Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.140	9.290	9.090	9.200	147,376	+0.08(+0.88%)
May 23, 2011	9.050	9.290	8.930	9.120	197,376	-0.14(-1.51%)
May 20, 2011	9.090	9.330	8.920	9.260	227,233	+0.10(+1.09%)
May 19, 2011	9.210	9.260	9.100	9.160	177,901	-0.03(-0.33%)
May 18, 2011	9.200	9.400	9.170	9.190	157,551	+0.00(+0.00%)
May 17, 2011	9.040	9.400	9.000	9.190	299,882	+0.12(+1.32%)
May 16, 2011	9.070	9.330	9.070	9.070	105,603	-0.10(-1.09%)
May 13, 2011	9.620	9.620	9.100	9.170	137,144	-0.42(-4.38%)
May 12, 2011	9.090	9.640	9.070	9.590	162,525	+0.45(+4.92%)
May 11, 2011	9.050	9.220	9.050	9.140	131,246	+0.01(+0.11%)
May 10, 2011	10.50	10.50	8.750	9.130	571,567	-1.07(-10.49%)
May 09, 2011	10.03	10.26	9.950	10.20	93,291	+0.11(+1.09%)
May 06, 2011	10.25	10.25	9.950	10.09	205,265	+0.03(+0.30%)
May 05, 2011	10.08	10.34	10.01	10.06	142,349	-0.12(-1.18%)
May 04, 2011	10.10	10.22	9.980	10.18	99,121	+0.08(+0.79%)
May 03, 2011	10.28	10.35	10.01	10.10	174,554	-0.22(-2.13%)
May 02, 2011	10.32	10.33	10.29	10.32	111,088	-0.27(-2.55%)
Apr 29, 2011	10.49	10.61	10.37	10.59	67,266	+0.15(+1.44%)
Apr 28, 2011	10.20	10.47	10.15	10.44	116,089	+0.18(+1.75%)
Apr 27, 2011	10.14	10.35	10.12	10.26	61,872	+0.10(+0.98%)
Apr 26, 2011	10.00	10.28	9.910	10.16	116,447	+0.14(+1.40%)
Apr 25, 2011	10.00	10.08	9.850	10.02	53,332	-0.10(-0.99%)
Apr 21, 2011	10.12	10.19	9.910	10.12	114,085	+0.10(+1.00%)
Apr 20, 2011	10.27	10.38	9.970	10.02	111,639	-0.02(-0.20%)
Apr 19, 2011	10.13	10.25	9.970	10.04	148,023	-0.02(-0.20%)
Apr 18, 2011	10.20	10.38	9.950	10.06	158,380	-0.23(-2.24%)
Apr 15, 2011	10.41	10.46	10.19	10.29	120,010	-0.15(-1.44%)
Apr 14, 2011	10.26	10.61	10.26	10.44	194,975	+0.05(+0.48%)
Apr 13, 2011	10.42	10.42	10.16	10.39	91,040	+0.08(+0.78%)
Apr 12, 2011	10.30	10.50	10.25	10.31	100,182	-0.07(-0.67%)
Apr 11, 2011	11.01	11.01	10.30	10.38	123,356	-0.62(-5.64%)
Apr 08, 2011	11.35	11.42	10.81	11.00	118,575	-0.25(-2.22%)
Apr 07, 2011	11.67	11.70	11.23	11.25	79,424	-0.38(-3.27%)
Apr 06, 2011	11.58	11.71	11.39	11.63	68,273	+0.12(+1.04%)
Apr 05, 2011	11.35	11.97	11.27	11.51	114,782	+0.13(+1.14%)
Apr 04, 2011	11.31	11.49	11.16	11.38	80,407	+0.15(+1.34%)
Apr 01, 2011	11.13	11.66	11.13	11.23	145,632	+0.21(+1.91%)
Mar 31, 2011	10.74	11.02	10.50	11.02	187,855	+0.28(+2.61%)
Mar 30, 2011	10.74	10.74	10.74	10.74	109,893	+0.31(+2.97%)
Mar 29, 2011	10.41	10.49	10.28	10.43	70,079	+0.01(+0.10%)
Mar 28, 2011	10.52	10.61	10.34	10.42	77,319	+0.03(+0.29%)
Mar 25, 2011	10.23	10.55	10.14	10.39	95,972	+0.27(+2.67%)
Mar 24, 2011	10.16	10.23	10.04	10.12	129,056	+0.09(+0.90%)
Mar 23, 2011	10.10	10.12	10.00	10.03	98,881	-0.07(-0.69%)
Mar 22, 2011	10.18	10.22	10.01	10.10	119,468	-0.01(-0.10%)
Mar 21, 2011	10.28	10.30	10.04	10.11	144,569	+0.22(+2.22%)
Mar 18, 2011	10.41	10.43	9.800	9.890	357,152	-0.30(-2.94%)
Mar 17, 2011	10.36	10.52	10.15	10.19	117,064	+0.09(+0.89%)
Mar 16, 2011	10.40	10.42	9.850	10.10	243,038	-0.28(-2.70%)
Mar 15, 2011	10.36	10.68	10.24	10.38	227,874	-0.30(-2.81%)
Mar 14, 2011	10.45	10.75	10.45	10.68	187,432	-0.03(-0.28%)
Mar 11, 2011	10.72	10.73	10.35	10.71	169,886	-0.12(-1.11%)
Mar 10, 2011	10.96	11.04	10.58	10.83	187,870	-0.35(-3.13%)
Mar 09, 2011	11.34	11.40	11.01	11.18	135,031	-0.19(-1.67%)
Mar 08, 2011	11.39	11.50	11.01	11.37	165,149	+0.01(+0.09%)
Mar 07, 2011	11.87	11.93	11.22	11.36	139,074	-0.51(-4.30%)
Mar 04, 2011	12.03	12.09	11.65	11.87	100,284	-0.19(-1.58%)
Mar 03, 2011	11.98	12.12	11.89	12.06	117,585	+0.28(+2.38%)
Mar 02, 2011	11.90	12.07	11.51	11.78	134,902	-0.10(-0.84%)
Mar 01, 2011	13.19	13.19	11.80	11.88	214,395	-1.20(-9.17%)
Feb 28, 2011	13.37	13.63	12.94	13.08	202,620	-0.12(-0.91%)
Feb 25, 2011	12.83	13.23	12.72	13.20	151,461	+0.43(+3.37%)
Feb 24, 2011	12.25	12.96	12.22	12.77	322,239	+0.55(+4.50%)
Feb 23, 2011	12.11	12.39	11.95	12.22	207,304	+0.02(+0.16%)
Feb 22, 2011	12.13	12.37	11.92	12.20	193,772	-0.18(-1.45%)
Feb 18, 2011	12.15	12.45	11.98	12.38	136,720	+0.27(+2.23%)
Feb 17, 2011	12.06	12.21	11.91	12.11	124,667	+0.03(+0.25%)
Feb 16, 2011	12.05	12.29	11.99	12.08	107,675	+0.11(+0.92%)
Feb 15, 2011	12.27	12.68	11.84	11.97	169,031	-0.44(-3.55%)
Feb 14, 2011	12.45	12.56	12.30	12.41	152,593	-0.09(-0.72%)
Feb 11, 2011	12.35	12.53	12.21	12.50	479,005	+0.08(+0.64%)
Feb 10, 2011	10.49	12.68	10.49	12.42	678,357	+1.78(+16.73%)
Feb 09, 2011	10.84	11.11	9.710	10.64	387,953	-0.36(-3.27%)
Feb 08, 2011	10.61	11.11	10.60	11.00	257,790	+0.40(+3.77%)
Feb 07, 2011	10.39	10.67	10.34	10.60	75,912	+0.25(+2.42%)
Feb 04, 2011	10.74	10.74	10.22	10.35	82,471	-0.39(-3.63%)
Feb 03, 2011	10.71	11.16	10.50	10.74	95,490	+0.02(+0.19%)
Feb 02, 2011	10.75	11.07	10.61	10.72	72,759	-0.05(-0.46%)
Feb 01, 2011	10.01	10.84	9.850	10.77	132,289	+0.97(+9.90%)
Jan 31, 2011	9.930	9.990	9.630	9.800	126,409	-0.07(-0.71%)
Jan 28, 2011	10.26	10.30	9.710	9.870	179,623	-0.42(-4.08%)
Jan 27, 2011	10.30	10.50	10.15	10.29	63,546	-0.01(-0.10%)
Jan 26, 2011	10.34	10.57	10.17	10.30	83,176	-0.01(-0.10%)
Jan 25, 2011	10.24	10.37	10.10	10.31	113,505	+0.02(+0.19%)
Jan 24, 2011	10.12	10.34	10.10	10.29	186,863	+0.13(+1.28%)
Jan 21, 2011	10.36	10.36	10.15	10.16	129,822	-0.12(-1.17%)
Jan 20, 2011	10.00	10.38	9.900	10.28	207,064	+0.24(+2.39%)
Jan 19, 2011	10.22	10.27	10.03	10.04	141,618	-0.22(-2.14%)
Jan 18, 2011	10.30	10.42	10.07	10.26	105,787	-0.13(-1.25%)
Jan 14, 2011	10.28	10.67	10.27	10.39	117,154	+0.13(+1.27%)
Jan 13, 2011	10.34	10.43	10.13	10.26	131,768	-0.05(-0.48%)
Jan 12, 2011	10.56	10.56	10.18	10.31	149,708	-0.09(-0.87%)
Jan 11, 2011	11.08	11.08	10.33	10.40	173,143	-0.61(-5.54%)
Jan 10, 2011	10.98	11.21	10.90	11.01	87,970	-0.07(-0.63%)
Jan 07, 2011	11.23	11.30	10.70	11.08	71,773	-0.12(-1.07%)
Jan 06, 2011	11.14	11.29	10.95	11.20	123,952	+0.04(+0.36%)
Jan 05, 2011	11.58	11.58	11.04	11.16	203,904	-0.44(-3.79%)
Jan 04, 2011	11.85	11.85	11.44	11.60	153,929	-0.22(-1.86%)
Jan 03, 2011	11.74	11.90	11.66	11.82	112,212	+0.24(+2.07%)
Dec 31, 2010	11.51	11.68	11.48	11.58	112,802	+0.05(+0.43%)
Dec 30, 2010	11.51	11.75	11.48	11.53	105,109	+0.02(+0.17%)
Dec 29, 2010	11.63	11.63	11.46	11.51	238,576	-0.10(-0.86%)
Dec 28, 2010	11.76	11.76	11.48	11.61	74,241	-0.12(-1.02%)
Dec 27, 2010	11.44	11.88	11.44	11.73	108,531	+0.21(+1.82%)
Dec 23, 2010	11.40	11.64	11.39	11.52	131,691	+0.12(+1.05%)
Dec 22, 2010	11.46	11.53	11.34	11.40	128,126	-0.05(-0.44%)
Dec 21, 2010	11.24	11.60	11.23	11.45	188,395	+0.29(+2.60%)
Dec 20, 2010	11.00	11.50	10.98	11.16	282,142	+0.21(+1.92%)
Dec 17, 2010	10.33	10.99	10.17	10.95	311,084	+0.65(+6.31%)
Dec 16, 2010	9.360	10.32	9.290	10.30	203,626	+0.95(+10.16%)
Dec 15, 2010	9.450	9.690	9.310	9.350	88,479	-0.15(-1.58%)
Dec 14, 2010	9.750	9.770	9.360	9.500	106,680	-0.18(-1.86%)
Dec 13, 2010	9.890	9.900	9.630	9.680	70,958	-0.14(-1.43%)
Dec 10, 2010	9.770	9.950	9.660	9.820	99,053	+0.08(+0.82%)
Dec 09, 2010	9.590	9.790	9.360	9.740	87,765	+0.29(+3.07%)
Dec 08, 2010	9.510	9.540	9.430	9.450	46,249	-0.02(-0.21%)
Dec 07, 2010	9.510	9.600	9.380	9.470	105,060	+0.12(+1.28%)
Dec 06, 2010	9.220	9.400	9.125	9.350	62,238	+0.12(+1.30%)
Dec 03, 2010	9.060	9.290	8.780	9.230	156,212	+0.07(+0.76%)
Dec 02, 2010	8.880	9.190	8.880	9.160	125,238	+0.31(+3.50%)
Dec 01, 2010	8.940	9.080	8.790	8.850	100,273	+0.16(+1.84%)
Nov 30, 2010	8.810	8.820	8.640	8.690	140,357	-0.29(-3.23%)
Nov 29, 2010	8.910	9.060	8.700	8.980	90,358	-0.04(-0.44%)
Nov 26, 2010	9.060	9.160	8.870	9.020	62,607	-0.11(-1.20%)
Nov 24, 2010	8.460	9.130	9.130	9.130	201,118	+0.74(+8.82%)
Nov 23, 2010	8.130	8.400	8.130	8.390	143,798	+0.08(+0.96%)
Nov 22, 2010	8.030	8.380	7.960	8.310	177,270	+0.22(+2.72%)
Nov 19, 2010	8.060	8.100	8.000	8.090	102,708	+0.00(+0.00%)
Nov 18, 2010	7.510	8.200	7.510	8.090	228,548	+0.69(+9.32%)
Nov 17, 2010	7.550	7.600	7.330	7.400	96,212	-0.11(-1.46%)
Nov 16, 2010	7.500	7.590	7.310	7.510	153,083	-0.08(-1.05%)
Nov 15, 2010	7.640	7.890	7.580	7.590	131,480	+0.00(+0.00%)
Nov 12, 2010	7.770	7.950	7.580	7.590	140,443	-0.30(-3.80%)
Nov 11, 2010	7.880	8.060	7.860	7.890	148,636	-0.12(-1.50%)
Nov 10, 2010	7.950	8.050	7.780	8.010	141,410	+0.11(+1.39%)
Nov 09, 2010	7.970	8.000	7.850	7.900	190,846	-0.03(-0.38%)
Nov 08, 2010	8.200	8.240	7.810	7.930	242,459	-0.35(-4.23%)
Nov 05, 2010	7.740	8.420	7.740	8.280	379,175	-0.10(-1.19%)
Nov 04, 2010	8.310	8.460	8.160	8.380	244,919	+0.28(+3.46%)
Nov 03, 2010	8.100	8.200	7.900	8.100	175,762	+0.00(+0.00%)
Nov 02, 2010	8.080	8.110	7.950	8.100	210,420	+0.13(+1.63%)
Nov 01, 2010	8.360	8.550	7.680	7.970	353,763	-0.38(-4.55%)
Oct 29, 2010	8.320	8.421	8.160	8.350	119,208	-0.03(-0.36%)
Oct 28, 2010	8.430	8.520	8.260	8.380	128,533	+0.04(+0.48%)
Oct 27, 2010	8.400	8.480	8.170	8.340	141,717	-0.17(-2.00%)
Oct 25, 2010	8.580	8.750	8.480	8.510	89,951	+0.00(+0.00%)
Oct 22, 2010	8.630	8.630	8.460	8.510	60,848	-0.08(-0.93%)
Oct 21, 2010	8.810	8.850	8.330	8.590	187,645	-0.16(-1.83%)
Oct 20, 2010	8.560	8.920	8.500	8.750	100,136	+0.26(+3.06%)
Oct 19, 2010	8.780	8.910	8.350	8.490	133,091	-0.37(-4.18%)
Oct 18, 2010	8.790	8.930	8.740	8.860	134,775	+0.05(+0.57%)
Oct 15, 2010	8.550	8.870	8.450	8.810	307,599	+0.42(+5.01%)
Oct 14, 2010	8.750	8.750	8.160	8.390	227,546	-0.38(-4.33%)
Oct 13, 2010	8.550	8.950	8.510	8.770	119,181	+0.25(+2.93%)
Oct 12, 2010	8.800	8.850	8.320	8.520	173,789	-0.34(-3.84%)
Oct 11, 2010	8.600	9.030	8.480	8.860	129,039	+0.29(+3.38%)
Oct 08, 2010	8.570	8.690	8.030	8.570	126,098	+0.53(+6.59%)
Oct 07, 2010	8.000	8.200	7.950	8.040	466	+0.08(+1.01%)
Oct 06, 2010	7.940	7.990	7.870	7.960	85,584	-0.04(-0.50%)
Oct 05, 2010	8.000	8.140	7.960	8.000	226,219	+0.08(+1.01%)
Oct 04, 2010	8.060	8.120	7.780	7.920	168,564	-0.15(-1.86%)
Oct 01, 2010	8.070	8.120	7.810	8.070	77,902	+0.21(+2.63%)
Sep 30, 2010	7.863	8.220	7.790	7.863	159,465	-0.20(-2.44%)
Sep 29, 2010	7.960	8.120	7.890	8.060	140,527	+0.05(+0.62%)
Sep 28, 2010	7.790	8.040	7.590	8.010	220	+0.22(+2.82%)
Sep 27, 2010	7.960	7.960	7.620	7.790	140,144	-0.15(-1.89%)
Sep 24, 2010	7.550	7.940	7.550	7.940	278,036	+0.55(+7.44%)
Sep 23, 2010	7.390	7.810	7.220	7.390	25,539	-0.01(-0.12%)
Sep 22, 2010	7.620	7.620	7.260	7.399	311,579	-0.30(-3.91%)
Sep 21, 2010	7.750	7.880	7.630	7.700	166,554	-0.04(-0.52%)
Sep 20, 2010	7.240	7.810	7.100	7.740	387,294	+0.50(+6.91%)
Sep 17, 2010	7.240	7.340	7.000	7.240	265,345	+0.20(+2.84%)
Sep 15, 2010	7.120	7.120	6.850	7.040	151,173	-0.10(-1.40%)
Sep 14, 2010	7.290	7.340	7.080	7.140	226,528	-0.20(-2.72%)
Sep 13, 2010	6.880	7.410	6.880	7.340	356,726	+0.55(+8.10%)
Sep 10, 2010	6.790	6.920	6.740	6.790	155,821	+0.03(+0.44%)
Sep 09, 2010	7.110	7.200	6.690	6.760	249,452	-0.24(-3.43%)
Sep 08, 2010	6.750	7.040	6.670	7.000	377,976	+0.30(+4.48%)
Sep 07, 2010	7.280	7.280	6.660	6.700	741	-0.60(-8.22%)
Sep 03, 2010	6.770	7.440	6.540	7.300	905,808	+0.59(+8.79%)
Sep 02, 2010	6.030	6.830	6.030	6.710	369	+0.79(+13.34%)
Sep 01, 2010	5.590	5.950	5.590	5.920	441,372	+0.36(+6.47%)
Aug 31, 2010	5.530	5.890	5.370	5.560	10,300	+0.21(+3.93%)
Aug 30, 2010	5.330	5.540	5.180	5.350	383,124	+0.06(+1.13%)
Aug 27, 2010	5.290	5.300	5.000	5.290	257,785	+0.19(+3.73%)
Aug 26, 2010	5.220	5.339	4.970	5.100	514,395	-0.08(-1.54%)
Aug 25, 2010	5.140	5.250	5.060	5.180	514	+0.01(+0.19%)
Aug 24, 2010	5.380	5.430	5.050	5.170	2,088	-0.38(-6.85%)
Aug 23, 2010	5.940	6.180	5.520	5.550	596,659	-0.33(-5.61%)
Aug 20, 2010	6.300	6.300	5.740	5.880	799,624	-0.49(-7.69%)
Aug 19, 2010	6.600	6.630	6.220	6.370	777	-0.29(-4.35%)
Aug 18, 2010	6.790	6.840	6.520	6.660	7,979	-0.12(-1.77%)
Aug 17, 2010	6.580	6.860	6.500	6.780	1,239	+0.30(+4.63%)
Aug 16, 2010	6.500	6.640	6.320	6.480	328,309	-0.24(-3.57%)
Aug 13, 2010	6.720	6.870	6.640	6.720	100,119	-0.11(-1.61%)
Aug 12, 2010	6.860	6.960	6.650	6.830	290,436	-0.22(-3.12%)
Aug 11, 2010	7.560	7.560	7.030	7.050	189,102	-0.61(-7.96%)
Aug 10, 2010	7.990	8.040	7.510	7.660	959	-0.45(-5.55%)
Aug 09, 2010	8.310	8.340	8.080	8.110	80,815	-0.08(-0.98%)
Aug 06, 2010	8.190	8.200	7.960	8.190	119,267	+0.02(+0.24%)
Aug 05, 2010	8.390	8.467	8.090	8.170	169,115	-0.34(-4.00%)
Aug 04, 2010	8.490	8.730	8.380	8.510	245,274	+0.04(+0.47%)
Aug 03, 2010	8.670	8.790	8.450	8.470	121,162	-0.22(-2.53%)
Aug 02, 2010	8.600	8.740	8.410	8.690	153,453	+0.31(+3.70%)
Jul 30, 2010	8.380	8.640	8.270	8.380	150,818	-0.24(-2.78%)
Jul 29, 2010	8.680	8.830	8.400	8.620	192,105	-0.01(-0.12%)
Jul 28, 2010	8.630	9.090	8.520	8.630	833	-0.46(-5.06%)
Jul 27, 2010	9.100	9.360	8.940	9.090	294,535	+0.10(+1.11%)
Jul 26, 2010	8.630	9.010	8.600	8.990	343,863	+0.42(+4.90%)
Jul 23, 2010	8.050	8.600	7.990	8.570	219,341	+0.50(+6.20%)
Jul 22, 2010	8.000	8.140	7.870	8.070	161,571	+0.17(+2.15%)
Jul 21, 2010	8.140	8.260	7.840	7.900	202,680	-0.21(-2.59%)
Jul 20, 2010	8.180	8.250	7.880	8.110	374,485	-0.16(-1.93%)
Jul 19, 2010	8.280	8.290	8.100	8.270	196,635	+0.09(+1.10%)
Jul 16, 2010	8.180	8.710	8.150	8.180	252,725	-0.59(-6.73%)
Jul 15, 2010	9.190	9.220	8.640	8.770	196,938	-0.43(-4.67%)
Jul 14, 2010	9.350	9.380	9.130	9.200	77,732	-0.18(-1.92%)
Jul 13, 2010	9.380	9.400	9.050	9.380	2,037	+0.23(+2.51%)
Jul 12, 2010	9.020	9.220	8.870	9.150	127,047	+0.08(+0.88%)
Jul 09, 2010	9.070	9.080	8.810	9.070	96,840	+0.23(+2.60%)
Jul 08, 2010	8.840	8.850	8.580	8.840	619	+0.31(+3.63%)
Jul 07, 2010	8.510	8.550	8.330	8.530	339,159	+0.08(+0.95%)
Jul 06, 2010	8.450	8.950	8.360	8.450	1,042	-0.17(-1.97%)
Jul 02, 2010	8.620	8.860	8.290	8.620	202,442	-0.18(-2.05%)
Jul 01, 2010	8.850	9.050	8.510	8.800	484,025	-0.02(-0.23%)
Jun 30, 2010	8.820	9.490	8.760	8.820	2,735	-0.53(-5.67%)
Jun 29, 2010	9.960	9.970	9.230	9.350	587,707	-0.97(-9.40%)
Jun 25, 2010	10.32	10.69	9.950	10.32	2,658,934	+0.01(+0.10%)
Jun 24, 2010	9.980	10.35	9.810	10.31	538,170	+0.28(+2.79%)
Jun 23, 2010	9.870	10.20	9.670	10.03	302,460	+0.17(+1.72%)
Jun 22, 2010	10.08	10.37	9.740	9.860	236,468	-0.28(-2.76%)
Jun 21, 2010	10.56	10.67	10.11	10.14	187,851	-0.40(-3.80%)
Jun 18, 2010	10.54	10.93	10.49	10.54	258,048	-0.23(-2.14%)
Jun 17, 2010	10.86	10.87	10.37	10.77	350,917	-0.12(-1.10%)
Jun 16, 2010	10.88	10.96	10.63	10.89	206,217	+0.00(+0.00%)
Jun 15, 2010	10.07	10.90	9.940	10.89	386,608	+0.77(+7.61%)
Jun 14, 2010	10.32	10.40	9.930	10.12	386,680	-0.12(-1.17%)
Jun 11, 2010	10.35	10.69	10.00	10.24	416,638	-0.29(-2.75%)
Jun 10, 2010	10.69	11.03	10.45	10.53	183,355	-0.08(-0.75%)
Jun 09, 2010	10.28	10.88	10.28	10.61	224,257	+0.35(+3.41%)
Jun 08, 2010	10.78	10.78	10.09	10.26	307,259	-0.45(-4.20%)
Jun 07, 2010	11.96	11.96	10.68	10.71	242,890	-1.14(-9.62%)
Jun 04, 2010	11.85	12.48	11.81	11.85	198,762	-0.75(-5.95%)
Jun 03, 2010	12.43	12.65	12.38	12.60	323,749	+0.17(+1.36%)
Jun 02, 2010	12.30	12.51	12.15	12.43	778,636	+0.21(+1.72%)