Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.429	5.472	5.284	5.395	75,289	+0.05(+0.96%)
Aug 30, 2012	5.293	5.404	5.250	5.344	143,213	-0.02(-0.32%)
Aug 29, 2012	5.301	5.429	5.301	5.361	93,132	+0.16(+3.11%)
Aug 27, 2012	5.250	5.293	5.165	5.199	37,160	-0.03(-0.65%)
Aug 24, 2012	5.250	5.361	5.225	5.233	40,190	-0.06(-1.13%)
Aug 23, 2012	5.514	5.565	5.276	5.293	47,932	-0.25(-4.46%)
Aug 22, 2012	5.702	5.702	5.489	5.540	41,080	-0.14(-2.55%)
Aug 21, 2012	5.608	5.796	5.497	5.685	63,182	+0.09(+1.68%)
Aug 20, 2012	5.497	5.608	5.369	5.591	39,189	+0.08(+1.39%)
Aug 17, 2012	5.455	5.523	5.301	5.514	47,099	+0.04(+0.78%)
Aug 16, 2012	5.361	5.514	5.242	5.472	55,852	+0.13(+2.39%)
Aug 15, 2012	5.114	5.361	5.105	5.344	76,221	+0.20(+3.81%)
Aug 14, 2012	5.438	5.540	5.122	5.148	54,268	-0.22(-4.13%)
Aug 13, 2012	5.139	5.404	5.139	5.369	60,364	+0.24(+4.65%)
Aug 10, 2012	5.063	5.173	5.046	5.131	82,920	+0.04(+0.84%)
Aug 09, 2012	5.182	5.395	5.046	5.088	50,974	-0.12(-2.29%)
Aug 08, 2012	5.259	5.344	5.199	5.208	34,138	-0.10(-1.93%)
Aug 07, 2012	5.250	5.369	5.165	5.310	56,001	+0.10(+1.96%)
Aug 06, 2012	5.131	5.267	5.122	5.208	91,800	+0.09(+1.83%)
Aug 03, 2012	4.773	5.139	4.773	5.114	114,321	+0.44(+9.49%)
Aug 02, 2012	4.560	4.688	4.560	4.671	132,699	+0.09(+1.86%)