	8.280	8.020	8.220	63,988	-0.06(-0.72%)
Feb 03, 2012	8.070	8.445	8.030	8.280	210,775	+0.30(+3.76%)
Feb 02, 2012	7.900	8.000	7.740	7.980	86,713	+0.09(+1.14%)