Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.390	9.450	9.120	9.280	37,862	-0.22(-2.32%)
May 30, 2013	9.540	9.580	9.410	9.500	17,342	-0.02(-0.21%)
May 29, 2013	9.680	9.810	9.500	9.520	18,022	-0.23(-2.36%)
May 28, 2013	9.460	10.00	9.360	9.750	45,514	+0.47(+5.06%)
May 24, 2013	9.220	9.340	8.970	9.280	29,794	+0.01(+0.11%)
May 23, 2013	9.210	9.320	8.940	9.270	78,691	-0.09(-0.96%)
May 22, 2013	9.470	9.750	9.250	9.360	35,068	-0.13(-1.37%)
May 21, 2013	9.630	9.630	9.260	9.490	33,713	-0.17(-1.76%)
May 20, 2013	9.470	9.750	9.430	9.660	30,290	+0.12(+1.26%)
May 17, 2013	9.340	9.600	9.220	9.540	103,970	+0.24(+2.58%)
May 16, 2013	9.250	9.370	9.230	9.300	24,987	+0.05(+0.54%)
May 15, 2013	9.330	9.410	9.170	9.250	40,045	+0.60(+6.94%)
May 13, 2013	8.170	8.650	8.170	8.650	99,086	+0.61(+7.59%)
May 10, 2013	7.970	8.120	7.873	8.040	20,420	+0.11(+1.39%)
May 09, 2013	8.790	8.790	7.730	7.930	88,383	-0.95(-10.70%)
May 08, 2013	8.660	8.880	8.660	8.880	34,339	+0.21(+2.42%)
May 07, 2013	8.470	8.730	8.415	8.670	45,264	+0.19(+2.24%)
May 06, 2013	8.260	8.550	8.260	8.480	45,627	+0.29(+3.54%)
May 03, 2013	8.140	8.290	7.980	8.190	41,858	+0.21(+2.63%)
May 02, 2013	7.740	8.070	7.740	7.980	23,067	+0.32(+4.18%)