Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	5.430	5.500	5.370	5.440	114,993	+0.02(+0.37%)
Jul 30, 2012	5.500	5.530	5.350	5.420	58,114	-0.06(-1.09%)
Jul 27, 2012	5.510	5.550	5.280	5.480	112,245	-0.01(-0.18%)
Jul 26, 2012	5.800	5.880	5.410	5.490	78,569	-0.20(-3.51%)
Jul 25, 2012	5.970	6.040	5.650	5.690	69,838	-0.22(-3.72%)
Jul 24, 2012	6.260	6.390	5.860	5.910	70,236	-0.30(-4.83%)
Jul 23, 2012	6.090	6.330	6.090	6.210	42,011	-0.06(-0.96%)
Jul 20, 2012	6.180	6.440	6.180	6.270	82,543	+0.04(+0.64%)
Jul 19, 2012	6.460	6.490	6.230	6.230	79,193	-0.20(-3.11%)
Jul 18, 2012	6.270	6.490	6.240	6.430	59,320	+0.17(+2.72%)
Jul 17, 2012	6.370	6.370	6.240	6.260	33,815	-0.04(-0.63%)
Jul 16, 2012	6.310	6.350	6.230	6.300	24,018	-0.02(-0.32%)
Jul 13, 2012	6.150	6.410	6.150	6.320	91,479	+0.18(+2.93%)
Jul 12, 2012	6.220	6.220	6.010	6.140	56,124	-0.12(-1.92%)
Jul 11, 2012	6.240	6.440	6.220	6.260	69,220	+0.03(+0.48%)
Jul 10, 2012	6.300	6.390	6.110	6.230	50,366	+0.00(+0.00%)
Jul 09, 2012	6.190	6.300	6.020	6.230	46,965	-0.05(-0.80%)
Jul 06, 2012	6.240	6.380	6.230	6.280	40,224	-0.04(-0.63%)
Jul 05, 2012	6.310	6.450	6.190	6.320	51,137	+0.00(+0.00%)
Jul 03, 2012	6.180	6.570	6.170	6.320	116,359	+0.12(+1.94%)