Urban Outfitters Inc NASDAQ:URBN Historical Prices

Below are the 7621 trading days of historical prices for URBN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7621	NASDAQ	URBN	Fri, Mar 1, 2024	41.61	43.00	41.30	42.22
7620	NASDAQ	URBN	Thu, Feb 29, 2024	41.72	43.18	41.44	41.55
7619	NASDAQ	URBN	Wed, Feb 28, 2024	41.89	44.03	39.57	41.15
7618	NASDAQ	URBN	Tue, Feb 27, 2024	46.53	47.29	46.17	47.18
7617	NASDAQ	URBN	Mon, Feb 26, 2024	44.92	46.18	44.91	45.93
7616	NASDAQ	URBN	Fri, Feb 23, 2024	44.44	45.15	44.35	44.80
7615	NASDAQ	URBN	Thu, Feb 22, 2024	43.49	44.22	43.33	44.12
7614	NASDAQ	URBN	Wed, Feb 21, 2024	43.01	43.96	42.98	43.53
7613	NASDAQ	URBN	Tue, Feb 20, 2024	42.35	43.18	42.24	43.15
7612	NASDAQ	URBN	Fri, Feb 16, 2024	41.78	42.75	41.31	42.56
7611	NASDAQ	URBN	Thu, Feb 15, 2024	42.06	42.22	41.60	41.91
7610	NASDAQ	URBN	Wed, Feb 14, 2024	41.84	42.20	41.34	41.88
7609	NASDAQ	URBN	Tue, Feb 13, 2024	40.98	41.50	40.25	41.40
7608	NASDAQ	URBN	Mon, Feb 12, 2024	43.41	43.41	42.21	42.22
7607	NASDAQ	URBN	Fri, Feb 9, 2024	41.61	42.81	41.55	42.53
7606	NASDAQ	URBN	Thu, Feb 8, 2024	41.25	41.99	41.14	41.61
7605	NASDAQ	URBN	Wed, Feb 7, 2024	40.49	41.39	40.14	41.10
7604	NASDAQ	URBN	Tue, Feb 6, 2024	40.46	40.83	40.09	40.47
7603	NASDAQ	URBN	Mon, Feb 5, 2024	40.20	40.75	40.13	40.45
7602	NASDAQ	URBN	Fri, Feb 2, 2024	39.26	40.89	39.19	40.61
7601	NASDAQ	URBN	Thu, Feb 1, 2024	38.21	39.58	38.06	39.46
7600	NASDAQ	URBN	Wed, Jan 31, 2024	39.35	39.35	37.76	38.00
7599	NASDAQ	URBN	Tue, Jan 30, 2024	38.99	39.85	38.84	39.43
7598	NASDAQ	URBN	Mon, Jan 29, 2024	38.53	39.12	38.47	39.10
7597	NASDAQ	URBN	Fri, Jan 26, 2024	39.32	39.32	38.75	38.92
7596	NASDAQ	URBN	Thu, Jan 25, 2024	39.50	39.76	38.92	39.03
7595	NASDAQ	URBN	Wed, Jan 24, 2024	40.23	40.41	39.05	39.11
7594	NASDAQ	URBN	Tue, Jan 23, 2024	40.74	40.95	39.79	39.98
7593	NASDAQ	URBN	Mon, Jan 22, 2024	40.18	40.57	39.90	40.45
7592	NASDAQ	URBN	Fri, Jan 19, 2024	39.36	40.04	38.76	39.86
7591	NASDAQ	URBN	Thu, Jan 18, 2024	39.36	39.78	38.72	39.09
7590	NASDAQ	URBN	Wed, Jan 17, 2024	39.09	39.20	38.55	39.18
7589	NASDAQ	URBN	Tue, Jan 16, 2024	38.73	39.31	38.29	39.29
7588	NASDAQ	URBN	Fri, Jan 12, 2024	38.99	39.32	38.46	39.11
7587	NASDAQ	URBN	Thu, Jan 11, 2024	38.46	38.87	37.57	38.85
7586	NASDAQ	URBN	Wed, Jan 10, 2024	38.76	38.99	38.22	38.40
7585	NASDAQ	URBN	Tue, Jan 9, 2024	38.43	39.71	37.75	38.68
7584	NASDAQ	URBN	Mon, Jan 8, 2024	34.35	35.98	34.35	35.90
7583	NASDAQ	URBN	Fri, Jan 5, 2024	34.92	35.52	34.25	34.38
7582	NASDAQ	URBN	Thu, Jan 4, 2024	34.75	35.40	34.61	35.03
7581	NASDAQ	URBN	Wed, Jan 3, 2024	35.27	35.47	34.34	34.61
7580	NASDAQ	URBN	Tue, Jan 2, 2024	35.49	36.16	35.24	35.73
7579	NASDAQ	URBN	Fri, Dec 29, 2023	36.32	36.51	35.58	35.69
7578	NASDAQ	URBN	Thu, Dec 28, 2023	35.80	36.39	35.79	36.38
7577	NASDAQ	URBN	Wed, Dec 27, 2023	36.41	36.43	35.97	36.15
7576	NASDAQ	URBN	Tue, Dec 26, 2023	36.57	36.71	36.12	36.13
7575	NASDAQ	URBN	Fri, Dec 22, 2023	36.00	36.88	35.30	36.27
7574	NASDAQ	URBN	Thu, Dec 21, 2023	36.87	37.23	36.34	36.78
7573	NASDAQ	URBN	Wed, Dec 20, 2023	37.64	37.77	36.49	36.50
7572	NASDAQ	URBN	Tue, Dec 19, 2023	37.33	37.96	37.19	37.64
7571	NASDAQ	URBN	Mon, Dec 18, 2023	36.98	38.13	36.72	37.15
7570	NASDAQ	URBN	Fri, Dec 15, 2023	37.32	37.32	36.21	36.38
7569	NASDAQ	URBN	Thu, Dec 14, 2023	37.39	37.69	36.18	37.00
7568	NASDAQ	URBN	Wed, Dec 13, 2023	36.79	37.25	36.00	36.99
7567	NASDAQ	URBN	Tue, Dec 12, 2023	37.22	37.37	36.69	36.76
7566	NASDAQ	URBN	Mon, Dec 11, 2023	36.59	37.50	36.59	37.41
7565	NASDAQ	URBN	Fri, Dec 8, 2023	35.86	36.24	35.50	36.11
7564	NASDAQ	URBN	Thu, Dec 7, 2023	35.16	36.15	34.84	36.00
7563	NASDAQ	URBN	Wed, Dec 6, 2023	34.80	35.87	34.80	35.30
7562	NASDAQ	URBN	Tue, Dec 5, 2023	36.54	36.54	34.54	34.55
7561	NASDAQ	URBN	Mon, Dec 4, 2023	37.50	37.67	36.59	36.80
7560	NASDAQ	URBN	Fri, Dec 1, 2023	35.78	37.81	35.77	37.77
7559	NASDAQ	URBN	Thu, Nov 30, 2023	35.56	35.81	35.01	35.70
7558	NASDAQ	URBN	Wed, Nov 29, 2023	35.45	35.97	35.30	35.62
7557	NASDAQ	URBN	Tue, Nov 28, 2023	33.17	35.21	33.17	34.95
7556	NASDAQ	URBN	Mon, Nov 27, 2023	32.29	33.19	32.02	33.12
7555	NASDAQ	URBN	Fri, Nov 24, 2023	31.93	32.62	31.41	32.55
7554	NASDAQ	URBN	Wed, Nov 22, 2023	32.35	33.95	31.37	31.82
7553	NASDAQ	URBN	Tue, Nov 21, 2023	36.00	36.58	35.28	36.31
7552	NASDAQ	URBN	Mon, Nov 20, 2023	36.52	37.57	36.52	36.87
7551	NASDAQ	URBN	Fri, Nov 17, 2023	36.25	37.14	36.07	36.79
7550	NASDAQ	URBN	Thu, Nov 16, 2023	35.77	35.80	34.58	35.30
7549	NASDAQ	URBN	Wed, Nov 15, 2023	35.90	36.91	35.90	36.14
7548	NASDAQ	URBN	Tue, Nov 14, 2023	34.93	36.05	34.93	35.60
7547	NASDAQ	URBN	Mon, Nov 13, 2023	35.38	35.46	34.21	34.25
7546	NASDAQ	URBN	Fri, Nov 10, 2023	34.97	35.50	34.52	35.40
7545	NASDAQ	URBN	Thu, Nov 9, 2023	35.94	36.02	34.78	34.91
7544	NASDAQ	URBN	Wed, Nov 8, 2023	35.74	35.95	35.33	35.69
7543	NASDAQ	URBN	Tue, Nov 7, 2023	35.62	36.02	35.54	35.90
7542	NASDAQ	URBN	Mon, Nov 6, 2023	36.02	36.10	35.30	35.68
7541	NASDAQ	URBN	Fri, Nov 3, 2023	35.27	35.97	35.27	35.81
7540	NASDAQ	URBN	Thu, Nov 2, 2023	34.36	35.14	33.85	34.93
7539	NASDAQ	URBN	Wed, Nov 1, 2023	34.44	34.75	33.31	34.21
7538	NASDAQ	URBN	Tue, Oct 31, 2023	33.88	34.90	33.88	34.62
7537	NASDAQ	URBN	Mon, Oct 30, 2023	34.13	34.37	33.78	33.79
7536	NASDAQ	URBN	Fri, Oct 27, 2023	34.02	34.43	33.68	33.82
7535	NASDAQ	URBN	Thu, Oct 26, 2023	34.17	34.53	33.75	34.22
7534	NASDAQ	URBN	Wed, Oct 25, 2023	33.69	34.50	33.30	34.19
7533	NASDAQ	URBN	Tue, Oct 24, 2023	33.56	34.16	33.43	33.74
7532	NASDAQ	URBN	Mon, Oct 23, 2023	33.05	33.65	32.82	33.13
7531	NASDAQ	URBN	Fri, Oct 20, 2023	34.00	34.07	32.95	33.28
7530	NASDAQ	URBN	Thu, Oct 19, 2023	34.10	34.64	33.63	33.88
7529	NASDAQ	URBN	Wed, Oct 18, 2023	34.44	34.44	33.99	34.09
7528	NASDAQ	URBN	Tue, Oct 17, 2023	32.88	34.75	32.68	34.61
7527	NASDAQ	URBN	Mon, Oct 16, 2023	31.92	33.01	31.92	32.89
7526	NASDAQ	URBN	Fri, Oct 13, 2023	31.93	32.10	31.29	31.61
7525	NASDAQ	URBN	Thu, Oct 12, 2023	32.49	32.49	31.55	32.03
7524	NASDAQ	URBN	Wed, Oct 11, 2023	32.23	32.46	31.78	32.34
7523	NASDAQ	URBN	Tue, Oct 10, 2023	31.55	32.76	31.55	32.27
7522	NASDAQ	URBN	Mon, Oct 9, 2023	31.62	31.84	31.10	31.52
7521	NASDAQ	URBN	Fri, Oct 6, 2023	31.06	31.94	30.68	31.62
7520	NASDAQ	URBN	Thu, Oct 5, 2023	31.47	31.50	30.81	31.38
7519	NASDAQ	URBN	Wed, Oct 4, 2023	31.70	31.94	30.92	31.39
7518	NASDAQ	URBN	Tue, Oct 3, 2023	32.76	32.76	31.87	32.15
7517	NASDAQ	URBN	Mon, Oct 2, 2023	32.86	33.29	32.61	32.88
7516	NASDAQ	URBN	Fri, Sep 29, 2023	32.80	33.09	32.31	32.69
7515	NASDAQ	URBN	Thu, Sep 28, 2023	32.19	32.59	32.07	32.28
7514	NASDAQ	URBN	Wed, Sep 27, 2023	32.16	32.37	31.53	32.19
7513	NASDAQ	URBN	Tue, Sep 26, 2023	31.54	32.38	31.43	31.96
7512	NASDAQ	URBN	Mon, Sep 25, 2023	30.58	32.04	30.05	31.75
7511	NASDAQ	URBN	Fri, Sep 22, 2023	32.04	32.33	31.58	31.90
7510	NASDAQ	URBN	Thu, Sep 21, 2023	32.09	32.48	31.90	31.99
7509	NASDAQ	URBN	Wed, Sep 20, 2023	32.46	32.74	31.90	32.01
7508	NASDAQ	URBN	Tue, Sep 19, 2023	32.31	32.91	32.31	32.40
7507	NASDAQ	URBN	Mon, Sep 18, 2023	34.00	34.08	32.31	32.33
7506	NASDAQ	URBN	Fri, Sep 15, 2023	33.64	34.21	33.47	34.07
7505	NASDAQ	URBN	Thu, Sep 14, 2023	33.55	33.91	33.22	33.48
7504	NASDAQ	URBN	Wed, Sep 13, 2023	33.59	33.86	33.01	33.46
7503	NASDAQ	URBN	Tue, Sep 12, 2023	32.51	33.90	32.46	33.48
7502	NASDAQ	URBN	Mon, Sep 11, 2023	32.50	32.50	32.50	32.50
7501	NASDAQ	URBN	Fri, Sep 8, 2023	32.30	32.30	31.13	31.85
7500	NASDAQ	URBN	Thu, Sep 7, 2023	32.17	32.51	31.91	32.50
7499	NASDAQ	URBN	Wed, Sep 6, 2023	32.59	32.74	32.02	32.31
7498	NASDAQ	URBN	Tue, Sep 5, 2023	32.99	32.99	32.20	32.43
7497	NASDAQ	URBN	Fri, Sep 1, 2023	33.18	33.40	32.97	33.18
7496	NASDAQ	URBN	Thu, Aug 31, 2023	32.73	33.36	32.54	33.21
7495	NASDAQ	URBN	Wed, Aug 30, 2023	33.28	33.44	32.54	32.66
7494	NASDAQ	URBN	Tue, Aug 29, 2023	33.55	33.55	32.91	33.28
7493	NASDAQ	URBN	Mon, Aug 28, 2023	33.15	33.57	33.02	33.29
7492	NASDAQ	URBN	Fri, Aug 25, 2023	33.57	33.70	32.96	33.32
7491	NASDAQ	URBN	Thu, Aug 24, 2023	35.02	35.36	33.30	33.52
7490	NASDAQ	URBN	Wed, Aug 23, 2023	35.55	35.99	34.14	35.13
7489	NASDAQ	URBN	Tue, Aug 22, 2023	35.03	35.12	34.02	34.09
7488	NASDAQ	URBN	Mon, Aug 21, 2023	35.69	35.98	35.21	35.63
7487	NASDAQ	URBN	Fri, Aug 18, 2023	34.84	36.06	34.76	35.74
7486	NASDAQ	URBN	Thu, Aug 17, 2023	35.82	36.00	35.03	35.04
7485	NASDAQ	URBN	Wed, Aug 16, 2023	35.98	36.74	35.76	35.79
7484	NASDAQ	URBN	Tue, Aug 15, 2023	36.28	36.28	35.56	35.73
7483	NASDAQ	URBN	Mon, Aug 14, 2023	36.00	36.59	35.64	36.39
7482	NASDAQ	URBN	Fri, Aug 11, 2023	36.58	36.93	36.28	36.41
7481	NASDAQ	URBN	Thu, Aug 10, 2023	37.47	37.82	36.76	36.77
7480	NASDAQ	URBN	Wed, Aug 9, 2023	36.84	37.38	36.73	37.11
7479	NASDAQ	URBN	Tue, Aug 8, 2023	36.26	37.00	36.04	36.95
7478	NASDAQ	URBN	Mon, Aug 7, 2023	37.17	37.21	36.49	36.59
7477	NASDAQ	URBN	Fri, Aug 4, 2023	36.87	37.16	36.60	36.90
7476	NASDAQ	URBN	Thu, Aug 3, 2023	36.92	37.09	36.45	36.72
7475	NASDAQ	URBN	Wed, Aug 2, 2023	36.24	36.95	36.10	36.70
7474	NASDAQ	URBN	Tue, Aug 1, 2023	36.78	36.93	36.46	36.73
7473	NASDAQ	URBN	Mon, Jul 31, 2023	36.00	36.46	35.88	36.37
7472	NASDAQ	URBN	Fri, Jul 28, 2023	35.32	35.99	35.10	35.83
7471	NASDAQ	URBN	Thu, Jul 27, 2023	34.95	36.11	34.72	35.01
7470	NASDAQ	URBN	Wed, Jul 26, 2023	34.26	34.79	34.19	34.75
7469	NASDAQ	URBN	Tue, Jul 25, 2023	34.42	34.52	34.05	34.09
7468	NASDAQ	URBN	Mon, Jul 24, 2023	34.60	35.09	34.30	34.34
7467	NASDAQ	URBN	Fri, Jul 21, 2023	34.75	34.96	34.34	34.39
7466	NASDAQ	URBN	Thu, Jul 20, 2023	34.94	35.06	34.62	34.69
7465	NASDAQ	URBN	Wed, Jul 19, 2023	34.88	35.11	34.61	35.02
7464	NASDAQ	URBN	Tue, Jul 18, 2023	34.62	35.22	34.54	34.70
7463	NASDAQ	URBN	Mon, Jul 17, 2023	34.78	35.05	34.34	34.62
7462	NASDAQ	URBN	Fri, Jul 14, 2023	34.52	34.68	33.82	34.60
7461	NASDAQ	URBN	Thu, Jul 13, 2023	35.30	35.38	34.33	34.51
7460	NASDAQ	URBN	Wed, Jul 12, 2023	35.86	35.93	35.03	35.28
7459	NASDAQ	URBN	Tue, Jul 11, 2023	34.78	35.60	34.75	35.51
7458	NASDAQ	URBN	Mon, Jul 10, 2023	33.35	34.76	33.32	34.73
7457	NASDAQ	URBN	Fri, Jul 7, 2023	33.05	33.64	32.98	33.30
7456	NASDAQ	URBN	Thu, Jul 6, 2023	32.87	33.16	32.66	33.07
7455	NASDAQ	URBN	Wed, Jul 5, 2023	33.41	33.44	33.08	33.25
7454	NASDAQ	URBN	Mon, Jul 3, 2023	33.22	33.79	33.22	33.72
7453	NASDAQ	URBN	Fri, Jun 30, 2023	32.98	33.22	32.31	33.13
7452	NASDAQ	URBN	Thu, Jun 29, 2023	32.79	33.20	32.52	32.77
7451	NASDAQ	URBN	Wed, Jun 28, 2023	31.45	32.55	31.43	32.54
7450	NASDAQ	URBN	Tue, Jun 27, 2023	31.21	32.11	31.13	31.62
7449	NASDAQ	URBN	Mon, Jun 26, 2023	31.37	31.70	31.12	31.24
7448	NASDAQ	URBN	Fri, Jun 23, 2023	31.18	31.70	31.00	31.34
7447	NASDAQ	URBN	Thu, Jun 22, 2023	31.98	32.00	31.35	31.38
7446	NASDAQ	URBN	Wed, Jun 21, 2023	32.21	32.48	31.86	31.87
7445	NASDAQ	URBN	Tue, Jun 20, 2023	32.34	32.78	32.22	32.47
7444	NASDAQ	URBN	Fri, Jun 16, 2023	33.58	33.62	31.98	32.30
7443	NASDAQ	URBN	Thu, Jun 15, 2023	32.92	33.68	32.92	33.58
7442	NASDAQ	URBN	Wed, Jun 14, 2023	33.36	33.75	32.73	33.25
7441	NASDAQ	URBN	Tue, Jun 13, 2023	34.26	34.48	33.24	33.54
7440	NASDAQ	URBN	Mon, Jun 12, 2023	32.78	33.10	32.34	32.40
7439	NASDAQ	URBN	Fri, Jun 9, 2023	32.68	32.91	32.43	32.80
7438	NASDAQ	URBN	Thu, Jun 8, 2023	32.21	32.90	31.88	32.52
7437	NASDAQ	URBN	Wed, Jun 7, 2023	31.99	32.62	31.77	32.12
7436	NASDAQ	URBN	Tue, Jun 6, 2023	30.54	32.20	30.49	31.58
7435	NASDAQ	URBN	Mon, Jun 5, 2023	31.36	31.63	30.29	30.73
7434	NASDAQ	URBN	Fri, Jun 2, 2023	31.04	31.70	31.04	31.63
7433	NASDAQ	URBN	Thu, Jun 1, 2023	30.56	31.43	30.27	30.49
7432	NASDAQ	URBN	Wed, May 31, 2023	32.05	32.19	30.78	30.82
7431	NASDAQ	URBN	Tue, May 30, 2023	31.53	32.52	31.26	32.43
7430	NASDAQ	URBN	Fri, May 26, 2023	30.37	31.85	30.07	31.32
7429	NASDAQ	URBN	Thu, May 25, 2023	31.56	31.99	30.07	30.18
7428	NASDAQ	URBN	Wed, May 24, 2023	31.49	32.46	29.77	31.35
7427	NASDAQ	URBN	Tue, May 23, 2023	26.65	26.97	26.45	26.66
7426	NASDAQ	URBN	Mon, May 22, 2023	27.17	27.39	26.76	27.04
7425	NASDAQ	URBN	Fri, May 19, 2023	28.02	28.02	26.66	27.16
7424	NASDAQ	URBN	Thu, May 18, 2023	28.15	28.82	27.85	28.40
7423	NASDAQ	URBN	Wed, May 17, 2023	27.24	28.00	26.94	27.83
7422	NASDAQ	URBN	Tue, May 16, 2023	27.20	27.49	26.97	27.10
7421	NASDAQ	URBN	Mon, May 15, 2023	27.41	27.77	27.32	27.56
7420	NASDAQ	URBN	Fri, May 12, 2023	27.61	27.66	26.89	27.32
7419	NASDAQ	URBN	Thu, May 11, 2023	27.42	27.88	27.20	27.59
7418	NASDAQ	URBN	Wed, May 10, 2023	28.36	28.47	27.17	27.35
7417	NASDAQ	URBN	Tue, May 9, 2023	28.03	28.37	27.70	27.82
7416	NASDAQ	URBN	Mon, May 8, 2023	28.02	28.86	27.85	28.27
7415	NASDAQ	URBN	Fri, May 5, 2023	27.27	28.25	27.27	28.04
7414	NASDAQ	URBN	Thu, May 4, 2023	26.55	26.86	26.30	26.82
7413	NASDAQ	URBN	Wed, May 3, 2023	27.46	27.79	26.63	26.68
7412	NASDAQ	URBN	Tue, May 2, 2023	27.11	27.63	26.05	27.55
7411	NASDAQ	URBN	Mon, May 1, 2023	27.07	27.83	27.05	27.39
7410	NASDAQ	URBN	Fri, Apr 28, 2023	26.68	27.09	26.39	27.06
7409	NASDAQ	URBN	Thu, Apr 27, 2023	26.25	26.71	25.69	26.71
7408	NASDAQ	URBN	Wed, Apr 26, 2023	25.58	26.15	25.52	26.10
7407	NASDAQ	URBN	Tue, Apr 25, 2023	26.28	26.42	25.61	25.72
7406	NASDAQ	URBN	Mon, Apr 24, 2023	26.86	26.98	26.42	26.58
7405	NASDAQ	URBN	Fri, Apr 21, 2023	26.49	26.84	26.22	26.79
7404	NASDAQ	URBN	Thu, Apr 20, 2023	26.99	27.25	26.32	26.52
7403	NASDAQ	URBN	Wed, Apr 19, 2023	27.68	27.70	27.00	27.21
7402	NASDAQ	URBN	Tue, Apr 18, 2023	27.40	27.92	27.29	27.91
7401	NASDAQ	URBN	Mon, Apr 17, 2023	26.50	27.23	26.42	27.21
7400	NASDAQ	URBN	Fri, Apr 14, 2023	26.89	27.55	26.35	26.51
7399	NASDAQ	URBN	Thu, Apr 13, 2023	26.25	26.75	25.99	26.61
7398	NASDAQ	URBN	Wed, Apr 12, 2023	27.90	28.06	26.21	26.26
7397	NASDAQ	URBN	Tue, Apr 11, 2023	27.77	27.97	27.64	27.70
7396	NASDAQ	URBN	Mon, Apr 10, 2023	26.36	27.58	26.21	27.55
7395	NASDAQ	URBN	Thu, Apr 6, 2023	26.60	26.73	26.10	26.42
7394	NASDAQ	URBN	Wed, Apr 5, 2023	27.20	27.20	26.51	26.72
7393	NASDAQ	URBN	Tue, Apr 4, 2023	27.64	27.96	27.37	27.39
7392	NASDAQ	URBN	Mon, Apr 3, 2023	27.83	28.07	27.32	27.52
7391	NASDAQ	URBN	Fri, Mar 31, 2023	26.97	27.76	26.79	27.72
7390	NASDAQ	URBN	Thu, Mar 30, 2023	26.60	26.99	26.52	26.70
7389	NASDAQ	URBN	Wed, Mar 29, 2023	25.78	26.23	25.47	26.19
7388	NASDAQ	URBN	Tue, Mar 28, 2023	26.49	27.09	26.49	26.76
7387	NASDAQ	URBN	Mon, Mar 27, 2023	26.83	26.83	25.97	26.37
7386	NASDAQ	URBN	Fri, Mar 24, 2023	25.60	26.55	25.57	26.51
7385	NASDAQ	URBN	Thu, Mar 23, 2023	26.55	26.60	25.43	25.83
7384	NASDAQ	URBN	Wed, Mar 22, 2023	26.78	27.20	26.13	26.26
7383	NASDAQ	URBN	Tue, Mar 21, 2023	27.34	27.78	26.60	26.61
7382	NASDAQ	URBN	Mon, Mar 20, 2023	26.20	27.12	26.04	26.76
7381	NASDAQ	URBN	Fri, Mar 17, 2023	25.84	26.26	25.63	25.88
7380	NASDAQ	URBN	Thu, Mar 16, 2023	25.18	26.38	24.90	26.15
7379	NASDAQ	URBN	Wed, Mar 15, 2023	25.06	25.73	24.73	25.63
7378	NASDAQ	URBN	Tue, Mar 14, 2023	26.35	26.72	25.50	25.80
7377	NASDAQ	URBN	Mon, Mar 13, 2023	26.31	26.68	25.41	25.76
7376	NASDAQ	URBN	Fri, Mar 10, 2023	26.41	27.22	26.09	26.96
7375	NASDAQ	URBN	Thu, Mar 9, 2023	27.03	27.19	26.53	26.83
7374	NASDAQ	URBN	Wed, Mar 8, 2023	26.98	27.11	26.48	27.10
7373	NASDAQ	URBN	Tue, Mar 7, 2023	26.99	27.10	26.21	26.86
7372	NASDAQ	URBN	Mon, Mar 6, 2023	27.74	27.99	26.75	26.95
7371	NASDAQ	URBN	Fri, Mar 3, 2023	27.71	27.76	27.17	27.69
7370	NASDAQ	URBN	Thu, Mar 2, 2023	27.23	27.86	27.04	27.68
7369	NASDAQ	URBN	Wed, Mar 1, 2023	28.66	28.92	26.87	27.28
7368	NASDAQ	URBN	Tue, Feb 28, 2023	26.96	27.57	26.68	26.95
7367	NASDAQ	URBN	Mon, Feb 27, 2023	27.14	27.50	26.65	26.86
7366	NASDAQ	URBN	Fri, Feb 24, 2023	25.96	26.94	25.64	26.87
7365	NASDAQ	URBN	Thu, Feb 23, 2023	26.34	26.59	25.84	26.44
7364	NASDAQ	URBN	Wed, Feb 22, 2023	26.36	26.44	25.76	26.34
7363	NASDAQ	URBN	Tue, Feb 21, 2023	27.94	28.13	26.28	26.49
7362	NASDAQ	URBN	Fri, Feb 17, 2023	28.07	28.57	27.85	28.43
7361	NASDAQ	URBN	Thu, Feb 16, 2023	27.47	28.06	27.40	27.84
7360	NASDAQ	URBN	Wed, Feb 15, 2023	27.38	27.99	27.12	27.96
7359	NASDAQ	URBN	Tue, Feb 14, 2023	27.24	27.73	26.93	27.39
7358	NASDAQ	URBN	Mon, Feb 13, 2023	26.56	27.34	26.40	27.29
7357	NASDAQ	URBN	Fri, Feb 10, 2023	26.14	26.84	25.93	26.66
7356	NASDAQ	URBN	Thu, Feb 9, 2023	27.23	27.44	26.41	26.41
7355	NASDAQ	URBN	Wed, Feb 8, 2023	27.40	27.96	26.55	26.87
7354	NASDAQ	URBN	Tue, Feb 7, 2023	28.48	28.48	27.63	27.88
7353	NASDAQ	URBN	Mon, Feb 6, 2023	28.53	29.00	28.37	28.57
7352	NASDAQ	URBN	Fri, Feb 3, 2023	28.56	29.74	28.56	28.98
7351	NASDAQ	URBN	Thu, Feb 2, 2023	28.47	29.35	28.47	29.00
7350	NASDAQ	URBN	Wed, Feb 1, 2023	27.36	28.52	26.85	28.16
7349	NASDAQ	URBN	Tue, Jan 31, 2023	26.63	27.49	26.63	27.39
7348	NASDAQ	URBN	Mon, Jan 30, 2023	26.42	26.97	26.37	26.54
7347	NASDAQ	URBN	Fri, Jan 27, 2023	26.58	27.05	26.55	26.76
7346	NASDAQ	URBN	Thu, Jan 26, 2023	27.53	28.28	26.57	26.73
7345	NASDAQ	URBN	Wed, Jan 25, 2023	27.09	27.53	26.62	27.32
7344	NASDAQ	URBN	Tue, Jan 24, 2023	26.68	27.15	26.53	26.99
7343	NASDAQ	URBN	Mon, Jan 23, 2023	27.06	27.49	26.80	26.95
7342	NASDAQ	URBN	Fri, Jan 20, 2023	26.39	27.01	26.03	26.92
7341	NASDAQ	URBN	Thu, Jan 19, 2023	26.97	27.11	26.45	26.51
7340	NASDAQ	URBN	Wed, Jan 18, 2023	27.79	28.17	27.01	27.17
7339	NASDAQ	URBN	Tue, Jan 17, 2023	27.94	28.32	27.45	27.62
7338	NASDAQ	URBN	Fri, Jan 13, 2023	28.12	28.53	27.94	28.35
7337	NASDAQ	URBN	Thu, Jan 12, 2023	29.13	29.39	28.28	28.31
7336	NASDAQ	URBN	Wed, Jan 11, 2023	28.16	28.91	27.78	28.71
7335	NASDAQ	URBN	Tue, Jan 10, 2023	25.58	27.76	25.58	27.66
7334	NASDAQ	URBN	Mon, Jan 9, 2023	25.39	25.91	25.12	25.46
7333	NASDAQ	URBN	Fri, Jan 6, 2023	24.79	25.95	24.79	25.49
7332	NASDAQ	URBN	Thu, Jan 5, 2023	25.01	25.17	24.32	24.67
7331	NASDAQ	URBN	Wed, Jan 4, 2023	24.56	25.58	24.45	25.56
7330	NASDAQ	URBN	Tue, Jan 3, 2023	24.01	24.45	23.55	24.26
7329	NASDAQ	URBN	Fri, Dec 30, 2022	23.73	23.89	23.33	23.85
7328	NASDAQ	URBN	Thu, Dec 29, 2022	23.80	24.23	23.66	24.05
7327	NASDAQ	URBN	Wed, Dec 28, 2022	23.86	23.98	23.26	23.59
7326	NASDAQ	URBN	Tue, Dec 27, 2022	24.13	24.25	23.49	23.82
7325	NASDAQ	URBN	Fri, Dec 23, 2022	24.05	24.19	23.75	24.12
7324	NASDAQ	URBN	Thu, Dec 22, 2022	24.87	24.87	24.09	24.22
7323	NASDAQ	URBN	Wed, Dec 21, 2022	25.89	26.18	24.90	25.23
7322	NASDAQ	URBN	Tue, Dec 20, 2022	26.24	26.24	25.07	25.11
7321	NASDAQ	URBN	Mon, Dec 19, 2022	26.25	26.51	25.75	26.17
7320	NASDAQ	URBN	Fri, Dec 16, 2022	26.34	26.81	26.14	26.27
7319	NASDAQ	URBN	Thu, Dec 15, 2022	27.32	27.46	26.51	26.72
7318	NASDAQ	URBN	Wed, Dec 14, 2022	27.22	27.74	26.94	27.70
7317	NASDAQ	URBN	Tue, Dec 13, 2022	28.65	28.78	27.14	27.26
7316	NASDAQ	URBN	Mon, Dec 12, 2022	27.57	27.67	27.08	27.64
7315	NASDAQ	URBN	Fri, Dec 9, 2022	27.92	27.98	27.27	27.36
7314	NASDAQ	URBN	Thu, Dec 8, 2022	29.09	29.17	28.32	28.41
7313	NASDAQ	URBN	Wed, Dec 7, 2022	28.82	29.21	28.38	29.04
7312	NASDAQ	URBN	Tue, Dec 6, 2022	28.79	28.99	28.33	28.77
7311	NASDAQ	URBN	Mon, Dec 5, 2022	29.41	29.64	28.89	28.98
7310	NASDAQ	URBN	Fri, Dec 2, 2022	28.18	29.56	28.17	29.53
7309	NASDAQ	URBN	Thu, Dec 1, 2022	28.94	29.28	28.53	28.53
7308	NASDAQ	URBN	Wed, Nov 30, 2022	28.53	29.11	28.33	28.94
7307	NASDAQ	URBN	Tue, Nov 29, 2022	28.51	28.86	28.20	28.54
7306	NASDAQ	URBN	Mon, Nov 28, 2022	27.91	28.72	27.85	28.45
7305	NASDAQ	URBN	Fri, Nov 25, 2022	27.80	28.34	27.75	28.29
7304	NASDAQ	URBN	Wed, Nov 23, 2022	27.85	28.18	27.20	27.68
7303	NASDAQ	URBN	Tue, Nov 22, 2022	27.10	27.83	25.23	27.80
7302	NASDAQ	URBN	Mon, Nov 21, 2022	25.71	25.84	25.06	25.53
7301	NASDAQ	URBN	Fri, Nov 18, 2022	26.37	26.47	25.54	26.04
7300	NASDAQ	URBN	Thu, Nov 17, 2022	24.29	25.43	24.29	25.42
7299	NASDAQ	URBN	Wed, Nov 16, 2022	25.14	25.14	23.90	24.72
7298	NASDAQ	URBN	Tue, Nov 15, 2022	25.71	26.64	25.68	26.02
7297	NASDAQ	URBN	Mon, Nov 14, 2022	25.02	25.94	24.80	25.32
7296	NASDAQ	URBN	Fri, Nov 11, 2022	25.00	25.43	24.72	25.35
7295	NASDAQ	URBN	Thu, Nov 10, 2022	23.73	24.75	23.50	24.75
7294	NASDAQ	URBN	Wed, Nov 9, 2022	23.45	23.55	22.37	22.63
7293	NASDAQ	URBN	Tue, Nov 8, 2022	23.68	24.07	23.22	23.82
7292	NASDAQ	URBN	Mon, Nov 7, 2022	23.24	23.45	22.67	23.44
7291	NASDAQ	URBN	Fri, Nov 4, 2022	23.33	23.55	22.66	23.12
7290	NASDAQ	URBN	Thu, Nov 3, 2022	22.71	23.31	22.39	22.98
7289	NASDAQ	URBN	Wed, Nov 2, 2022	23.69	23.98	22.83	22.89
7288	NASDAQ	URBN	Tue, Nov 1, 2022	24.19	24.39	23.48	23.68
7287	NASDAQ	URBN	Mon, Oct 31, 2022	24.56	24.81	23.85	23.86
7286	NASDAQ	URBN	Fri, Oct 28, 2022	24.43	24.77	23.89	24.68
7285	NASDAQ	URBN	Thu, Oct 27, 2022	24.72	25.10	24.45	24.67
7284	NASDAQ	URBN	Wed, Oct 26, 2022	24.41	24.98	24.30	24.49
7283	NASDAQ	URBN	Tue, Oct 25, 2022	23.64	24.53	23.56	24.41
7282	NASDAQ	URBN	Mon, Oct 24, 2022	23.29	23.55	22.66	23.52
7281	NASDAQ	URBN	Fri, Oct 21, 2022	22.25	23.25	22.10	23.24
7280	NASDAQ	URBN	Thu, Oct 20, 2022	22.79	23.31	22.12	22.14
7279	NASDAQ	URBN	Wed, Oct 19, 2022	22.82	23.05	22.16	22.70
7278	NASDAQ	URBN	Tue, Oct 18, 2022	23.50	23.74	22.67	23.07
7277	NASDAQ	URBN	Mon, Oct 17, 2022	22.71	23.17	22.55	23.00
7276	NASDAQ	URBN	Fri, Oct 14, 2022	22.68	22.95	22.13	22.17
7275	NASDAQ	URBN	Thu, Oct 13, 2022	21.25	22.59	20.93	22.39
7274	NASDAQ	URBN	Wed, Oct 12, 2022	22.07	22.32	21.65	21.72
7273	NASDAQ	URBN	Tue, Oct 11, 2022	21.99	22.92	21.60	22.22
7272	NASDAQ	URBN	Mon, Oct 10, 2022	22.04	22.37	21.73	22.00
7271	NASDAQ	URBN	Fri, Oct 7, 2022	21.45	21.82	21.20	21.78
7270	NASDAQ	URBN	Thu, Oct 6, 2022	21.75	22.05	21.51	21.71
7269	NASDAQ	URBN	Wed, Oct 5, 2022	21.22	21.97	21.12	21.89
7268	NASDAQ	URBN	Tue, Oct 4, 2022	20.74	21.63	20.59	21.63
7267	NASDAQ	URBN	Mon, Oct 3, 2022	20.05	20.60	19.66	20.19
7266	NASDAQ	URBN	Fri, Sep 30, 2022	19.28	20.14	18.75	19.65
7265	NASDAQ	URBN	Thu, Sep 29, 2022	20.63	20.64	19.43	19.78
7264	NASDAQ	URBN	Wed, Sep 28, 2022	20.72	21.18	20.67	20.88
7263	NASDAQ	URBN	Tue, Sep 27, 2022	21.07	21.45	20.47	20.80
7262	NASDAQ	URBN	Mon, Sep 26, 2022	20.92	21.52	20.83	20.86
7261	NASDAQ	URBN	Fri, Sep 23, 2022	20.95	21.30	20.35	21.00
7260	NASDAQ	URBN	Thu, Sep 22, 2022	21.35	21.52	21.02	21.31
7259	NASDAQ	URBN	Wed, Sep 21, 2022	21.27	21.83	21.03	21.13
7258	NASDAQ	URBN	Tue, Sep 20, 2022	21.61	21.77	20.47	21.08
7257	NASDAQ	URBN	Mon, Sep 19, 2022	21.50	22.08	21.31	21.92
7256	NASDAQ	URBN	Fri, Sep 16, 2022	20.98	21.80	20.67	21.64
7255	NASDAQ	URBN	Thu, Sep 15, 2022	21.06	21.90	21.01	21.12
7254	NASDAQ	URBN	Wed, Sep 14, 2022	21.18	21.55	20.90	21.26
7253	NASDAQ	URBN	Tue, Sep 13, 2022	22.04	22.25	21.01	21.10
7252	NASDAQ	URBN	Mon, Sep 12, 2022	22.51	23.17	22.51	22.85
7251	NASDAQ	URBN	Fri, Sep 9, 2022	21.80	22.59	21.74	22.31
7250	NASDAQ	URBN	Thu, Sep 8, 2022	21.70	22.08	20.97	21.73
7249	NASDAQ	URBN	Wed, Sep 7, 2022	20.99	22.28	20.99	22.07
7248	NASDAQ	URBN	Tue, Sep 6, 2022	20.89	21.36	20.30	21.04
7247	NASDAQ	URBN	Fri, Sep 2, 2022	20.69	20.73	19.87	20.57
7246	NASDAQ	URBN	Thu, Sep 1, 2022	19.95	20.43	19.64	20.36
7245	NASDAQ	URBN	Wed, Aug 31, 2022	21.18	21.18	20.11	20.13
7244	NASDAQ	URBN	Tue, Aug 30, 2022	21.37	21.42	20.85	21.00
7243	NASDAQ	URBN	Mon, Aug 29, 2022	21.72	21.74	21.01	21.06
7242	NASDAQ	URBN	Fri, Aug 26, 2022	22.30	22.66	21.48	21.70
7241	NASDAQ	URBN	Thu, Aug 25, 2022	21.98	23.17	21.90	22.12
7240	NASDAQ	URBN	Wed, Aug 24, 2022	21.68	22.69	21.31	22.25
7239	NASDAQ	URBN	Tue, Aug 23, 2022	22.30	22.83	21.81	21.84
7238	NASDAQ	URBN	Mon, Aug 22, 2022	21.97	22.08	21.51	22.02
7237	NASDAQ	URBN	Fri, Aug 19, 2022	22.65	23.00	22.11	22.33
7236	NASDAQ	URBN	Thu, Aug 18, 2022	22.89	23.05	22.33	23.04
7235	NASDAQ	URBN	Wed, Aug 17, 2022	23.86	23.96	23.09	23.20
7234	NASDAQ	URBN	Tue, Aug 16, 2022	22.73	25.07	22.73	24.38
7233	NASDAQ	URBN	Mon, Aug 15, 2022	22.12	22.81	22.03	22.81
7232	NASDAQ	URBN	Fri, Aug 12, 2022	22.15	22.33	21.77	22.29
7231	NASDAQ	URBN	Thu, Aug 11, 2022	21.40	22.12	21.30	21.95
7230	NASDAQ	URBN	Wed, Aug 10, 2022	20.96	21.29	20.79	20.97
7229	NASDAQ	URBN	Tue, Aug 9, 2022	22.01	22.01	20.28	20.36
7228	NASDAQ	URBN	Mon, Aug 8, 2022	20.68	22.27	20.68	22.02
7227	NASDAQ	URBN	Fri, Aug 5, 2022	20.41	20.79	20.32	20.37
7226	NASDAQ	URBN	Thu, Aug 4, 2022	21.18	21.28	20.53	20.82
7225	NASDAQ	URBN	Wed, Aug 3, 2022	19.87	21.24	19.87	21.12
7224	NASDAQ	URBN	Tue, Aug 2, 2022	20.47	20.48	19.68	19.69
7223	NASDAQ	URBN	Mon, Aug 1, 2022	20.36	20.71	20.12	20.53
7222	NASDAQ	URBN	Fri, Jul 29, 2022	20.53	20.61	20.03	20.48
7221	NASDAQ	URBN	Thu, Jul 28, 2022	19.74	20.42	19.15	20.35
7220	NASDAQ	URBN	Wed, Jul 27, 2022	19.24	19.87	18.68	19.75
7219	NASDAQ	URBN	Tue, Jul 26, 2022	19.19	19.83	18.84	19.03
7218	NASDAQ	URBN	Mon, Jul 25, 2022	20.90	20.96	20.12	20.21
7217	NASDAQ	URBN	Fri, Jul 22, 2022	21.15	21.64	20.73	20.86
7216	NASDAQ	URBN	Thu, Jul 21, 2022	20.85	21.19	20.48	21.15
7215	NASDAQ	URBN	Wed, Jul 20, 2022	20.45	21.33	20.20	21.15
7214	NASDAQ	URBN	Tue, Jul 19, 2022	20.01	20.67	19.84	20.56
7213	NASDAQ	URBN	Mon, Jul 18, 2022	19.59	20.30	19.58	19.66
7212	NASDAQ	URBN	Fri, Jul 15, 2022	19.42	19.64	19.02	19.28
7211	NASDAQ	URBN	Thu, Jul 14, 2022	18.96	19.38	18.88	19.23
7210	NASDAQ	URBN	Wed, Jul 13, 2022	19.08	19.39	18.78	19.27
7209	NASDAQ	URBN	Tue, Jul 12, 2022	19.49	19.80	19.17	19.24
7208	NASDAQ	URBN	Mon, Jul 11, 2022	19.82	20.10	19.40	19.66
7207	NASDAQ	URBN	Fri, Jul 8, 2022	20.25	20.45	19.85	20.05
7206	NASDAQ	URBN	Thu, Jul 7, 2022	20.09	20.42	19.76	20.28
7205	NASDAQ	URBN	Wed, Jul 6, 2022	19.84	20.09	19.51	19.74
7204	NASDAQ	URBN	Tue, Jul 5, 2022	18.82	20.05	18.56	19.99
7203	NASDAQ	URBN	Fri, Jul 1, 2022	18.43	19.07	18.20	19.06
7202	NASDAQ	URBN	Thu, Jun 30, 2022	19.20	19.35	18.49	18.66
7201	NASDAQ	URBN	Wed, Jun 29, 2022	20.00	20.00	19.23	19.56
7200	NASDAQ	URBN	Tue, Jun 28, 2022	21.05	21.31	20.07	20.11
7199	NASDAQ	URBN	Mon, Jun 27, 2022	21.29	21.51	20.85	20.99
7198	NASDAQ	URBN	Fri, Jun 24, 2022	19.98	21.28	19.91	21.03
7197	NASDAQ	URBN	Thu, Jun 23, 2022	19.90	20.11	19.40	19.80
7196	NASDAQ	URBN	Wed, Jun 22, 2022	19.78	20.11	19.54	19.82
7195	NASDAQ	URBN	Tue, Jun 21, 2022	21.17	21.40	19.93	20.00
7194	NASDAQ	URBN	Fri, Jun 17, 2022	20.17	21.26	19.86	20.97
7193	NASDAQ	URBN	Thu, Jun 16, 2022	20.64	21.05	20.24	20.34
7192	NASDAQ	URBN	Wed, Jun 15, 2022	21.32	21.75	21.12	21.42
7191	NASDAQ	URBN	Tue, Jun 14, 2022	20.73	21.18	20.54	21.05
7190	NASDAQ	URBN	Mon, Jun 13, 2022	20.69	21.11	20.30	20.73
7189	NASDAQ	URBN	Fri, Jun 10, 2022	21.34	21.73	21.06	21.24
7188	NASDAQ	URBN	Thu, Jun 9, 2022	21.91	22.20	21.67	21.73
7187	NASDAQ	URBN	Wed, Jun 8, 2022	22.01	22.56	21.84	22.00
7186	NASDAQ	URBN	Tue, Jun 7, 2022	21.65	22.57	21.37	21.99
7185	NASDAQ	URBN	Mon, Jun 6, 2022	23.04	23.20	21.98	22.19
7184	NASDAQ	URBN	Fri, Jun 3, 2022	21.57	22.18	21.57	22.14
7183	NASDAQ	URBN	Thu, Jun 2, 2022	22.08	22.35	21.32	21.60
7182	NASDAQ	URBN	Wed, Jun 1, 2022	21.39	22.15	20.80	21.96
7181	NASDAQ	URBN	Tue, May 31, 2022	21.38	21.45	20.80	21.05
7180	NASDAQ	URBN	Fri, May 27, 2022	19.98	21.78	19.95	21.68
7179	NASDAQ	URBN	Thu, May 26, 2022	21.01	21.72	20.74	20.85
7178	NASDAQ	URBN	Wed, May 25, 2022	17.95	20.98	17.81	20.77
7177	NASDAQ	URBN	Tue, May 24, 2022	18.42	18.82	17.84	17.99
7176	NASDAQ	URBN	Mon, May 23, 2022	19.95	20.68	19.09	19.54
7175	NASDAQ	URBN	Fri, May 20, 2022	20.50	20.50	19.52	19.98
7174	NASDAQ	URBN	Thu, May 19, 2022	20.65	20.87	20.27	20.27
7173	NASDAQ	URBN	Wed, May 18, 2022	22.53	22.86	20.97	21.11
7172	NASDAQ	URBN	Tue, May 17, 2022	23.03	23.66	22.30	23.63
7171	NASDAQ	URBN	Mon, May 16, 2022	22.54	22.75	21.90	22.68
7170	NASDAQ	URBN	Fri, May 13, 2022	22.32	22.92	22.23	22.72
7169	NASDAQ	URBN	Thu, May 12, 2022	21.46	22.61	21.35	22.21
7168	NASDAQ	URBN	Wed, May 11, 2022	22.94	23.05	21.47	21.53
7167	NASDAQ	URBN	Tue, May 10, 2022	23.61	23.65	22.37	22.80
7166	NASDAQ	URBN	Mon, May 9, 2022	22.96	23.66	22.79	23.25
7165	NASDAQ	URBN	Fri, May 6, 2022	24.05	24.10	23.02	23.14
7164	NASDAQ	URBN	Thu, May 5, 2022	24.59	24.77	23.88	24.25
7163	NASDAQ	URBN	Wed, May 4, 2022	24.15	25.13	23.85	25.06
7162	NASDAQ	URBN	Tue, May 3, 2022	24.55	24.79	24.00	24.08
7161	NASDAQ	URBN	Mon, May 2, 2022	23.79	24.59	23.45	24.56
7160	NASDAQ	URBN	Fri, Apr 29, 2022	24.47	24.53	23.69	23.80
7159	NASDAQ	URBN	Thu, Apr 28, 2022	24.68	24.81	23.91	24.47
7158	NASDAQ	URBN	Wed, Apr 27, 2022	24.44	24.77	24.01	24.32
7157	NASDAQ	URBN	Tue, Apr 26, 2022	24.53	25.00	24.42	24.65
7156	NASDAQ	URBN	Mon, Apr 25, 2022	23.51	24.94	23.30	24.92
7155	NASDAQ	URBN	Fri, Apr 22, 2022	24.98	25.42	23.65	23.67
7154	NASDAQ	URBN	Thu, Apr 21, 2022	26.77	26.92	25.75	25.99
7153	NASDAQ	URBN	Wed, Apr 20, 2022	26.77	26.96	26.31	26.42
7152	NASDAQ	URBN	Tue, Apr 19, 2022	26.43	26.77	26.34	26.60
7151	NASDAQ	URBN	Mon, Apr 18, 2022	26.11	26.43	25.90	26.26
7150	NASDAQ	URBN	Thu, Apr 14, 2022	26.23	26.50	26.01	26.06
7149	NASDAQ	URBN	Wed, Apr 13, 2022	25.29	26.31	25.08	26.11
7148	NASDAQ	URBN	Tue, Apr 12, 2022	25.54	26.09	25.14	25.21
7147	NASDAQ	URBN	Mon, Apr 11, 2022	25.23	26.48	25.06	25.20
7146	NASDAQ	URBN	Fri, Apr 8, 2022	24.65	25.59	24.54	25.23
7145	NASDAQ	URBN	Thu, Apr 7, 2022	24.32	24.92	23.50	24.72
7144	NASDAQ	URBN	Wed, Apr 6, 2022	24.47	24.63	23.71	24.34
7143	NASDAQ	URBN	Tue, Apr 5, 2022	24.98	25.26	24.37	24.97
7142	NASDAQ	URBN	Mon, Apr 4, 2022	24.77	25.32	24.45	25.09
7141	NASDAQ	URBN	Fri, Apr 1, 2022	24.84	25.20	24.20	24.71
7140	NASDAQ	URBN	Thu, Mar 31, 2022	25.62	25.64	24.99	25.11
7139	NASDAQ	URBN	Wed, Mar 30, 2022	26.59	26.71	25.74	25.80
7138	NASDAQ	URBN	Tue, Mar 29, 2022	25.97	27.03	25.93	26.86
7137	NASDAQ	URBN	Mon, Mar 28, 2022	25.39	25.75	25.01	25.56
7136	NASDAQ	URBN	Fri, Mar 25, 2022	25.72	25.86	25.28	25.47
7135	NASDAQ	URBN	Thu, Mar 24, 2022	25.14	25.63	24.87	25.42
7134	NASDAQ	URBN	Wed, Mar 23, 2022	26.06	26.11	24.91	24.95
7133	NASDAQ	URBN	Tue, Mar 22, 2022	26.70	27.08	26.07	26.32
7132	NASDAQ	URBN	Mon, Mar 21, 2022	26.80	26.91	25.93	26.26
7131	NASDAQ	URBN	Fri, Mar 18, 2022	26.95	27.10	26.56	26.83
7130	NASDAQ	URBN	Thu, Mar 17, 2022	26.54	27.17	26.22	27.13
7129	NASDAQ	URBN	Wed, Mar 16, 2022	26.45	27.34	26.11	26.75
7128	NASDAQ	URBN	Tue, Mar 15, 2022	25.99	26.62	25.27	26.02
7127	NASDAQ	URBN	Mon, Mar 14, 2022	26.26	26.87	25.75	26.00
7126	NASDAQ	URBN	Fri, Mar 11, 2022	26.40	26.63	25.80	25.84
7125	NASDAQ	URBN	Thu, Mar 10, 2022	25.50	26.21	25.30	26.18
7124	NASDAQ	URBN	Wed, Mar 9, 2022	25.98	26.61	25.94	25.97
7123	NASDAQ	URBN	Tue, Mar 8, 2022	24.30	26.28	24.14	25.38
7122	NASDAQ	URBN	Mon, Mar 7, 2022	25.26	25.42	23.94	23.96
7121	NASDAQ	URBN	Fri, Mar 4, 2022	27.06	27.27	25.14	25.32
7120	NASDAQ	URBN	Thu, Mar 3, 2022	28.42	28.49	26.87	27.09
7119	NASDAQ	URBN	Wed, Mar 2, 2022	28.39	29.08	27.07	28.41
7118	NASDAQ	URBN	Tue, Mar 1, 2022	27.29	27.58	26.67	27.07
7117	NASDAQ	URBN	Mon, Feb 28, 2022	26.40	27.57	26.36	27.51
7116	NASDAQ	URBN	Fri, Feb 25, 2022	26.39	27.02	26.05	26.81
7115	NASDAQ	URBN	Thu, Feb 24, 2022	24.76	26.64	24.61	26.53
7114	NASDAQ	URBN	Wed, Feb 23, 2022	25.77	25.84	25.01	25.34
7113	NASDAQ	URBN	Tue, Feb 22, 2022	26.38	26.63	25.52	25.59
7112	NASDAQ	URBN	Fri, Feb 18, 2022	26.21	26.69	26.01	26.62
7111	NASDAQ	URBN	Thu, Feb 17, 2022	26.64	26.94	26.03	26.21
7110	NASDAQ	URBN	Wed, Feb 16, 2022	27.36	28.06	26.91	26.93
7109	NASDAQ	URBN	Tue, Feb 15, 2022	27.47	28.08	26.71	27.54
7108	NASDAQ	URBN	Mon, Feb 14, 2022	28.06	28.25	27.30	27.59
7107	NASDAQ	URBN	Fri, Feb 11, 2022	29.40	29.58	27.92	27.98
7106	NASDAQ	URBN	Thu, Feb 10, 2022	29.58	30.52	29.53	29.70
7105	NASDAQ	URBN	Wed, Feb 9, 2022	29.90	30.24	29.71	29.99
7104	NASDAQ	URBN	Tue, Feb 8, 2022	29.27	30.12	29.21	29.78
7103	NASDAQ	URBN	Mon, Feb 7, 2022	28.79	29.61	28.51	29.33
7102	NASDAQ	URBN	Fri, Feb 4, 2022	27.64	28.80	27.42	28.61
7101	NASDAQ	URBN	Thu, Feb 3, 2022	28.32	29.06	28.06	28.09
7100	NASDAQ	URBN	Wed, Feb 2, 2022	29.42	29.56	28.18	28.51
7099	NASDAQ	URBN	Tue, Feb 1, 2022	28.72	29.48	28.31	29.43
7098	NASDAQ	URBN	Mon, Jan 31, 2022	27.57	28.74	27.57	28.72
7097	NASDAQ	URBN	Fri, Jan 28, 2022	28.27	28.41	27.24	28.10
7096	NASDAQ	URBN	Thu, Jan 27, 2022	28.74	29.51	27.99	28.17
7095	NASDAQ	URBN	Wed, Jan 26, 2022	29.41	30.06	27.99	28.33
7094	NASDAQ	URBN	Tue, Jan 25, 2022	28.55	29.84	28.31	29.11
7093	NASDAQ	URBN	Mon, Jan 24, 2022	26.44	29.03	26.08	28.97
7092	NASDAQ	URBN	Fri, Jan 21, 2022	26.12	27.11	26.05	26.42
7091	NASDAQ	URBN	Thu, Jan 20, 2022	28.07	28.35	26.33	26.46
7090	NASDAQ	URBN	Wed, Jan 19, 2022	28.07	28.62	27.89	27.92
7089	NASDAQ	URBN	Tue, Jan 18, 2022	27.60	28.58	27.31	28.05
7088	NASDAQ	URBN	Fri, Jan 14, 2022	27.60	28.39	27.16	28.15
7087	NASDAQ	URBN	Thu, Jan 13, 2022	27.94	28.51	27.60	27.95
7086	NASDAQ	URBN	Wed, Jan 12, 2022	28.25	28.80	27.54	27.77
7085	NASDAQ	URBN	Tue, Jan 11, 2022	28.67	29.30	28.40	28.71
7084	NASDAQ	URBN	Mon, Jan 10, 2022	28.30	28.54	27.04	28.20
7083	NASDAQ	URBN	Fri, Jan 7, 2022	28.71	29.25	28.31	28.73
7082	NASDAQ	URBN	Thu, Jan 6, 2022	29.02	29.41	28.10	29.26
7081	NASDAQ	URBN	Wed, Jan 5, 2022	29.66	30.03	28.64	28.73
7080	NASDAQ	URBN	Tue, Jan 4, 2022	29.67	30.29	29.40	29.71
7079	NASDAQ	URBN	Mon, Jan 3, 2022	29.76	30.82	29.68	29.80
7078	NASDAQ	URBN	Fri, Dec 31, 2021	30.02	30.18	29.23	29.36
7077	NASDAQ	URBN	Thu, Dec 30, 2021	29.25	30.51	29.18	30.05
7076	NASDAQ	URBN	Wed, Dec 29, 2021	29.35	29.87	29.19	29.74
7075	NASDAQ	URBN	Tue, Dec 28, 2021	29.30	29.71	29.08	29.17
7074	NASDAQ	URBN	Mon, Dec 27, 2021	29.20	29.53	29.01	29.41
7073	NASDAQ	URBN	Thu, Dec 23, 2021	28.70	29.31	28.37	29.12
7072	NASDAQ	URBN	Wed, Dec 22, 2021	28.21	28.67	28.19	28.41
7071	NASDAQ	URBN	Tue, Dec 21, 2021	27.65	28.36	27.65	28.26
7070	NASDAQ	URBN	Mon, Dec 20, 2021	27.63	27.80	26.75	27.20
7069	NASDAQ	URBN	Fri, Dec 17, 2021	27.89	28.51	27.25	28.43
7068	NASDAQ	URBN	Thu, Dec 16, 2021	29.50	29.64	27.86	27.88
7067	NASDAQ	URBN	Wed, Dec 15, 2021	29.24	29.36	28.18	29.12
7066	NASDAQ	URBN	Tue, Dec 14, 2021	28.78	29.89	28.65	29.33
7065	NASDAQ	URBN	Mon, Dec 13, 2021	30.22	30.60	28.61	29.02
7064	NASDAQ	URBN	Fri, Dec 10, 2021	31.76	31.76	30.13	30.54
7063	NASDAQ	URBN	Thu, Dec 9, 2021	32.02	32.59	31.30	31.41
7062	NASDAQ	URBN	Wed, Dec 8, 2021	32.49	33.00	32.25	32.32
7061	NASDAQ	URBN	Tue, Dec 7, 2021	32.54	33.77	32.34	32.77
7060	NASDAQ	URBN	Mon, Dec 6, 2021	32.15	32.85	31.85	32.00
7059	NASDAQ	URBN	Fri, Dec 3, 2021	31.55	31.99	31.01	31.60
7058	NASDAQ	URBN	Thu, Dec 2, 2021	30.98	31.71	30.65	31.55
7057	NASDAQ	URBN	Wed, Dec 1, 2021	32.42	33.21	30.59	30.62
7056	NASDAQ	URBN	Tue, Nov 30, 2021	32.13	32.35	31.24	31.67
7055	NASDAQ	URBN	Mon, Nov 29, 2021	32.50	33.17	31.73	32.54
7054	NASDAQ	URBN	Fri, Nov 26, 2021	31.97	32.16	31.14	31.85
7053	NASDAQ	URBN	Wed, Nov 24, 2021	33.01	33.24	32.22	33.04
7052	NASDAQ	URBN	Tue, Nov 23, 2021	32.00	34.06	31.68	33.80
7051	NASDAQ	URBN	Mon, Nov 22, 2021	36.89	38.04	36.61	37.27
7050	NASDAQ	URBN	Fri, Nov 19, 2021	36.91	37.09	36.00	36.17
7049	NASDAQ	URBN	Thu, Nov 18, 2021	37.46	38.17	36.53	37.45
7048	NASDAQ	URBN	Wed, Nov 17, 2021	37.60	37.63	36.05	36.06
7047	NASDAQ	URBN	Tue, Nov 16, 2021	37.71	38.10	37.25	37.65
7046	NASDAQ	URBN	Mon, Nov 15, 2021	36.27	37.04	36.02	36.90
7045	NASDAQ	URBN	Fri, Nov 12, 2021	35.54	35.70	35.05	35.64
7044	NASDAQ	URBN	Thu, Nov 11, 2021	35.51	35.94	35.24	35.34
7043	NASDAQ	URBN	Wed, Nov 10, 2021	35.81	36.16	35.04	35.25
7042	NASDAQ	URBN	Tue, Nov 9, 2021	34.75	35.61	34.75	35.61
7041	NASDAQ	URBN	Mon, Nov 8, 2021	35.45	35.76	34.81	34.86
7040	NASDAQ	URBN	Fri, Nov 5, 2021	35.68	36.50	35.05	35.49
7039	NASDAQ	URBN	Thu, Nov 4, 2021	35.17	35.70	34.95	35.20
7038	NASDAQ	URBN	Wed, Nov 3, 2021	32.95	35.21	32.81	35.17
7037	NASDAQ	URBN	Tue, Nov 2, 2021	32.85	33.00	32.33	32.81
7036	NASDAQ	URBN	Mon, Nov 1, 2021	32.29	33.17	32.12	32.67
7035	NASDAQ	URBN	Fri, Oct 29, 2021	31.60	31.98	31.41	31.93
7034	NASDAQ	URBN	Thu, Oct 28, 2021	30.98	31.79	30.95	31.72
7033	NASDAQ	URBN	Wed, Oct 27, 2021	31.10	31.10	30.37	30.85
7032	NASDAQ	URBN	Tue, Oct 26, 2021	31.73	32.10	31.18	31.20
7031	NASDAQ	URBN	Mon, Oct 25, 2021	30.83	32.11	30.83	31.57
7030	NASDAQ	URBN	Fri, Oct 22, 2021	31.35	31.50	30.50	30.83
7029	NASDAQ	URBN	Thu, Oct 21, 2021	30.49	31.12	30.22	30.38
7028	NASDAQ	URBN	Wed, Oct 20, 2021	30.41	31.24	30.22	30.44
7027	NASDAQ	URBN	Tue, Oct 19, 2021	30.80	30.80	30.17	30.56
7026	NASDAQ	URBN	Mon, Oct 18, 2021	29.74	30.73	29.60	30.63
7025	NASDAQ	URBN	Fri, Oct 15, 2021	30.61	31.03	30.08	30.25
7024	NASDAQ	URBN	Thu, Oct 14, 2021	30.53	30.81	30.00	30.22
7023	NASDAQ	URBN	Wed, Oct 13, 2021	29.89	30.12	29.43	30.09
7022	NASDAQ	URBN	Tue, Oct 12, 2021	28.75	29.86	28.75	29.78
7021	NASDAQ	URBN	Mon, Oct 11, 2021	29.95	30.31	28.57	28.64
7020	NASDAQ	URBN	Fri, Oct 8, 2021	29.66	30.83	29.56	29.69
7019	NASDAQ	URBN	Thu, Oct 7, 2021	29.75	30.34	29.52	29.72
7018	NASDAQ	URBN	Wed, Oct 6, 2021	29.41	30.19	28.82	29.35
7017	NASDAQ	URBN	Tue, Oct 5, 2021	30.55	31.12	29.86	29.90
7016	NASDAQ	URBN	Mon, Oct 4, 2021	30.15	30.99	29.65	30.59
7015	NASDAQ	URBN	Fri, Oct 1, 2021	29.79	30.73	29.37	30.44
7014	NASDAQ	URBN	Thu, Sep 30, 2021	30.51	31.24	29.57	29.69
7013	NASDAQ	URBN	Wed, Sep 29, 2021	31.96	32.36	31.24	31.36
7012	NASDAQ	URBN	Tue, Sep 28, 2021	31.88	32.05	31.45	31.65
7011	NASDAQ	URBN	Mon, Sep 27, 2021	31.99	32.66	31.79	31.83
7010	NASDAQ	URBN	Fri, Sep 24, 2021	32.41	32.61	31.88	31.91
7009	NASDAQ	URBN	Thu, Sep 23, 2021	32.84	33.96	32.76	32.91
7008	NASDAQ	URBN	Wed, Sep 22, 2021	32.48	33.02	32.26	32.60
7007	NASDAQ	URBN	Tue, Sep 21, 2021	32.33	32.69	31.54	32.00
7006	NASDAQ	URBN	Mon, Sep 20, 2021	31.63	32.57	31.05	32.15
7005	NASDAQ	URBN	Fri, Sep 17, 2021	33.02	33.58	32.25	32.52
7004	NASDAQ	URBN	Thu, Sep 16, 2021	32.86	33.53	32.74	32.80
7003	NASDAQ	URBN	Wed, Sep 15, 2021	31.84	32.83	31.59	32.64
7002	NASDAQ	URBN	Tue, Sep 14, 2021	32.12	32.16	31.26	31.76
7001	NASDAQ	URBN	Mon, Sep 13, 2021	31.41	31.92	30.91	31.86
7000	NASDAQ	URBN	Fri, Sep 10, 2021	32.25	32.72	31.20	31.26
6999	NASDAQ	URBN	Thu, Sep 9, 2021	31.94	32.85	31.51	32.29
6998	NASDAQ	URBN	Wed, Sep 8, 2021	31.78	31.91	30.89	31.79
6997	NASDAQ	URBN	Tue, Sep 7, 2021	32.22	32.81	31.77	31.83
6996	NASDAQ	URBN	Fri, Sep 3, 2021	32.88	32.91	31.73	32.20
6995	NASDAQ	URBN	Thu, Sep 2, 2021	33.53	33.64	32.74	32.87
6994	NASDAQ	URBN	Wed, Sep 1, 2021	33.51	34.15	32.92	33.82
6993	NASDAQ	URBN	Tue, Aug 31, 2021	33.86	34.32	32.89	33.02
6992	NASDAQ	URBN	Mon, Aug 30, 2021	34.59	34.66	33.56	33.96
6991	NASDAQ	URBN	Fri, Aug 27, 2021	35.19	35.34	34.44	34.54
6990	NASDAQ	URBN	Thu, Aug 26, 2021	36.60	36.80	34.90	35.13
6989	NASDAQ	URBN	Wed, Aug 25, 2021	38.15	38.49	36.42	36.86
6988	NASDAQ	URBN	Tue, Aug 24, 2021	38.75	41.03	38.71	40.73
6987	NASDAQ	URBN	Mon, Aug 23, 2021	38.37	39.35	38.09	38.63
6986	NASDAQ	URBN	Fri, Aug 20, 2021	36.89	37.84	36.15	37.81
6985	NASDAQ	URBN	Thu, Aug 19, 2021	35.36	36.71	35.12	36.52
6984	NASDAQ	URBN	Wed, Aug 18, 2021	35.50	36.52	35.40	35.68
6983	NASDAQ	URBN	Tue, Aug 17, 2021	36.69	36.73	35.54	35.67
6982	NASDAQ	URBN	Mon, Aug 16, 2021	37.62	38.18	36.90	37.48
6981	NASDAQ	URBN	Fri, Aug 13, 2021	38.74	38.80	37.68	37.94
6980	NASDAQ	URBN	Thu, Aug 12, 2021	39.90	40.23	38.66	38.95
6979	NASDAQ	URBN	Wed, Aug 11, 2021	39.51	40.04	38.88	39.49
6978	NASDAQ	URBN	Tue, Aug 10, 2021	38.38	40.56	38.38	39.60
6977	NASDAQ	URBN	Mon, Aug 9, 2021	38.62	38.76	37.72	38.53
6976	NASDAQ	URBN	Fri, Aug 6, 2021	37.90	38.81	37.88	38.74
6975	NASDAQ	URBN	Thu, Aug 5, 2021	36.02	37.77	36.02	37.50
6974	NASDAQ	URBN	Wed, Aug 4, 2021	36.83	37.20	35.33	35.62
6973	NASDAQ	URBN	Tue, Aug 3, 2021	37.09	37.50	35.44	37.24
6972	NASDAQ	URBN	Mon, Aug 2, 2021	37.60	37.78	36.28	36.69
6971	NASDAQ	URBN	Fri, Jul 30, 2021	36.24	38.25	36.19	37.18
6970	NASDAQ	URBN	Thu, Jul 29, 2021	37.11	37.50	36.24	36.47
6969	NASDAQ	URBN	Wed, Jul 28, 2021	36.77	37.12	35.90	36.62
6968	NASDAQ	URBN	Tue, Jul 27, 2021	36.87	37.32	35.79	36.40
6967	NASDAQ	URBN	Mon, Jul 26, 2021	36.83	37.58	36.50	37.50
6966	NASDAQ	URBN	Fri, Jul 23, 2021	37.21	37.21	35.89	36.44
6965	NASDAQ	URBN	Thu, Jul 22, 2021	37.57	37.57	36.28	36.74
6964	NASDAQ	URBN	Wed, Jul 21, 2021	37.19	38.22	37.05	37.50
6963	NASDAQ	URBN	Tue, Jul 20, 2021	35.63	37.28	35.31	36.97
6962	NASDAQ	URBN	Mon, Jul 19, 2021	35.91	36.76	35.17	35.54
6961	NASDAQ	URBN	Fri, Jul 16, 2021	38.39	38.39	36.84	36.89
6960	NASDAQ	URBN	Thu, Jul 15, 2021	38.89	39.07	36.51	37.93
6959	NASDAQ	URBN	Wed, Jul 14, 2021	39.98	40.88	39.29	39.32
6958	NASDAQ	URBN	Tue, Jul 13, 2021	40.16	40.44	39.22	39.58
6957	NASDAQ	URBN	Mon, Jul 12, 2021	39.37	40.86	38.89	40.49
6956	NASDAQ	URBN	Fri, Jul 9, 2021	39.01	40.38	39.01	39.70
6955	NASDAQ	URBN	Thu, Jul 8, 2021	37.36	38.66	36.39	38.35
6954	NASDAQ	URBN	Wed, Jul 7, 2021	39.62	39.94	38.35	38.40
6953	NASDAQ	URBN	Tue, Jul 6, 2021	40.57	40.58	38.54	39.61
6952	NASDAQ	URBN	Fri, Jul 2, 2021	40.93	41.01	40.20	40.37
6951	NASDAQ	URBN	Thu, Jul 1, 2021	41.58	42.03	40.83	41.01
6950	NASDAQ	URBN	Wed, Jun 30, 2021	40.16	41.39	39.88	41.22
6949	NASDAQ	URBN	Tue, Jun 29, 2021	39.71	40.67	39.50	39.88
6948	NASDAQ	URBN	Mon, Jun 28, 2021	41.50	41.78	39.26	39.81
6947	NASDAQ	URBN	Fri, Jun 25, 2021	40.81	42.10	40.56	41.20
6946	NASDAQ	URBN	Thu, Jun 24, 2021	40.24	40.55	39.59	40.41
6945	NASDAQ	URBN	Wed, Jun 23, 2021	38.85	40.27	38.57	40.04
6944	NASDAQ	URBN	Tue, Jun 22, 2021	36.50	38.48	36.19	38.44
6943	NASDAQ	URBN	Mon, Jun 21, 2021	37.71	38.30	36.67	36.72
6942	NASDAQ	URBN	Fri, Jun 18, 2021	37.40	37.62	36.67	37.21
6941	NASDAQ	URBN	Thu, Jun 17, 2021	38.97	39.89	37.51	38.13
6940	NASDAQ	URBN	Wed, Jun 16, 2021	37.91	39.12	37.39	38.93
6939	NASDAQ	URBN	Tue, Jun 15, 2021	38.55	39.00	37.31	38.08
6938	NASDAQ	URBN	Mon, Jun 14, 2021	38.64	39.10	38.01	38.54
6937	NASDAQ	URBN	Fri, Jun 11, 2021	38.19	39.48	38.19	38.64
6936	NASDAQ	URBN	Thu, Jun 10, 2021	38.13	39.02	37.80	38.08
6935	NASDAQ	URBN	Wed, Jun 9, 2021	38.90	39.05	37.71	37.83
6934	NASDAQ	URBN	Tue, Jun 8, 2021	38.13	39.12	37.37	38.80
6933	NASDAQ	URBN	Mon, Jun 7, 2021	37.29	38.72	37.29	38.17
6932	NASDAQ	URBN	Fri, Jun 4, 2021	37.28	37.77	36.02	37.20
6931	NASDAQ	URBN	Thu, Jun 3, 2021	37.40	38.05	36.59	37.14
6930	NASDAQ	URBN	Wed, Jun 2, 2021	38.83	39.14	37.32	37.87
6929	NASDAQ	URBN	Tue, Jun 1, 2021	39.54	39.93	38.65	38.77
6928	NASDAQ	URBN	Fri, May 28, 2021	39.65	39.65	37.65	39.16
6927	NASDAQ	URBN	Thu, May 27, 2021	38.58	39.58	38.02	39.31
6926	NASDAQ	URBN	Wed, May 26, 2021	39.36	40.92	37.57	38.47
6925	NASDAQ	URBN	Tue, May 25, 2021	35.00	35.68	34.29	34.96
6924	NASDAQ	URBN	Mon, May 24, 2021	33.88	35.18	33.50	34.72
6923	NASDAQ	URBN	Fri, May 21, 2021	34.42	34.74	33.60	33.82
6922	NASDAQ	URBN	Thu, May 20, 2021	36.49	36.99	33.92	34.13
6921	NASDAQ	URBN	Wed, May 19, 2021	37.28	37.28	35.78	36.49
6920	NASDAQ	URBN	Tue, May 18, 2021	39.45	39.58	37.70	37.84
6919	NASDAQ	URBN	Mon, May 17, 2021	37.42	39.09	37.12	39.02
6918	NASDAQ	URBN	Fri, May 14, 2021	35.39	37.53	35.39	37.36
6917	NASDAQ	URBN	Thu, May 13, 2021	34.52	35.98	34.51	35.57
6916	NASDAQ	URBN	Wed, May 12, 2021	36.42	36.87	34.52	34.70
6915	NASDAQ	URBN	Tue, May 11, 2021	36.70	37.81	35.69	36.67
6914	NASDAQ	URBN	Mon, May 10, 2021	39.47	40.11	37.68	37.73
6913	NASDAQ	URBN	Fri, May 7, 2021	39.11	39.79	38.70	39.48
6912	NASDAQ	URBN	Thu, May 6, 2021	37.95	39.95	37.86	39.24
6911	NASDAQ	URBN	Wed, May 5, 2021	38.09	38.16	36.81	37.65
6910	NASDAQ	URBN	Tue, May 4, 2021	37.94	38.67	37.23	37.88
6909	NASDAQ	URBN	Mon, May 3, 2021	36.41	38.49	36.21	38.09
6908	NASDAQ	URBN	Fri, Apr 30, 2021	36.59	37.07	35.63	35.90
6907	NASDAQ	URBN	Thu, Apr 29, 2021	38.16	38.30	36.02	36.75
6906	NASDAQ	URBN	Wed, Apr 28, 2021	37.54	38.19	37.13	37.60
6905	NASDAQ	URBN	Tue, Apr 27, 2021	36.05	37.90	36.05	37.57
6904	NASDAQ	URBN	Mon, Apr 26, 2021	38.70	38.99	35.90	36.31
6903	NASDAQ	URBN	Fri, Apr 23, 2021	37.43	38.64	36.98	38.50
6902	NASDAQ	URBN	Thu, Apr 22, 2021	37.00	37.96	36.77	37.16
6901	NASDAQ	URBN	Wed, Apr 21, 2021	35.06	36.84	34.71	36.80
6900	NASDAQ	URBN	Tue, Apr 20, 2021	36.56	36.85	34.64	35.23
6899	NASDAQ	URBN	Mon, Apr 19, 2021	37.18	37.66	36.09	37.03
6898	NASDAQ	URBN	Fri, Apr 16, 2021	37.15	38.68	36.71	37.31
6897	NASDAQ	URBN	Thu, Apr 15, 2021	37.71	37.81	36.65	37.08
6896	NASDAQ	URBN	Wed, Apr 14, 2021	36.96	38.00	36.96	37.14
6895	NASDAQ	URBN	Tue, Apr 13, 2021	38.00	38.56	36.53	36.89
6894	NASDAQ	URBN	Mon, Apr 12, 2021	38.69	38.95	37.38	38.15
6893	NASDAQ	URBN	Fri, Apr 9, 2021	38.10	39.33	38.10	39.18
6892	NASDAQ	URBN	Thu, Apr 8, 2021	37.72	38.51	36.31	38.31
6891	NASDAQ	URBN	Wed, Apr 7, 2021	37.41	38.31	37.25	38.10
6890	NASDAQ	URBN	Tue, Apr 6, 2021	36.45	38.01	36.45	37.23
6889	NASDAQ	URBN	Mon, Apr 5, 2021	36.72	36.89	35.43	36.52
6888	NASDAQ	URBN	Thu, Apr 1, 2021	37.28	37.47	35.69	36.32
6887	NASDAQ	URBN	Wed, Mar 31, 2021	37.34	37.93	37.11	37.19
6886	NASDAQ	URBN	Tue, Mar 30, 2021	36.32	37.68	36.20	37.46
6885	NASDAQ	URBN	Mon, Mar 29, 2021	37.69	38.73	36.33	36.42
6884	NASDAQ	URBN	Fri, Mar 26, 2021	38.58	39.14	37.34	38.45
6883	NASDAQ	URBN	Thu, Mar 25, 2021	35.37	38.32	35.13	37.85
6882	NASDAQ	URBN	Wed, Mar 24, 2021	37.13	38.06	35.89	35.92
6881	NASDAQ	URBN	Tue, Mar 23, 2021	38.81	39.14	36.34	36.72
6880	NASDAQ	URBN	Mon, Mar 22, 2021	41.04	41.04	39.12	39.22
6879	NASDAQ	URBN	Fri, Mar 19, 2021	39.37	41.46	39.09	40.96
6878	NASDAQ	URBN	Thu, Mar 18, 2021	41.39	41.95	39.40	39.81
6877	NASDAQ	URBN	Wed, Mar 17, 2021	40.54	41.50	39.93	41.50
6876	NASDAQ	URBN	Tue, Mar 16, 2021	40.29	40.84	39.70	40.60
6875	NASDAQ	URBN	Mon, Mar 15, 2021	39.94	41.50	39.48	40.45
6874	NASDAQ	URBN	Fri, Mar 12, 2021	38.02	40.17	37.88	39.91
6873	NASDAQ	URBN	Thu, Mar 11, 2021	37.08	37.94	36.79	37.54
6872	NASDAQ	URBN	Wed, Mar 10, 2021	37.90	40.74	36.95	37.19
6871	NASDAQ	URBN	Tue, Mar 9, 2021	38.96	39.33	36.80	37.22
6870	NASDAQ	URBN	Mon, Mar 8, 2021	37.51	39.43	36.95	38.93
6869	NASDAQ	URBN	Fri, Mar 5, 2021	35.16	38.03	34.96	37.51
6868	NASDAQ	URBN	Thu, Mar 4, 2021	35.31	36.28	34.50	35.23
6867	NASDAQ	URBN	Wed, Mar 3, 2021	32.52	36.09	32.52	35.81
6866	NASDAQ	URBN	Tue, Mar 2, 2021	33.84	35.08	33.46	33.77
6865	NASDAQ	URBN	Mon, Mar 1, 2021	35.03	35.03	33.95	34.14
6864	NASDAQ	URBN	Fri, Feb 26, 2021	34.78	35.39	33.34	33.90
6863	NASDAQ	URBN	Thu, Feb 25, 2021	34.48	35.55	33.48	34.54
6862	NASDAQ	URBN	Wed, Feb 24, 2021	32.65	34.86	32.49	34.65
6861	NASDAQ	URBN	Tue, Feb 23, 2021	31.36	32.92	30.95	32.45
6860	NASDAQ	URBN	Mon, Feb 22, 2021	30.26	32.72	30.26	31.44
6859	NASDAQ	URBN	Fri, Feb 19, 2021	29.89	30.42	29.15	30.27
6858	NASDAQ	URBN	Thu, Feb 18, 2021	29.78	30.35	28.61	29.88
6857	NASDAQ	URBN	Wed, Feb 17, 2021	30.85	31.33	29.96	30.27
6856	NASDAQ	URBN	Tue, Feb 16, 2021	31.29	31.92	30.68	31.31
6855	NASDAQ	URBN	Fri, Feb 12, 2021	30.78	31.30	30.68	31.01
6854	NASDAQ	URBN	Thu, Feb 11, 2021	30.34	31.85	30.21	31.22
6853	NASDAQ	URBN	Wed, Feb 10, 2021	31.02	31.08	29.10	30.40
6852	NASDAQ	URBN	Tue, Feb 9, 2021	29.78	30.04	29.27	29.51
6851	NASDAQ	URBN	Mon, Feb 8, 2021	29.29	29.85	29.02	29.73
6850	NASDAQ	URBN	Fri, Feb 5, 2021	29.48	29.70	28.74	28.95
6849	NASDAQ	URBN	Thu, Feb 4, 2021	28.46	29.73	28.24	29.15
6848	NASDAQ	URBN	Wed, Feb 3, 2021	27.30	28.23	27.28	28.13
6847	NASDAQ	URBN	Tue, Feb 2, 2021	27.48	27.92	26.95	27.23
6846	NASDAQ	URBN	Mon, Feb 1, 2021	27.63	27.63	26.45	27.13
6845	NASDAQ	URBN	Fri, Jan 29, 2021	28.12	28.68	26.90	27.43
6844	NASDAQ	URBN	Thu, Jan 28, 2021	28.73	30.15	28.16	28.38
6843	NASDAQ	URBN	Wed, Jan 27, 2021	27.30	28.59	26.30	28.44
6842	NASDAQ	URBN	Tue, Jan 26, 2021	27.91	28.06	26.57	27.41
6841	NASDAQ	URBN	Mon, Jan 25, 2021	26.70	29.33	26.60	28.00
6840	NASDAQ	URBN	Fri, Jan 22, 2021	26.56	26.95	26.04	26.76
6839	NASDAQ	URBN	Thu, Jan 21, 2021	27.24	27.78	26.54	26.56
6838	NASDAQ	URBN	Wed, Jan 20, 2021	27.08	28.00	26.98	27.17
6837	NASDAQ	URBN	Tue, Jan 19, 2021	28.41	28.50	26.99	27.29
6836	NASDAQ	URBN	Fri, Jan 15, 2021	27.52	28.36	26.97	28.13
6835	NASDAQ	URBN	Thu, Jan 14, 2021	27.99	28.88	27.77	27.84
6834	NASDAQ	URBN	Wed, Jan 13, 2021	27.90	30.49	27.90	28.74
6833	NASDAQ	URBN	Tue, Jan 12, 2021	28.78	30.42	28.54	30.31
6832	NASDAQ	URBN	Mon, Jan 11, 2021	26.21	28.66	26.21	28.65
6831	NASDAQ	URBN	Fri, Jan 8, 2021	26.10	27.07	25.87	26.70
6830	NASDAQ	URBN	Thu, Jan 7, 2021	28.03	28.15	25.93	25.97
6829	NASDAQ	URBN	Wed, Jan 6, 2021	25.78	27.95	25.78	27.91
6828	NASDAQ	URBN	Tue, Jan 5, 2021	24.74	25.77	24.62	25.56
6827	NASDAQ	URBN	Mon, Jan 4, 2021	25.27	25.37	24.40	24.55
6826	NASDAQ	URBN	Thu, Dec 31, 2020	25.41	25.92	25.36	25.60
6825	NASDAQ	URBN	Wed, Dec 30, 2020	25.60	26.35	25.51	25.90
6824	NASDAQ	URBN	Tue, Dec 29, 2020	26.01	26.18	25.12	25.42
6823	NASDAQ	URBN	Mon, Dec 28, 2020	27.10	27.10	25.85	25.95
6822	NASDAQ	URBN	Thu, Dec 24, 2020	27.05	27.05	26.54	26.76
6821	NASDAQ	URBN	Wed, Dec 23, 2020	26.09	27.09	26.00	26.94
6820	NASDAQ	URBN	Tue, Dec 22, 2020	26.60	26.80	25.73	25.76
6819	NASDAQ	URBN	Mon, Dec 21, 2020	26.23	27.11	26.05	26.38
6818	NASDAQ	URBN	Fri, Dec 18, 2020	26.97	27.47	26.86	27.12
6817	NASDAQ	URBN	Thu, Dec 17, 2020	26.86	27.20	26.69	26.94
6816	NASDAQ	URBN	Wed, Dec 16, 2020	27.28	27.52	26.20	26.67
6815	NASDAQ	URBN	Tue, Dec 15, 2020	26.26	27.16	26.19	27.15
6814	NASDAQ	URBN	Mon, Dec 14, 2020	27.00	27.00	26.04	26.08
6813	NASDAQ	URBN	Fri, Dec 11, 2020	26.70	27.15	26.23	26.64
6812	NASDAQ	URBN	Thu, Dec 10, 2020	27.08	27.68	26.75	27.19
6811	NASDAQ	URBN	Wed, Dec 9, 2020	27.65	27.70	27.01	27.26
6810	NASDAQ	URBN	Tue, Dec 8, 2020	27.39	27.89	27.09	27.25
6809	NASDAQ	URBN	Mon, Dec 7, 2020	28.13	28.39	27.43	27.60
6808	NASDAQ	URBN	Fri, Dec 4, 2020	28.42	28.59	27.48	28.52
6807	NASDAQ	URBN	Thu, Dec 3, 2020	28.32	28.70	28.00	28.23
6806	NASDAQ	URBN	Wed, Dec 2, 2020	27.15	28.29	26.82	28.21
6805	NASDAQ	URBN	Tue, Dec 1, 2020	27.82	27.99	27.05	27.37
6804	NASDAQ	URBN	Mon, Nov 30, 2020	28.80	28.84	27.29	27.38
6803	NASDAQ	URBN	Fri, Nov 27, 2020	29.83	29.95	28.82	29.05
6802	NASDAQ	URBN	Wed, Nov 25, 2020	30.15	30.53	29.38	29.76
6801	NASDAQ	URBN	Tue, Nov 24, 2020	30.90	31.33	29.60	30.12
6800	NASDAQ	URBN	Mon, Nov 23, 2020	30.68	31.98	30.15	31.66
6799	NASDAQ	URBN	Fri, Nov 20, 2020	29.10	30.52	29.03	30.32
6798	NASDAQ	URBN	Thu, Nov 19, 2020	27.89	29.10	27.63	28.98
6797	NASDAQ	URBN	Wed, Nov 18, 2020	28.80	29.46	28.11	28.13
6796	NASDAQ	URBN	Tue, Nov 17, 2020	26.41	28.65	26.03	28.36
6795	NASDAQ	URBN	Mon, Nov 16, 2020	27.63	28.05	26.13	28.02
6794	NASDAQ	URBN	Fri, Nov 13, 2020	26.41	26.99	26.17	26.63
6793	NASDAQ	URBN	Thu, Nov 12, 2020	26.28	26.31	25.33	25.86
6792	NASDAQ	URBN	Wed, Nov 11, 2020	27.68	27.68	26.14	26.68
6791	NASDAQ	URBN	Tue, Nov 10, 2020	26.69	27.91	26.34	27.59
6790	NASDAQ	URBN	Mon, Nov 9, 2020	26.64	32.86	25.90	26.45
6789	NASDAQ	URBN	Fri, Nov 6, 2020	24.38	24.72	23.60	23.73
6788	NASDAQ	URBN	Thu, Nov 5, 2020	23.37	24.47	23.26	24.19
6787	NASDAQ	URBN	Wed, Nov 4, 2020	24.05	24.05	23.02	23.30
6786	NASDAQ	URBN	Tue, Nov 3, 2020	23.71	24.54	23.45	24.43
6785	NASDAQ	URBN	Mon, Nov 2, 2020	22.70	23.32	22.26	23.21
6784	NASDAQ	URBN	Fri, Oct 30, 2020	22.77	22.90	21.98	22.34
6783	NASDAQ	URBN	Thu, Oct 29, 2020	22.50	22.93	22.32	22.58
6782	NASDAQ	URBN	Wed, Oct 28, 2020	23.17	23.46	22.65	22.75
6781	NASDAQ	URBN	Tue, Oct 27, 2020	23.78	24.28	23.44	23.79
6780	NASDAQ	URBN	Mon, Oct 26, 2020	24.30	24.42	23.29	23.79
6779	NASDAQ	URBN	Fri, Oct 23, 2020	24.72	25.03	24.41	24.69
6778	NASDAQ	URBN	Thu, Oct 22, 2020	23.43	24.89	23.43	24.64
6777	NASDAQ	URBN	Wed, Oct 21, 2020	22.85	23.40	22.50	23.08
6776	NASDAQ	URBN	Tue, Oct 20, 2020	23.19	23.47	22.59	22.67
6775	NASDAQ	URBN	Mon, Oct 19, 2020	24.26	24.30	22.84	22.91
6774	NASDAQ	URBN	Fri, Oct 16, 2020	24.50	24.86	23.99	24.04
6773	NASDAQ	URBN	Thu, Oct 15, 2020	23.22	24.50	23.22	24.47
6772	NASDAQ	URBN	Wed, Oct 14, 2020	23.43	24.14	23.43	23.71
6771	NASDAQ	URBN	Tue, Oct 13, 2020	23.52	23.90	23.18	23.44
6770	NASDAQ	URBN	Mon, Oct 12, 2020	23.56	24.23	23.23	23.54
6769	NASDAQ	URBN	Fri, Oct 9, 2020	23.89	24.15	23.51	23.60
6768	NASDAQ	URBN	Thu, Oct 8, 2020	24.25	24.50	23.35	23.47
6767	NASDAQ	URBN	Wed, Oct 7, 2020	23.72	24.62	23.63	24.21
6766	NASDAQ	URBN	Tue, Oct 6, 2020	23.87	24.11	22.71	22.82
6765	NASDAQ	URBN	Mon, Oct 5, 2020	22.94	23.60	22.86	23.59
6764	NASDAQ	URBN	Fri, Oct 2, 2020	20.93	22.78	20.75	22.67
6763	NASDAQ	URBN	Thu, Oct 1, 2020	20.89	22.03	20.89	21.70
6762	NASDAQ	URBN	Wed, Sep 30, 2020	21.05	21.62	20.59	20.81
6761	NASDAQ	URBN	Tue, Sep 29, 2020	21.99	22.21	20.71	20.89
6760	NASDAQ	URBN	Mon, Sep 28, 2020	20.78	22.26	20.73	22.09
6759	NASDAQ	URBN	Fri, Sep 25, 2020	20.42	20.76	20.15	20.41
6758	NASDAQ	URBN	Thu, Sep 24, 2020	20.30	20.90	20.03	20.43
6757	NASDAQ	URBN	Wed, Sep 23, 2020	21.36	21.69	20.51	20.55
6756	NASDAQ	URBN	Tue, Sep 22, 2020	21.52	21.52	20.74	21.10
6755	NASDAQ	URBN	Mon, Sep 21, 2020	21.12	21.35	20.34	21.02
6754	NASDAQ	URBN	Fri, Sep 18, 2020	22.73	22.73	21.46	21.90
6753	NASDAQ	URBN	Thu, Sep 17, 2020	22.79	23.13	22.51	22.61
6752	NASDAQ	URBN	Wed, Sep 16, 2020	23.35	23.56	23.04	23.17
6751	NASDAQ	URBN	Tue, Sep 15, 2020	23.87	23.87	22.79	23.18
6750	NASDAQ	URBN	Mon, Sep 14, 2020	23.04	24.12	23.04	23.70
6749	NASDAQ	URBN	Fri, Sep 11, 2020	23.30	23.30	22.49	22.64
6748	NASDAQ	URBN	Thu, Sep 10, 2020	25.15	25.42	23.06	23.31
6747	NASDAQ	URBN	Wed, Sep 9, 2020	24.74	25.00	24.39	24.80
6746	NASDAQ	URBN	Tue, Sep 8, 2020	23.98	24.85	23.73	24.72
6745	NASDAQ	URBN	Fri, Sep 4, 2020	24.19	24.58	23.65	24.41
6744	NASDAQ	URBN	Thu, Sep 3, 2020	23.80	24.26	23.29	23.85
6743	NASDAQ	URBN	Wed, Sep 2, 2020	23.45	23.88	22.90	23.81
6742	NASDAQ	URBN	Tue, Sep 1, 2020	23.46	23.76	23.00	23.44
6741	NASDAQ	URBN	Mon, Aug 31, 2020	23.89	24.11	23.40	23.54
6740	NASDAQ	URBN	Fri, Aug 28, 2020	24.00	24.13	23.33	23.81
6739	NASDAQ	URBN	Thu, Aug 27, 2020	25.44	25.89	23.95	24.05
6738	NASDAQ	URBN	Wed, Aug 26, 2020	25.00	26.90	24.56	25.25
6737	NASDAQ	URBN	Tue, Aug 25, 2020	20.09	21.09	19.67	20.80
6736	NASDAQ	URBN	Mon, Aug 24, 2020	19.10	20.33	19.01	20.32
6735	NASDAQ	URBN	Fri, Aug 21, 2020	18.93	19.31	18.59	18.85
6734	NASDAQ	URBN	Thu, Aug 20, 2020	19.42	19.46	18.81	18.84
6733	NASDAQ	URBN	Wed, Aug 19, 2020	19.25	19.98	19.07	19.70
6732	NASDAQ	URBN	Tue, Aug 18, 2020	19.45	19.59	18.10	19.43
6731	NASDAQ	URBN	Mon, Aug 17, 2020	20.33	20.34	19.76	19.80
6730	NASDAQ	URBN	Fri, Aug 14, 2020	19.30	20.51	19.07	20.04
6729	NASDAQ	URBN	Thu, Aug 13, 2020	19.05	19.39	18.94	19.36
6728	NASDAQ	URBN	Wed, Aug 12, 2020	19.68	19.79	18.72	19.19
6727	NASDAQ	URBN	Tue, Aug 11, 2020	19.97	20.34	19.36	19.42
6726	NASDAQ	URBN	Mon, Aug 10, 2020	19.60	19.85	18.78	19.45
6725	NASDAQ	URBN	Fri, Aug 7, 2020	19.07	19.43	18.84	19.31
6724	NASDAQ	URBN	Thu, Aug 6, 2020	19.11	19.31	18.61	19.15
6723	NASDAQ	URBN	Wed, Aug 5, 2020	18.83	19.03	18.23	18.97
6722	NASDAQ	URBN	Tue, Aug 4, 2020	17.60	18.41	17.46	18.39
6721	NASDAQ	URBN	Mon, Aug 3, 2020	16.69	17.78	16.40	17.61
6720	NASDAQ	URBN	Fri, Jul 31, 2020	16.27	16.57	15.85	16.54
6719	NASDAQ	URBN	Thu, Jul 30, 2020	17.05	17.16	16.11	16.25
6718	NASDAQ	URBN	Wed, Jul 29, 2020	15.98	17.36	15.75	17.33
6717	NASDAQ	URBN	Tue, Jul 28, 2020	15.45	16.02	15.45	15.74
6716	NASDAQ	URBN	Mon, Jul 27, 2020	15.38	15.54	14.90	15.41
6715	NASDAQ	URBN	Fri, Jul 24, 2020	16.06	16.27	15.36	15.42
6714	NASDAQ	URBN	Thu, Jul 23, 2020	15.79	16.37	15.66	16.04
6713	NASDAQ	URBN	Wed, Jul 22, 2020	15.77	15.94	15.35	15.91
6712	NASDAQ	URBN	Tue, Jul 21, 2020	15.48	16.08	15.29	16.01
6711	NASDAQ	URBN	Mon, Jul 20, 2020	15.58	15.72	14.90	15.26
6710	NASDAQ	URBN	Fri, Jul 17, 2020	16.92	16.93	16.35	16.39
6709	NASDAQ	URBN	Thu, Jul 16, 2020	17.06	17.55	16.84	16.89
6708	NASDAQ	URBN	Wed, Jul 15, 2020	16.65	17.32	16.33	17.27
6707	NASDAQ	URBN	Tue, Jul 14, 2020	16.18	16.18	15.66	15.96
6706	NASDAQ	URBN	Mon, Jul 13, 2020	16.80	16.80	16.16	16.24
6705	NASDAQ	URBN	Fri, Jul 10, 2020	16.70	17.15	16.41	16.50
6704	NASDAQ	URBN	Thu, Jul 9, 2020	17.36	17.37	16.33	16.76
6703	NASDAQ	URBN	Wed, Jul 8, 2020	16.37	17.54	16.07	17.53
6702	NASDAQ	URBN	Tue, Jul 7, 2020	16.31	16.83	16.18	16.50
6701	NASDAQ	URBN	Mon, Jul 6, 2020	15.75	16.74	15.70	16.61
6700	NASDAQ	URBN	Thu, Jul 2, 2020	15.40	15.66	14.97	15.34
6699	NASDAQ	URBN	Wed, Jul 1, 2020	15.13	15.84	14.91	15.06
6698	NASDAQ	URBN	Tue, Jun 30, 2020	14.82	15.29	14.49	15.22
6697	NASDAQ	URBN	Mon, Jun 29, 2020	14.95	15.29	14.41	15.03
6696	NASDAQ	URBN	Fri, Jun 26, 2020	15.66	15.97	14.57	14.70
6695	NASDAQ	URBN	Thu, Jun 25, 2020	16.00	16.35	15.55	15.81
6694	NASDAQ	URBN	Wed, Jun 24, 2020	16.84	17.11	16.15	16.18
6693	NASDAQ	URBN	Tue, Jun 23, 2020	17.53	17.69	16.82	17.17
6692	NASDAQ	URBN	Mon, Jun 22, 2020	16.86	17.64	16.69	17.28
6691	NASDAQ	URBN	Fri, Jun 19, 2020	18.30	18.35	16.76	16.92
6690	NASDAQ	URBN	Thu, Jun 18, 2020	17.12	18.22	17.12	17.95
6689	NASDAQ	URBN	Wed, Jun 17, 2020	18.27	18.32	17.32	17.41
6688	NASDAQ	URBN	Tue, Jun 16, 2020	18.33	18.48	17.49	18.35
6687	NASDAQ	URBN	Mon, Jun 15, 2020	16.58	17.49	16.33	17.23
6686	NASDAQ	URBN	Fri, Jun 12, 2020	18.55	18.60	16.79	17.43
6685	NASDAQ	URBN	Thu, Jun 11, 2020	17.53	17.65	16.76	17.49
6684	NASDAQ	URBN	Wed, Jun 10, 2020	19.42	19.86	18.20	18.65
6683	NASDAQ	URBN	Tue, Jun 9, 2020	20.70	20.80	19.40	19.50
6682	NASDAQ	URBN	Mon, Jun 8, 2020	21.87	21.90	21.11	21.29
6681	NASDAQ	URBN	Fri, Jun 5, 2020	22.37	22.60	20.84	20.93
6680	NASDAQ	URBN	Thu, Jun 4, 2020	19.53	20.50	19.21	20.46
6679	NASDAQ	URBN	Wed, Jun 3, 2020	18.51	19.81	18.46	19.64
6678	NASDAQ	URBN	Tue, Jun 2, 2020	17.62	18.08	17.13	17.99
6677	NASDAQ	URBN	Mon, Jun 1, 2020	17.08	17.95	16.89	17.32
6676	NASDAQ	URBN	Fri, May 29, 2020	17.44	17.44	16.76	16.94
6675	NASDAQ	URBN	Thu, May 28, 2020	19.24	19.43	17.54	17.72
6674	NASDAQ	URBN	Wed, May 27, 2020	18.65	19.05	17.81	19.02
6673	NASDAQ	URBN	Tue, May 26, 2020	17.97	18.20	17.55	17.92
6672	NASDAQ	URBN	Fri, May 22, 2020	17.80	18.07	16.89	17.17
6671	NASDAQ	URBN	Thu, May 21, 2020	16.54	18.12	16.48	17.63
6670	NASDAQ	URBN	Wed, May 20, 2020	17.30	17.43	16.01	16.54
6669	NASDAQ	URBN	Tue, May 19, 2020	18.67	18.84	17.87	17.93
6668	NASDAQ	URBN	Mon, May 18, 2020	17.82	18.89	17.82	18.78
6667	NASDAQ	URBN	Fri, May 15, 2020	15.45	16.76	15.07	16.65
6666	NASDAQ	URBN	Thu, May 14, 2020	15.35	16.19	14.63	15.69
6665	NASDAQ	URBN	Wed, May 13, 2020	16.33	16.33	15.42	15.75
6664	NASDAQ	URBN	Tue, May 12, 2020	17.20	17.60	16.48	16.48
6663	NASDAQ	URBN	Mon, May 11, 2020	17.41	17.79	17.01	17.17
6662	NASDAQ	URBN	Fri, May 8, 2020	17.19	17.84	17.01	17.72
6661	NASDAQ	URBN	Thu, May 7, 2020	16.52	17.27	16.32	16.65
6660	NASDAQ	URBN	Wed, May 6, 2020	16.05	16.33	15.80	16.17
6659	NASDAQ	URBN	Tue, May 5, 2020	17.20	17.64	15.84	15.92
6658	NASDAQ	URBN	Mon, May 4, 2020	16.40	17.39	16.11	16.86
6657	NASDAQ	URBN	Fri, May 1, 2020	16.79	17.04	16.40	16.77
6656	NASDAQ	URBN	Thu, Apr 30, 2020	18.38	18.53	17.30	17.34
6655	NASDAQ	URBN	Wed, Apr 29, 2020	18.67	19.25	18.46	18.86
6654	NASDAQ	URBN	Tue, Apr 28, 2020	17.36	17.96	16.61	17.77
6653	NASDAQ	URBN	Mon, Apr 27, 2020	15.96	17.03	15.63	16.69
6652	NASDAQ	URBN	Fri, Apr 24, 2020	15.62	15.98	15.14	15.73
6651	NASDAQ	URBN	Thu, Apr 23, 2020	16.06	16.18	15.46	15.47
6650	NASDAQ	URBN	Wed, Apr 22, 2020	17.31	17.31	15.76	15.92
6649	NASDAQ	URBN	Tue, Apr 21, 2020	16.77	17.68	16.45	16.93
6648	NASDAQ	URBN	Mon, Apr 20, 2020	17.98	18.28	17.14	17.49
6647	NASDAQ	URBN	Fri, Apr 17, 2020	17.74	18.82	17.68	18.64
6646	NASDAQ	URBN	Thu, Apr 16, 2020	17.10	17.18	16.44	16.98
6645	NASDAQ	URBN	Wed, Apr 15, 2020	17.66	17.77	16.78	17.12
6644	NASDAQ	URBN	Tue, Apr 14, 2020	18.31	18.76	17.91	18.45
6643	NASDAQ	URBN	Mon, Apr 13, 2020	18.65	18.74	17.50	17.74
6642	NASDAQ	URBN	Thu, Apr 9, 2020	18.09	19.17	18.05	18.66
6641	NASDAQ	URBN	Wed, Apr 8, 2020	16.89	17.57	16.36	17.43
6640	NASDAQ	URBN	Tue, Apr 7, 2020	16.28	17.89	16.22	16.68
6639	NASDAQ	URBN	Mon, Apr 6, 2020	13.44	15.44	13.39	15.33
6638	NASDAQ	URBN	Fri, Apr 3, 2020	13.00	13.33	12.28	12.77
6637	NASDAQ	URBN	Thu, Apr 2, 2020	13.10	13.81	12.84	13.08
6636	NASDAQ	URBN	Wed, Apr 1, 2020	13.62	13.94	12.90	13.17
6635	NASDAQ	URBN	Tue, Mar 31, 2020	14.47	14.92	13.90	14.24
6634	NASDAQ	URBN	Mon, Mar 30, 2020	14.58	15.36	14.22	14.56
6633	NASDAQ	URBN	Fri, Mar 27, 2020	15.10	15.52	14.29	14.56
6632	NASDAQ	URBN	Thu, Mar 26, 2020	16.05	16.74	15.11	15.78
6631	NASDAQ	URBN	Wed, Mar 25, 2020	15.65	16.54	14.90	16.01
6630	NASDAQ	URBN	Tue, Mar 24, 2020	14.87	16.12	14.36	15.55
6629	NASDAQ	URBN	Mon, Mar 23, 2020	15.71	15.75	13.50	13.85
6628	NASDAQ	URBN	Fri, Mar 20, 2020	16.20	16.48	14.87	15.43
6627	NASDAQ	URBN	Thu, Mar 19, 2020	14.87	16.23	14.02	16.12
6626	NASDAQ	URBN	Wed, Mar 18, 2020	14.02	15.23	13.73	15.13
6625	NASDAQ	URBN	Tue, Mar 17, 2020	13.49	15.07	12.34	14.92
6624	NASDAQ	URBN	Mon, Mar 16, 2020	14.04	14.83	13.26	13.39
6623	NASDAQ	URBN	Fri, Mar 13, 2020	15.49	16.39	14.82	15.68
6622	NASDAQ	URBN	Thu, Mar 12, 2020	14.60	14.69	13.64	14.62
6621	NASDAQ	URBN	Wed, Mar 11, 2020	16.71	16.99	15.51	15.84
6620	NASDAQ	URBN	Tue, Mar 10, 2020	16.90	17.57	16.65	17.10
6619	NASDAQ	URBN	Mon, Mar 9, 2020	17.76	18.35	16.65	16.66
6618	NASDAQ	URBN	Fri, Mar 6, 2020	19.20	20.14	18.92	19.07
6617	NASDAQ	URBN	Thu, Mar 5, 2020	20.74	20.77	19.43	19.73
6616	NASDAQ	URBN	Wed, Mar 4, 2020	21.50	22.43	20.80	21.40
6615	NASDAQ	URBN	Tue, Mar 3, 2020	23.01	24.39	22.40	23.13
6614	NASDAQ	URBN	Mon, Mar 2, 2020	23.59	23.59	22.08	23.02
6613	NASDAQ	URBN	Fri, Feb 28, 2020	23.58	24.35	23.37	23.51
6612	NASDAQ	URBN	Thu, Feb 27, 2020	24.44	25.28	23.17	24.29
6611	NASDAQ	URBN	Wed, Feb 26, 2020	26.08	26.31	24.86	24.92
6610	NASDAQ	URBN	Tue, Feb 25, 2020	27.65	27.75	25.56	25.84
6609	NASDAQ	URBN	Mon, Feb 24, 2020	27.56	28.05	27.33	27.37
6608	NASDAQ	URBN	Fri, Feb 21, 2020	28.14	28.78	27.98	28.61
6607	NASDAQ	URBN	Thu, Feb 20, 2020	27.78	28.42	27.50	28.24
6606	NASDAQ	URBN	Wed, Feb 19, 2020	27.90	28.05	27.62	27.82
6605	NASDAQ	URBN	Tue, Feb 18, 2020	28.43	28.49	27.29	27.81
6604	NASDAQ	URBN	Fri, Feb 14, 2020	28.32	28.97	28.03	28.25
6603	NASDAQ	URBN	Thu, Feb 13, 2020	28.45	28.66	27.75	28.22
6602	NASDAQ	URBN	Wed, Feb 12, 2020	27.21	28.78	26.69	28.71
6601	NASDAQ	URBN	Tue, Feb 11, 2020	26.56	27.05	26.10	26.94
6600	NASDAQ	URBN	Mon, Feb 10, 2020	25.84	26.62	25.81	26.38
6599	NASDAQ	URBN	Fri, Feb 7, 2020	26.37	26.54	25.66	25.93
6598	NASDAQ	URBN	Thu, Feb 6, 2020	27.34	27.37	26.39	26.56
6597	NASDAQ	URBN	Wed, Feb 5, 2020	26.32	27.26	26.06	27.11
6596	NASDAQ	URBN	Tue, Feb 4, 2020	26.72	26.96	25.94	26.00
6595	NASDAQ	URBN	Mon, Feb 3, 2020	25.83	26.91	25.44	26.23
6594	NASDAQ	URBN	Fri, Jan 31, 2020	26.42	26.42	25.49	25.60
6593	NASDAQ	URBN	Thu, Jan 30, 2020	26.30	26.66	26.11	26.48
6592	NASDAQ	URBN	Wed, Jan 29, 2020	26.91	27.20	26.48	26.52
6591	NASDAQ	URBN	Tue, Jan 28, 2020	26.26	26.87	26.15	26.75
6590	NASDAQ	URBN	Mon, Jan 27, 2020	25.69	26.43	25.57	26.05
6589	NASDAQ	URBN	Fri, Jan 24, 2020	26.60	26.65	25.97	26.22
6588	NASDAQ	URBN	Thu, Jan 23, 2020	26.37	26.63	25.87	26.47
6587	NASDAQ	URBN	Wed, Jan 22, 2020	26.57	26.73	26.37	26.45
6586	NASDAQ	URBN	Tue, Jan 21, 2020	26.90	26.90	26.09	26.41
6585	NASDAQ	URBN	Fri, Jan 17, 2020	26.91	26.97	26.58	26.93
6584	NASDAQ	URBN	Thu, Jan 16, 2020	26.39	26.91	26.31	26.90
6583	NASDAQ	URBN	Wed, Jan 15, 2020	26.33	26.63	26.01	26.16
6582	NASDAQ	URBN	Tue, Jan 14, 2020	26.05	26.65	26.00	26.46
6581	NASDAQ	URBN	Mon, Jan 13, 2020	26.47	26.67	25.97	26.09
6580	NASDAQ	URBN	Fri, Jan 10, 2020	25.83	26.51	25.57	26.39
6579	NASDAQ	URBN	Thu, Jan 9, 2020	28.40	28.40	27.11	27.69
6578	NASDAQ	URBN	Wed, Jan 8, 2020	29.07	29.78	28.45	28.49
6577	NASDAQ	URBN	Tue, Jan 7, 2020	28.85	29.67	28.52	29.06
6576	NASDAQ	URBN	Mon, Jan 6, 2020	27.54	28.78	27.54	28.69
6575	NASDAQ	URBN	Fri, Jan 3, 2020	27.44	28.30	27.25	27.95
6574	NASDAQ	URBN	Thu, Jan 2, 2020	28.08	28.09	27.31	27.83
6573	NASDAQ	URBN	Tue, Dec 31, 2019	27.56	27.88	27.30	27.77
6572	NASDAQ	URBN	Mon, Dec 30, 2019	27.76	27.96	27.10	27.57
6571	NASDAQ	URBN	Fri, Dec 27, 2019	28.20	28.44	27.65	27.75
6570	NASDAQ	URBN	Thu, Dec 26, 2019	27.22	28.21	27.22	28.14
6569	NASDAQ	URBN	Tue, Dec 24, 2019	27.53	27.71	27.05	27.13
6568	NASDAQ	URBN	Mon, Dec 23, 2019	27.81	27.84	26.91	27.41
6567	NASDAQ	URBN	Fri, Dec 20, 2019	27.75	28.18	27.41	27.64
6566	NASDAQ	URBN	Thu, Dec 19, 2019	27.99	28.33	27.58	27.69
6565	NASDAQ	URBN	Wed, Dec 18, 2019	27.46	28.09	27.37	28.01
6564	NASDAQ	URBN	Tue, Dec 17, 2019	26.70	27.47	26.53	27.41
6563	NASDAQ	URBN	Mon, Dec 16, 2019	26.28	27.04	26.16	26.78
6562	NASDAQ	URBN	Fri, Dec 13, 2019	27.38	27.38	26.45	26.75
6561	NASDAQ	URBN	Thu, Dec 12, 2019	26.77	27.51	26.60	27.38
6560	NASDAQ	URBN	Wed, Dec 11, 2019	27.07	27.17	26.21	26.59
6559	NASDAQ	URBN	Tue, Dec 10, 2019	26.64	27.36	26.52	27.34
6558	NASDAQ	URBN	Mon, Dec 9, 2019	26.08	26.96	25.81	26.71
6557	NASDAQ	URBN	Fri, Dec 6, 2019	25.76	26.51	25.76	26.12
6556	NASDAQ	URBN	Thu, Dec 5, 2019	25.29	25.73	25.29	25.37
6555	NASDAQ	URBN	Wed, Dec 4, 2019	24.40	25.49	24.40	25.18
6554	NASDAQ	URBN	Tue, Dec 3, 2019	24.82	24.83	24.30	24.31
6553	NASDAQ	URBN	Mon, Dec 2, 2019	25.61	25.68	25.11	25.31
6552	NASDAQ	URBN	Fri, Nov 29, 2019	25.82	25.82	25.40	25.66
6551	NASDAQ	URBN	Wed, Nov 27, 2019	26.19	26.42	25.51	25.89
6550	NASDAQ	URBN	Tue, Nov 26, 2019	25.90	26.31	25.59	26.16
6549	NASDAQ	URBN	Mon, Nov 25, 2019	25.65	25.97	25.23	25.84
6548	NASDAQ	URBN	Fri, Nov 22, 2019	25.29	25.79	25.07	25.53
6547	NASDAQ	URBN	Thu, Nov 21, 2019	24.35	25.40	24.26	25.10
6546	NASDAQ	URBN	Wed, Nov 20, 2019	24.54	25.28	23.97	24.41
6545	NASDAQ	URBN	Tue, Nov 19, 2019	29.28	29.47	28.40	28.79
6544	NASDAQ	URBN	Mon, Nov 18, 2019	31.13	31.14	30.03	30.16
6543	NASDAQ	URBN	Fri, Nov 15, 2019	31.10	31.41	30.45	31.06
6542	NASDAQ	URBN	Thu, Nov 14, 2019	30.81	31.16	30.38	30.73
6541	NASDAQ	URBN	Wed, Nov 13, 2019	30.29	30.96	30.01	30.81
6540	NASDAQ	URBN	Tue, Nov 12, 2019	31.00	31.20	30.46	30.83
6539	NASDAQ	URBN	Mon, Nov 11, 2019	29.85	30.61	29.56	30.56
6538	NASDAQ	URBN	Fri, Nov 8, 2019	30.37	30.40	29.61	29.94
6537	NASDAQ	URBN	Thu, Nov 7, 2019	30.70	30.98	30.45	30.57
6536	NASDAQ	URBN	Wed, Nov 6, 2019	30.19	30.39	29.61	30.32
6535	NASDAQ	URBN	Tue, Nov 5, 2019	30.00	30.54	29.90	30.27
6534	NASDAQ	URBN	Mon, Nov 4, 2019	29.79	29.94	29.18	29.81
6533	NASDAQ	URBN	Fri, Nov 1, 2019	28.96	29.65	28.88	29.61
6532	NASDAQ	URBN	Thu, Oct 31, 2019	29.07	29.13	28.31	28.70
6531	NASDAQ	URBN	Wed, Oct 30, 2019	29.40	29.71	28.85	29.06
6530	NASDAQ	URBN	Tue, Oct 29, 2019	29.87	30.19	29.35	29.37
6529	NASDAQ	URBN	Mon, Oct 28, 2019	29.56	30.15	29.29	30.00
6528	NASDAQ	URBN	Fri, Oct 25, 2019	28.72	29.80	28.70	29.45
6527	NASDAQ	URBN	Thu, Oct 24, 2019	28.96	28.96	28.34	28.84
6526	NASDAQ	URBN	Wed, Oct 23, 2019	28.66	29.11	28.25	28.94
6525	NASDAQ	URBN	Tue, Oct 22, 2019	27.98	28.84	27.88	28.79
6524	NASDAQ	URBN	Mon, Oct 21, 2019	28.03	28.51	27.76	27.78
6523	NASDAQ	URBN	Fri, Oct 18, 2019	27.04	27.97	26.97	27.69
6522	NASDAQ	URBN	Thu, Oct 17, 2019	27.41	27.82	27.11	27.58
6521	NASDAQ	URBN	Wed, Oct 16, 2019	26.86	27.18	26.63	27.12
6520	NASDAQ	URBN	Tue, Oct 15, 2019	26.44	27.12	25.91	26.77
6519	NASDAQ	URBN	Mon, Oct 14, 2019	27.57	27.72	26.41	26.44
6518	NASDAQ	URBN	Fri, Oct 11, 2019	27.38	28.13	27.29	27.78
6517	NASDAQ	URBN	Thu, Oct 10, 2019	26.80	27.21	26.47	26.99
6516	NASDAQ	URBN	Wed, Oct 9, 2019	26.66	26.89	26.34	26.81
6515	NASDAQ	URBN	Tue, Oct 8, 2019	26.93	26.95	26.35	26.37
6514	NASDAQ	URBN	Mon, Oct 7, 2019	27.43	27.68	27.11	27.24
6513	NASDAQ	URBN	Fri, Oct 4, 2019	28.21	28.41	27.10	27.32
6512	NASDAQ	URBN	Thu, Oct 3, 2019	27.28	28.38	26.77	28.22
6511	NASDAQ	URBN	Wed, Oct 2, 2019	28.11	28.32	27.48	27.50
6510	NASDAQ	URBN	Tue, Oct 1, 2019	28.26	28.53	27.89	28.18
6509	NASDAQ	URBN	Mon, Sep 30, 2019	27.18	28.13	26.92	28.09
6508	NASDAQ	URBN	Fri, Sep 27, 2019	25.21	26.34	24.83	26.20
6507	NASDAQ	URBN	Thu, Sep 26, 2019	24.80	25.05	24.48	24.93
6506	NASDAQ	URBN	Wed, Sep 25, 2019	24.33	25.26	24.03	24.84
6505	NASDAQ	URBN	Tue, Sep 24, 2019	24.69	24.87	23.95	24.29
6504	NASDAQ	URBN	Mon, Sep 23, 2019	24.16	24.77	23.76	24.55
6503	NASDAQ	URBN	Fri, Sep 20, 2019	23.94	24.69	23.86	24.21
6502	NASDAQ	URBN	Thu, Sep 19, 2019	23.91	24.30	23.66	23.92
6501	NASDAQ	URBN	Wed, Sep 18, 2019	24.72	24.81	23.76	23.84
6500	NASDAQ	URBN	Tue, Sep 17, 2019	25.56	25.58	24.56	24.75
6499	NASDAQ	URBN	Mon, Sep 16, 2019	26.31	26.49	25.37	25.74
6498	NASDAQ	URBN	Fri, Sep 13, 2019	26.99	27.32	26.26	26.75
6497	NASDAQ	URBN	Thu, Sep 12, 2019	26.35	26.58	25.75	26.34
6496	NASDAQ	URBN	Wed, Sep 11, 2019	25.69	26.55	24.94	26.48
6495	NASDAQ	URBN	Tue, Sep 10, 2019	24.91	25.73	24.75	25.69
6494	NASDAQ	URBN	Mon, Sep 9, 2019	24.07	24.96	23.68	24.89
6493	NASDAQ	URBN	Fri, Sep 6, 2019	24.85	24.95	23.73	23.86
6492	NASDAQ	URBN	Thu, Sep 5, 2019	23.14	24.82	23.09	24.73
6491	NASDAQ	URBN	Wed, Sep 4, 2019	22.79	22.80	22.18	22.68
6490	NASDAQ	URBN	Tue, Sep 3, 2019	23.14	23.41	22.35	22.60
6489	NASDAQ	URBN	Fri, Aug 30, 2019	23.63	23.93	23.33	23.41
6488	NASDAQ	URBN	Thu, Aug 29, 2019	23.80	24.09	23.19	23.44
6487	NASDAQ	URBN	Wed, Aug 28, 2019	22.27	23.64	22.11	23.55
6486	NASDAQ	URBN	Tue, Aug 27, 2019	22.62	22.72	22.21	22.39
6485	NASDAQ	URBN	Mon, Aug 26, 2019	22.95	23.07	22.17	22.46
6484	NASDAQ	URBN	Fri, Aug 23, 2019	23.56	23.71	22.61	22.68
6483	NASDAQ	URBN	Thu, Aug 22, 2019	22.68	23.96	22.43	23.89
6482	NASDAQ	URBN	Wed, Aug 21, 2019	21.08	22.77	20.80	22.36
6481	NASDAQ	URBN	Tue, Aug 20, 2019	20.90	21.22	20.67	20.91
6480	NASDAQ	URBN	Mon, Aug 19, 2019	20.70	21.02	20.58	20.85
6479	NASDAQ	URBN	Fri, Aug 16, 2019	19.99	20.70	19.87	20.51
6478	NASDAQ	URBN	Thu, Aug 15, 2019	19.64	20.46	19.63	19.86
6477	NASDAQ	URBN	Wed, Aug 14, 2019	21.08	21.08	20.17	20.25
6476	NASDAQ	URBN	Tue, Aug 13, 2019	20.84	22.58	20.65	21.87
6475	NASDAQ	URBN	Mon, Aug 12, 2019	20.67	21.11	20.64	20.92
6474	NASDAQ	URBN	Fri, Aug 9, 2019	21.89	21.98	21.08	21.09
6473	NASDAQ	URBN	Thu, Aug 8, 2019	22.13	22.34	21.57	21.99
6472	NASDAQ	URBN	Wed, Aug 7, 2019	21.70	22.32	21.65	22.06
6471	NASDAQ	URBN	Tue, Aug 6, 2019	21.44	22.06	21.23	22.00
6470	NASDAQ	URBN	Mon, Aug 5, 2019	21.55	21.64	21.11	21.36
6469	NASDAQ	URBN	Fri, Aug 2, 2019	21.97	22.45	21.85	21.90
6468	NASDAQ	URBN	Thu, Aug 1, 2019	23.80	24.02	21.54	22.01
6467	NASDAQ	URBN	Wed, Jul 31, 2019	23.63	24.05	23.51	23.81
6466	NASDAQ	URBN	Tue, Jul 30, 2019	23.39	23.56	22.86	23.55
6465	NASDAQ	URBN	Mon, Jul 29, 2019	23.27	23.56	22.82	23.43
6464	NASDAQ	URBN	Fri, Jul 26, 2019	23.16	23.45	22.79	23.30
6463	NASDAQ	URBN	Thu, Jul 25, 2019	23.01	23.29	22.99	23.07
6462	NASDAQ	URBN	Wed, Jul 24, 2019	22.40	23.06	22.40	23.05
6461	NASDAQ	URBN	Tue, Jul 23, 2019	22.46	22.75	22.14	22.39
6460	NASDAQ	URBN	Mon, Jul 22, 2019	22.75	23.08	22.29	22.40
6459	NASDAQ	URBN	Fri, Jul 19, 2019	22.77	23.03	22.48	22.77
6458	NASDAQ	URBN	Thu, Jul 18, 2019	23.25	23.31	22.71	22.74
6457	NASDAQ	URBN	Wed, Jul 17, 2019	23.63	23.81	22.98	23.27
6456	NASDAQ	URBN	Tue, Jul 16, 2019	23.59	23.87	23.39	23.82
6455	NASDAQ	URBN	Mon, Jul 15, 2019	24.06	24.32	23.35	23.55
6454	NASDAQ	URBN	Fri, Jul 12, 2019	23.40	24.25	23.40	24.00
6453	NASDAQ	URBN	Thu, Jul 11, 2019	23.34	23.52	22.96	23.38
6452	NASDAQ	URBN	Wed, Jul 10, 2019	23.52	23.57	23.08	23.28
6451	NASDAQ	URBN	Tue, Jul 9, 2019	24.01	24.30	23.40	23.46
6450	NASDAQ	URBN	Mon, Jul 8, 2019	23.58	24.23	23.39	24.20
6449	NASDAQ	URBN	Fri, Jul 5, 2019	22.89	23.66	22.83	23.60
6448	NASDAQ	URBN	Wed, Jul 3, 2019	22.74	22.99	22.42	22.96
6447	NASDAQ	URBN	Tue, Jul 2, 2019	22.74	22.81	22.41	22.64
6446	NASDAQ	URBN	Mon, Jul 1, 2019	23.11	23.45	22.46	22.79
6445	NASDAQ	URBN	Fri, Jun 28, 2019	23.10	23.30	22.72	22.75
6444	NASDAQ	URBN	Thu, Jun 27, 2019	23.06	23.20	22.85	23.14
6443	NASDAQ	URBN	Wed, Jun 26, 2019	23.26	23.51	22.88	22.91
6442	NASDAQ	URBN	Tue, Jun 25, 2019	23.15	23.17	22.70	23.11
6441	NASDAQ	URBN	Mon, Jun 24, 2019	23.46	23.85	23.13	23.17
6440	NASDAQ	URBN	Fri, Jun 21, 2019	23.40	23.78	23.03	23.53
6439	NASDAQ	URBN	Thu, Jun 20, 2019	23.65	23.69	23.04	23.44
6438	NASDAQ	URBN	Wed, Jun 19, 2019	23.88	23.88	23.21	23.46
6437	NASDAQ	URBN	Tue, Jun 18, 2019	24.05	24.72	23.65	23.76
6436	NASDAQ	URBN	Mon, Jun 17, 2019	23.88	24.17	23.31	24.06
6435	NASDAQ	URBN	Fri, Jun 14, 2019	23.17	23.91	23.11	23.85
6434	NASDAQ	URBN	Thu, Jun 13, 2019	22.76	23.17	22.61	23.16
6433	NASDAQ	URBN	Wed, Jun 12, 2019	22.98	23.05	22.58	22.78
6432	NASDAQ	URBN	Tue, Jun 11, 2019	23.25	23.32	22.91	22.97
6431	NASDAQ	URBN	Mon, Jun 10, 2019	23.58	23.83	22.90	23.05
6430	NASDAQ	URBN	Fri, Jun 7, 2019	23.37	23.76	23.09	23.33
6429	NASDAQ	URBN	Thu, Jun 6, 2019	24.00	24.22	22.83	23.22
6428	NASDAQ	URBN	Wed, Jun 5, 2019	23.95	24.28	23.50	23.75
6427	NASDAQ	URBN	Tue, Jun 4, 2019	23.07	23.81	23.07	23.74
6426	NASDAQ	URBN	Mon, Jun 3, 2019	22.36	23.11	22.30	22.83
6425	NASDAQ	URBN	Fri, May 31, 2019	22.44	22.75	22.19	22.47
6424	NASDAQ	URBN	Thu, May 30, 2019	23.50	23.74	22.61	22.67
6423	NASDAQ	URBN	Wed, May 29, 2019	23.45	23.87	23.29	23.56
6422	NASDAQ	URBN	Tue, May 28, 2019	24.49	24.97	23.98	23.98
6421	NASDAQ	URBN	Fri, May 24, 2019	24.04	24.53	23.73	24.43
6420	NASDAQ	URBN	Thu, May 23, 2019	24.05	24.98	23.65	23.84
6419	NASDAQ	URBN	Wed, May 22, 2019	25.83	25.84	24.06	24.34
6418	NASDAQ	URBN	Tue, May 21, 2019	27.02	27.26	26.38	27.00
6417	NASDAQ	URBN	Mon, May 20, 2019	26.68	27.04	26.58	26.95
6416	NASDAQ	URBN	Fri, May 17, 2019	26.46	27.25	26.01	26.98
6415	NASDAQ	URBN	Thu, May 16, 2019	26.66	27.44	26.55	26.79
6414	NASDAQ	URBN	Wed, May 15, 2019	26.47	26.80	25.96	26.51
6413	NASDAQ	URBN	Tue, May 14, 2019	26.83	26.99	26.34	26.73
6412	NASDAQ	URBN	Mon, May 13, 2019	27.53	27.73	26.66	26.81
6411	NASDAQ	URBN	Fri, May 10, 2019	28.26	28.26	27.55	28.05
6410	NASDAQ	URBN	Thu, May 9, 2019	28.14	28.54	27.98	28.25
6409	NASDAQ	URBN	Wed, May 8, 2019	28.21	28.62	28.14	28.34
6408	NASDAQ	URBN	Tue, May 7, 2019	29.43	29.56	28.16	28.28
6407	NASDAQ	URBN	Mon, May 6, 2019	29.51	29.73	29.09	29.60
6406	NASDAQ	URBN	Fri, May 3, 2019	30.16	30.34	29.61	30.01
6405	NASDAQ	URBN	Thu, May 2, 2019	29.71	30.23	29.44	30.10
6404	NASDAQ	URBN	Wed, May 1, 2019	29.83	29.94	29.62	29.70
6403	NASDAQ	URBN	Tue, Apr 30, 2019	29.76	30.05	29.38	29.73
6402	NASDAQ	URBN	Mon, Apr 29, 2019	29.28	29.94	29.28	29.83
6401	NASDAQ	URBN	Fri, Apr 26, 2019	29.62	29.62	29.05	29.32
6400	NASDAQ	URBN	Thu, Apr 25, 2019	29.90	30.30	29.60	29.62
6399	NASDAQ	URBN	Wed, Apr 24, 2019	29.41	29.89	29.31	29.82
6398	NASDAQ	URBN	Tue, Apr 23, 2019	28.64	29.34	28.50	29.31
6397	NASDAQ	URBN	Mon, Apr 22, 2019	30.77	30.89	28.86	29.08
6396	NASDAQ	URBN	Thu, Apr 18, 2019	30.64	31.35	30.44	30.93
6395	NASDAQ	URBN	Wed, Apr 17, 2019	30.53	30.65	30.17	30.63
6394	NASDAQ	URBN	Tue, Apr 16, 2019	31.64	31.82	30.03	30.43
6393	NASDAQ	URBN	Mon, Apr 15, 2019	31.60	32.15	31.23	31.52
6392	NASDAQ	URBN	Fri, Apr 12, 2019	32.42	32.55	31.23	31.55
6391	NASDAQ	URBN	Thu, Apr 11, 2019	33.56	33.59	31.88	32.33
6390	NASDAQ	URBN	Wed, Apr 10, 2019	33.42	33.80	33.15	33.47
6389	NASDAQ	URBN	Tue, Apr 9, 2019	33.50	33.62	32.70	33.42
6388	NASDAQ	URBN	Mon, Apr 8, 2019	34.00	34.10	33.54	33.59
6387	NASDAQ	URBN	Fri, Apr 5, 2019	33.60	34.25	33.46	33.95
6386	NASDAQ	URBN	Thu, Apr 4, 2019	31.75	33.45	31.75	33.41
6385	NASDAQ	URBN	Wed, Apr 3, 2019	31.36	31.99	31.11	31.77
6384	NASDAQ	URBN	Tue, Apr 2, 2019	30.48	30.87	30.17	30.66
6383	NASDAQ	URBN	Mon, Apr 1, 2019	29.78	30.60	29.59	30.54
6382	NASDAQ	URBN	Fri, Mar 29, 2019	29.37	29.84	29.04	29.64
6381	NASDAQ	URBN	Thu, Mar 28, 2019	29.05	29.40	28.98	29.27
6380	NASDAQ	URBN	Wed, Mar 27, 2019	28.09	28.94	27.98	28.85
6379	NASDAQ	URBN	Tue, Mar 26, 2019	27.92	28.36	27.91	28.03
6378	NASDAQ	URBN	Mon, Mar 25, 2019	27.78	28.46	27.60	27.98
6377	NASDAQ	URBN	Fri, Mar 22, 2019	28.00	28.19	27.82	27.92
6376	NASDAQ	URBN	Thu, Mar 21, 2019	28.58	28.61	28.02	28.09
6375	NASDAQ	URBN	Wed, Mar 20, 2019	29.56	29.58	28.57	28.59
6374	NASDAQ	URBN	Tue, Mar 19, 2019	29.23	29.94	28.91	29.59
6373	NASDAQ	URBN	Mon, Mar 18, 2019	28.74	29.18	28.65	29.11
6372	NASDAQ	URBN	Fri, Mar 15, 2019	28.89	28.97	28.51	28.61
6371	NASDAQ	URBN	Thu, Mar 14, 2019	29.18	29.29	28.59	28.86
6370	NASDAQ	URBN	Wed, Mar 13, 2019	29.74	29.90	29.21	29.35
6369	NASDAQ	URBN	Tue, Mar 12, 2019	29.84	29.95	29.40	29.74
6368	NASDAQ	URBN	Mon, Mar 11, 2019	29.31	30.10	28.95	29.92
6367	NASDAQ	URBN	Fri, Mar 8, 2019	29.30	29.46	28.82	29.14
6366	NASDAQ	URBN	Thu, Mar 7, 2019	30.07	30.25	29.30	29.62
6365	NASDAQ	URBN	Wed, Mar 6, 2019	30.72	31.84	30.06	30.32
6364	NASDAQ	URBN	Tue, Mar 5, 2019	30.59	30.74	30.02	30.35
6363	NASDAQ	URBN	Mon, Mar 4, 2019	31.20	31.27	30.13	30.20
6362	NASDAQ	URBN	Fri, Mar 1, 2019	31.31	31.87	30.97	31.13
6361	NASDAQ	URBN	Thu, Feb 28, 2019	30.87	31.11	30.34	30.85
6360	NASDAQ	URBN	Wed, Feb 27, 2019	30.15	31.00	30.15	30.86
6359	NASDAQ	URBN	Tue, Feb 26, 2019	30.32	30.70	30.14	30.19
6358	NASDAQ	URBN	Mon, Feb 25, 2019	30.53	30.90	30.27	30.31
6357	NASDAQ	URBN	Fri, Feb 22, 2019	30.01	30.33	29.84	30.29
6356	NASDAQ	URBN	Thu, Feb 21, 2019	30.18	30.50	29.92	30.02
6355	NASDAQ	URBN	Wed, Feb 20, 2019	30.02	30.64	29.93	30.18
6354	NASDAQ	URBN	Tue, Feb 19, 2019	30.32	30.32	29.87	30.19
6353	NASDAQ	URBN	Fri, Feb 15, 2019	30.43	30.89	30.19	30.23
6352	NASDAQ	URBN	Thu, Feb 14, 2019	30.45	30.93	30.15	30.29
6351	NASDAQ	URBN	Wed, Feb 13, 2019	31.37	31.47	30.37	30.80
6350	NASDAQ	URBN	Tue, Feb 12, 2019	31.32	31.84	31.22	31.36
6349	NASDAQ	URBN	Mon, Feb 11, 2019	30.95	31.29	30.64	31.15
6348	NASDAQ	URBN	Fri, Feb 8, 2019	31.24	31.82	30.54	30.90
6347	NASDAQ	URBN	Thu, Feb 7, 2019	30.99	31.56	30.81	31.54
6346	NASDAQ	URBN	Wed, Feb 6, 2019	31.47	31.57	30.82	31.12
6345	NASDAQ	URBN	Tue, Feb 5, 2019	31.74	31.97	31.24	31.52
6344	NASDAQ	URBN	Mon, Feb 4, 2019	31.27	31.60	30.74	31.60
6343	NASDAQ	URBN	Fri, Feb 1, 2019	32.29	32.48	31.15	31.26
6342	NASDAQ	URBN	Thu, Jan 31, 2019	32.19	32.51	31.90	32.30
6341	NASDAQ	URBN	Wed, Jan 30, 2019	32.29	32.56	31.71	32.23
6340	NASDAQ	URBN	Tue, Jan 29, 2019	32.31	32.34	31.83	32.03
6339	NASDAQ	URBN	Mon, Jan 28, 2019	32.02	32.82	31.59	32.52
6338	NASDAQ	URBN	Fri, Jan 25, 2019	31.68	32.41	31.59	32.24
6337	NASDAQ	URBN	Thu, Jan 24, 2019	32.04	32.04	31.19	31.49
6336	NASDAQ	URBN	Wed, Jan 23, 2019	32.12	32.38	31.48	32.02
6335	NASDAQ	URBN	Tue, Jan 22, 2019	32.24	32.53	31.79	31.99
6334	NASDAQ	URBN	Fri, Jan 18, 2019	32.17	32.74	31.94	32.55
6333	NASDAQ	URBN	Thu, Jan 17, 2019	31.84	32.36	31.65	31.92
6332	NASDAQ	URBN	Wed, Jan 16, 2019	31.87	32.17	31.71	31.93
6331	NASDAQ	URBN	Tue, Jan 15, 2019	32.09	32.29	31.74	31.95
6330	NASDAQ	URBN	Mon, Jan 14, 2019	32.29	33.53	32.14	32.27
6329	NASDAQ	URBN	Fri, Jan 11, 2019	31.88	33.32	31.75	32.62
6328	NASDAQ	URBN	Thu, Jan 10, 2019	32.00	32.58	31.69	32.56
6327	NASDAQ	URBN	Wed, Jan 9, 2019	34.25	34.83	33.08	33.71
6326	NASDAQ	URBN	Tue, Jan 8, 2019	32.84	32.86	31.51	32.74
6325	NASDAQ	URBN	Mon, Jan 7, 2019	32.22	33.29	31.89	32.51
6324	NASDAQ	URBN	Fri, Jan 4, 2019	32.83	33.42	32.14	32.29
6323	NASDAQ	URBN	Thu, Jan 3, 2019	32.97	33.08	31.95	32.54
6322	NASDAQ	URBN	Wed, Jan 2, 2019	32.51	33.82	32.51	33.19
6321	NASDAQ	URBN	Mon, Dec 31, 2018	33.45	33.93	32.93	33.20
6320	NASDAQ	URBN	Fri, Dec 28, 2018	33.90	34.21	33.09	33.38
6319	NASDAQ	URBN	Thu, Dec 27, 2018	33.51	33.72	32.44	33.64
6318	NASDAQ	URBN	Wed, Dec 26, 2018	32.08	34.13	32.08	34.06
6317	NASDAQ	URBN	Mon, Dec 24, 2018	31.58	32.49	31.58	31.73
6316	NASDAQ	URBN	Fri, Dec 21, 2018	32.89	33.18	31.77	31.88
6315	NASDAQ	URBN	Thu, Dec 20, 2018	32.91	33.39	32.39	32.77
6314	NASDAQ	URBN	Wed, Dec 19, 2018	33.97	34.06	32.80	33.06
6313	NASDAQ	URBN	Tue, Dec 18, 2018	33.81	34.41	33.25	33.74
6312	NASDAQ	URBN	Mon, Dec 17, 2018	33.00	33.77	32.73	33.40
6311	NASDAQ	URBN	Fri, Dec 14, 2018	33.37	34.18	32.87	33.22
6310	NASDAQ	URBN	Thu, Dec 13, 2018	35.30	35.58	33.58	33.61
6309	NASDAQ	URBN	Wed, Dec 12, 2018	35.37	35.86	34.93	35.20
6308	NASDAQ	URBN	Tue, Dec 11, 2018	38.32	38.39	34.30	35.15
6307	NASDAQ	URBN	Mon, Dec 10, 2018	36.89	37.80	36.16	37.68
6306	NASDAQ	URBN	Fri, Dec 7, 2018	37.60	38.59	36.53	37.04
6305	NASDAQ	URBN	Thu, Dec 6, 2018	37.00	38.49	36.42	37.84
6304	NASDAQ	URBN	Tue, Dec 4, 2018	39.31	39.46	37.40	37.50
6303	NASDAQ	URBN	Mon, Dec 3, 2018	38.63	39.54	38.15	39.31
6302	NASDAQ	URBN	Fri, Nov 30, 2018	36.96	38.26	36.96	38.09
6301	NASDAQ	URBN	Thu, Nov 29, 2018	38.17	38.58	36.77	37.08
6300	NASDAQ	URBN	Wed, Nov 28, 2018	37.10	38.01	36.68	37.97
6299	NASDAQ	URBN	Tue, Nov 27, 2018	36.89	37.42	36.57	37.15
6298	NASDAQ	URBN	Mon, Nov 26, 2018	36.61	37.07	35.95	36.90
6297	NASDAQ	URBN	Fri, Nov 23, 2018	37.32	37.35	36.12	36.16
6296	NASDAQ	URBN	Wed, Nov 21, 2018	37.20	37.66	36.87	37.40
6295	NASDAQ	URBN	Tue, Nov 20, 2018	35.45	37.80	33.59	36.58
6294	NASDAQ	URBN	Mon, Nov 19, 2018	37.09	37.16	34.85	35.61
6293	NASDAQ	URBN	Fri, Nov 16, 2018	37.42	37.83	36.46	37.04
6292	NASDAQ	URBN	Thu, Nov 15, 2018	37.74	38.66	36.76	37.98
6291	NASDAQ	URBN	Wed, Nov 14, 2018	39.60	40.05	37.87	38.23
6290	NASDAQ	URBN	Tue, Nov 13, 2018	39.93	40.10	38.94	39.27
6289	NASDAQ	URBN	Mon, Nov 12, 2018	40.38	40.98	39.51	39.87
6288	NASDAQ	URBN	Fri, Nov 9, 2018	41.06	41.52	40.16	40.44
6287	NASDAQ	URBN	Thu, Nov 8, 2018	40.85	41.77	40.49	41.36
6286	NASDAQ	URBN	Wed, Nov 7, 2018	40.36	40.87	38.88	40.68
6285	NASDAQ	URBN	Tue, Nov 6, 2018	40.18	40.58	39.65	40.35
6284	NASDAQ	URBN	Mon, Nov 5, 2018	39.90	40.51	39.40	40.29
6283	NASDAQ	URBN	Fri, Nov 2, 2018	40.44	40.97	39.32	39.93
6282	NASDAQ	URBN	Thu, Nov 1, 2018	39.40	40.26	38.52	40.07
6281	NASDAQ	URBN	Wed, Oct 31, 2018	40.57	41.01	39.08	39.46
6280	NASDAQ	URBN	Tue, Oct 30, 2018	38.88	40.54	38.61	40.30
6279	NASDAQ	URBN	Mon, Oct 29, 2018	39.04	39.97	38.50	38.95
6278	NASDAQ	URBN	Fri, Oct 26, 2018	37.39	38.69	36.72	38.60
6277	NASDAQ	URBN	Thu, Oct 25, 2018	37.65	38.45	37.28	37.77
6276	NASDAQ	URBN	Wed, Oct 24, 2018	37.43	38.27	37.10	37.50
6275	NASDAQ	URBN	Tue, Oct 23, 2018	37.09	37.70	35.91	37.49
6274	NASDAQ	URBN	Mon, Oct 22, 2018	36.47	37.74	36.24	37.45
6273	NASDAQ	URBN	Fri, Oct 19, 2018	37.09	37.10	35.79	36.14
6272	NASDAQ	URBN	Thu, Oct 18, 2018	37.71	38.00	36.66	36.87
6271	NASDAQ	URBN	Wed, Oct 17, 2018	37.83	38.00	37.03	37.88
6270	NASDAQ	URBN	Tue, Oct 16, 2018	38.40	38.50	37.39	37.83
6269	NASDAQ	URBN	Mon, Oct 15, 2018	38.46	39.05	37.70	38.22
6268	NASDAQ	URBN	Fri, Oct 12, 2018	38.91	39.50	38.11	38.59
6267	NASDAQ	URBN	Thu, Oct 11, 2018	38.26	39.51	37.75	38.07
6266	NASDAQ	URBN	Wed, Oct 10, 2018	39.75	40.17	38.88	38.95
6265	NASDAQ	URBN	Tue, Oct 9, 2018	39.55	40.68	39.53	39.88
6264	NASDAQ	URBN	Mon, Oct 8, 2018	39.81	40.00	38.79	39.56
6263	NASDAQ	URBN	Fri, Oct 5, 2018	39.77	40.46	39.57	40.10
6262	NASDAQ	URBN	Thu, Oct 4, 2018	40.52	40.56	39.14	39.74
6261	NASDAQ	URBN	Wed, Oct 3, 2018	40.13	40.79	39.42	40.61
6260	NASDAQ	URBN	Tue, Oct 2, 2018	40.62	41.24	39.31	39.97
6259	NASDAQ	URBN	Mon, Oct 1, 2018	40.99	41.05	39.89	40.04
6258	NASDAQ	URBN	Fri, Sep 28, 2018	41.51	42.28	40.75	40.90
6257	NASDAQ	URBN	Thu, Sep 27, 2018	41.59	41.79	41.04	41.58
6256	NASDAQ	URBN	Wed, Sep 26, 2018	40.22	42.14	40.11	41.62
6255	NASDAQ	URBN	Tue, Sep 25, 2018	40.69	41.15	39.84	40.08
6254	NASDAQ	URBN	Mon, Sep 24, 2018	40.50	41.18	39.98	40.37
6253	NASDAQ	URBN	Fri, Sep 21, 2018	42.22	42.22	40.55	40.72
6252	NASDAQ	URBN	Thu, Sep 20, 2018	41.76	42.50	41.19	42.05
6251	NASDAQ	URBN	Wed, Sep 19, 2018	41.66	42.20	41.36	41.89
6250	NASDAQ	URBN	Tue, Sep 18, 2018	41.10	41.96	41.10	41.58
6249	NASDAQ	URBN	Mon, Sep 17, 2018	42.50	42.50	41.06	41.11
6248	NASDAQ	URBN	Fri, Sep 14, 2018	44.19	44.42	42.21	42.53
6247	NASDAQ	URBN	Thu, Sep 13, 2018	44.42	44.64	44.14	44.25
6246	NASDAQ	URBN	Wed, Sep 12, 2018	44.16	44.99	43.65	44.25
6245	NASDAQ	URBN	Tue, Sep 11, 2018	43.98	45.24	43.96	44.73
6244	NASDAQ	URBN	Mon, Sep 10, 2018	43.71	44.27	43.29	43.96
6243	NASDAQ	URBN	Fri, Sep 7, 2018	43.52	44.68	43.38	43.46
6242	NASDAQ	URBN	Thu, Sep 6, 2018	48.05	48.08	43.12	43.54
6241	NASDAQ	URBN	Wed, Sep 5, 2018	48.32	48.74	47.12	47.74
6240	NASDAQ	URBN	Tue, Sep 4, 2018	46.45	48.48	46.45	48.26
6239	NASDAQ	URBN	Fri, Aug 31, 2018	45.40	46.57	45.08	46.48
6238	NASDAQ	URBN	Thu, Aug 30, 2018	44.69	45.83	44.35	45.35
6237	NASDAQ	URBN	Wed, Aug 29, 2018	45.39	45.45	44.05	45.38
6236	NASDAQ	URBN	Tue, Aug 28, 2018	45.08	45.69	44.15	45.41
6235	NASDAQ	URBN	Mon, Aug 27, 2018	45.68	45.85	44.78	44.97
6234	NASDAQ	URBN	Fri, Aug 24, 2018	46.75	47.03	45.28	45.60
6233	NASDAQ	URBN	Thu, Aug 23, 2018	45.62	47.33	45.51	47.17
6232	NASDAQ	URBN	Wed, Aug 22, 2018	50.39	52.50	44.91	45.48
6231	NASDAQ	URBN	Tue, Aug 21, 2018	48.15	48.40	47.05	47.74
6230	NASDAQ	URBN	Mon, Aug 20, 2018	46.93	47.70	46.37	47.51
6229	NASDAQ	URBN	Fri, Aug 17, 2018	45.66	46.71	45.52	46.62
6228	NASDAQ	URBN	Thu, Aug 16, 2018	45.64	46.17	44.80	45.57
6227	NASDAQ	URBN	Wed, Aug 15, 2018	48.22	48.22	44.96	45.33
6226	NASDAQ	URBN	Tue, Aug 14, 2018	46.46	48.83	46.42	48.74
6225	NASDAQ	URBN	Mon, Aug 13, 2018	48.72	49.00	47.02	47.40
6224	NASDAQ	URBN	Fri, Aug 10, 2018	47.61	48.94	47.09	48.28
6223	NASDAQ	URBN	Thu, Aug 9, 2018	46.78	47.67	46.51	47.54
6222	NASDAQ	URBN	Wed, Aug 8, 2018	46.51	47.00	45.92	46.71
6221	NASDAQ	URBN	Tue, Aug 7, 2018	46.29	46.60	45.75	46.49
6220	NASDAQ	URBN	Mon, Aug 6, 2018	44.68	46.07	44.56	46.00
6219	NASDAQ	URBN	Fri, Aug 3, 2018	44.77	45.98	44.62	44.71
6218	NASDAQ	URBN	Thu, Aug 2, 2018	43.52	44.93	43.52	44.77
6217	NASDAQ	URBN	Wed, Aug 1, 2018	44.42	44.73	43.44	43.69
6216	NASDAQ	URBN	Tue, Jul 31, 2018	44.16	44.96	43.97	44.40
6215	NASDAQ	URBN	Mon, Jul 30, 2018	43.72	44.78	43.64	43.95
6214	NASDAQ	URBN	Fri, Jul 27, 2018	45.92	46.03	43.62	43.73
6213	NASDAQ	URBN	Thu, Jul 26, 2018	45.79	46.94	45.34	45.92
6212	NASDAQ	URBN	Wed, Jul 25, 2018	45.08	46.22	45.08	45.84
6211	NASDAQ	URBN	Tue, Jul 24, 2018	46.95	47.33	45.12	45.17
6210	NASDAQ	URBN	Mon, Jul 23, 2018	46.09	46.97	46.05	46.46
6209	NASDAQ	URBN	Fri, Jul 20, 2018	46.99	47.35	45.97	45.99
6208	NASDAQ	URBN	Thu, Jul 19, 2018	46.31	47.15	46.18	46.98
6207	NASDAQ	URBN	Wed, Jul 18, 2018	46.09	46.54	45.69	46.44
6206	NASDAQ	URBN	Tue, Jul 17, 2018	44.49	46.04	43.81	45.92
6205	NASDAQ	URBN	Mon, Jul 16, 2018	44.51	45.00	43.99	44.48
6204	NASDAQ	URBN	Fri, Jul 13, 2018	44.22	45.45	44.22	44.56
6203	NASDAQ	URBN	Thu, Jul 12, 2018	45.43	45.43	43.38	44.29
6202	NASDAQ	URBN	Wed, Jul 11, 2018	45.29	45.65	44.62	45.40
6201	NASDAQ	URBN	Tue, Jul 10, 2018	45.21	46.05	45.01	45.82
6200	NASDAQ	URBN	Mon, Jul 9, 2018	46.48	46.75	45.29	45.80
6199	NASDAQ	URBN	Fri, Jul 6, 2018	45.56	46.50	45.16	46.26
6198	NASDAQ	URBN	Thu, Jul 5, 2018	46.58	46.58	45.52	45.76
6197	NASDAQ	URBN	Tue, Jul 3, 2018	45.47	46.49	45.09	46.40
6196	NASDAQ	URBN	Mon, Jul 2, 2018	44.39	45.14	43.89	45.10
6195	NASDAQ	URBN	Fri, Jun 29, 2018	46.37	46.64	44.49	44.55
6194	NASDAQ	URBN	Thu, Jun 28, 2018	45.46	46.24	45.41	46.01
6193	NASDAQ	URBN	Wed, Jun 27, 2018	46.46	47.07	45.50	45.55
6192	NASDAQ	URBN	Tue, Jun 26, 2018	45.33	46.44	45.25	46.27
6191	NASDAQ	URBN	Mon, Jun 25, 2018	45.75	46.46	44.90	45.22
6190	NASDAQ	URBN	Fri, Jun 22, 2018	46.80	46.86	45.24	46.05
6189	NASDAQ	URBN	Thu, Jun 21, 2018	46.44	46.92	46.29	46.65
6188	NASDAQ	URBN	Wed, Jun 20, 2018	45.55	46.44	44.95	46.32
6187	NASDAQ	URBN	Tue, Jun 19, 2018	45.06	45.52	44.60	45.34
6186	NASDAQ	URBN	Mon, Jun 18, 2018	45.50	45.95	45.26	45.52
6185	NASDAQ	URBN	Fri, Jun 15, 2018	45.84	46.36	45.56	45.75
6184	NASDAQ	URBN	Thu, Jun 14, 2018	46.92	47.00	45.44	45.99
6183	NASDAQ	URBN	Wed, Jun 13, 2018	48.06	48.24	46.74	46.89
6182	NASDAQ	URBN	Tue, Jun 12, 2018	48.00	48.10	46.61	47.90
6181	NASDAQ	URBN	Mon, Jun 11, 2018	46.63	47.38	46.37	47.02
6180	NASDAQ	URBN	Fri, Jun 8, 2018	46.27	46.46	45.91	46.42
6179	NASDAQ	URBN	Thu, Jun 7, 2018	46.80	47.22	46.36	46.40
6178	NASDAQ	URBN	Wed, Jun 6, 2018	46.52	46.91	45.75	46.81
6177	NASDAQ	URBN	Tue, Jun 5, 2018	44.25	46.51	44.05	46.42
6176	NASDAQ	URBN	Mon, Jun 4, 2018	42.84	44.23	42.81	44.21
6175	NASDAQ	URBN	Fri, Jun 1, 2018	41.82	42.96	41.55	42.80
6174	NASDAQ	URBN	Thu, May 31, 2018	41.67	42.07	41.42	41.54
6173	NASDAQ	URBN	Wed, May 30, 2018	41.77	41.91	41.38	41.69
6172	NASDAQ	URBN	Tue, May 29, 2018	42.02	42.54	41.52	41.70
6171	NASDAQ	URBN	Fri, May 25, 2018	42.21	42.39	41.81	42.19
6170	NASDAQ	URBN	Thu, May 24, 2018	40.76	42.39	40.55	42.19
6169	NASDAQ	URBN	Wed, May 23, 2018	41.75	43.58	40.31	40.80
6168	NASDAQ	URBN	Tue, May 22, 2018	42.35	42.62	41.11	41.21
6167	NASDAQ	URBN	Mon, May 21, 2018	42.46	42.72	41.92	42.29
6166	NASDAQ	URBN	Fri, May 18, 2018	42.65	43.04	42.20	42.27
6165	NASDAQ	URBN	Thu, May 17, 2018	42.07	43.18	41.99	42.76
6164	NASDAQ	URBN	Wed, May 16, 2018	41.41	42.84	41.00	42.32
6163	NASDAQ	URBN	Tue, May 15, 2018	40.52	41.03	40.15	40.80
6162	NASDAQ	URBN	Mon, May 14, 2018	39.87	40.89	39.72	40.64
6161	NASDAQ	URBN	Fri, May 11, 2018	39.17	40.02	38.84	39.88
6160	NASDAQ	URBN	Thu, May 10, 2018	39.66	39.73	38.48	39.08
6159	NASDAQ	URBN	Wed, May 9, 2018	39.14	39.90	38.90	39.79
6158	NASDAQ	URBN	Tue, May 8, 2018	38.49	39.05	38.36	39.01
6157	NASDAQ	URBN	Mon, May 7, 2018	38.99	39.07	37.81	38.48
6156	NASDAQ	URBN	Fri, May 4, 2018	39.36	39.48	38.61	38.71
6155	NASDAQ	URBN	Thu, May 3, 2018	39.81	39.92	39.20	39.54
6154	NASDAQ	URBN	Wed, May 2, 2018	39.43	39.92	39.05	39.81
6153	NASDAQ	URBN	Tue, May 1, 2018	40.03	40.26	39.16	39.63
6152	NASDAQ	URBN	Mon, Apr 30, 2018	40.76	40.94	40.13	40.27
6151	NASDAQ	URBN	Fri, Apr 27, 2018	40.18	40.87	39.86	40.80
6150	NASDAQ	URBN	Thu, Apr 26, 2018	39.59	40.25	39.21	39.98
6149	NASDAQ	URBN	Wed, Apr 25, 2018	38.53	39.80	38.20	39.56
6148	NASDAQ	URBN	Tue, Apr 24, 2018	39.21	39.67	38.53	38.64
6147	NASDAQ	URBN	Mon, Apr 23, 2018	38.58	39.13	38.39	38.83
6146	NASDAQ	URBN	Fri, Apr 20, 2018	39.35	39.83	38.12	38.35
6145	NASDAQ	URBN	Thu, Apr 19, 2018	39.64	39.98	38.94	39.44
6144	NASDAQ	URBN	Wed, Apr 18, 2018	39.63	40.23	39.23	39.68
6143	NASDAQ	URBN	Tue, Apr 17, 2018	39.73	39.96	39.34	39.36
6142	NASDAQ	URBN	Mon, Apr 16, 2018	39.46	39.79	38.85	39.61
6141	NASDAQ	URBN	Fri, Apr 13, 2018	39.06	39.34	38.48	38.94
6140	NASDAQ	URBN	Thu, Apr 12, 2018	38.32	39.32	37.96	38.98
6139	NASDAQ	URBN	Wed, Apr 11, 2018	38.31	38.67	37.95	38.23
6138	NASDAQ	URBN	Tue, Apr 10, 2018	38.26	38.81	38.12	38.58
6137	NASDAQ	URBN	Mon, Apr 9, 2018	39.00	39.15	37.81	37.88
6136	NASDAQ	URBN	Fri, Apr 6, 2018	38.04	38.64	37.86	38.54
6135	NASDAQ	URBN	Thu, Apr 5, 2018	37.49	38.70	37.20	38.55
6134	NASDAQ	URBN	Wed, Apr 4, 2018	36.55	37.28	36.31	37.06
6133	NASDAQ	URBN	Tue, Apr 3, 2018	37.43	38.07	36.71	36.92
6132	NASDAQ	URBN	Mon, Apr 2, 2018	36.94	37.21	36.07	36.91
6131	NASDAQ	URBN	Thu, Mar 29, 2018	36.65	37.23	36.00	36.96
6130	NASDAQ	URBN	Wed, Mar 28, 2018	36.26	37.48	35.63	36.38
6129	NASDAQ	URBN	Tue, Mar 27, 2018	37.95	37.99	36.04	36.14
6128	NASDAQ	URBN	Mon, Mar 26, 2018	36.69	37.83	36.30	37.79
6127	NASDAQ	URBN	Fri, Mar 23, 2018	36.13	37.17	35.78	36.22
6126	NASDAQ	URBN	Thu, Mar 22, 2018	36.19	36.70	35.69	36.01
6125	NASDAQ	URBN	Wed, Mar 21, 2018	36.39	36.84	36.28	36.53
6124	NASDAQ	URBN	Tue, Mar 20, 2018	35.70	36.65	35.45	36.38
6123	NASDAQ	URBN	Mon, Mar 19, 2018	35.70	36.24	35.30	35.75
6122	NASDAQ	URBN	Fri, Mar 16, 2018	35.54	36.38	35.15	35.93
6121	NASDAQ	URBN	Thu, Mar 15, 2018	35.27	35.77	35.09	35.38
6120	NASDAQ	URBN	Wed, Mar 14, 2018	35.67	35.83	34.79	35.30
6119	NASDAQ	URBN	Tue, Mar 13, 2018	35.36	35.54	34.84	35.46
6118	NASDAQ	URBN	Mon, Mar 12, 2018	35.88	36.25	34.86	35.06
6117	NASDAQ	URBN	Fri, Mar 9, 2018	35.11	35.91	35.01	35.88
6116	NASDAQ	URBN	Thu, Mar 8, 2018	37.13	37.20	34.94	35.13
6115	NASDAQ	URBN	Wed, Mar 7, 2018	37.73	38.28	36.28	37.07
6114	NASDAQ	URBN	Tue, Mar 6, 2018	36.62	37.18	35.96	36.98
6113	NASDAQ	URBN	Mon, Mar 5, 2018	36.35	36.90	35.74	36.23
6112	NASDAQ	URBN	Fri, Mar 2, 2018	34.59	36.69	34.47	36.48
6111	NASDAQ	URBN	Thu, Mar 1, 2018	35.17	35.72	34.33	35.16
6110	NASDAQ	URBN	Wed, Feb 28, 2018	36.29	36.66	35.20	35.29
6109	NASDAQ	URBN	Tue, Feb 27, 2018	36.93	38.06	35.29	35.97
6108	NASDAQ	URBN	Mon, Feb 26, 2018	37.15	37.51	36.59	37.11
6107	NASDAQ	URBN	Fri, Feb 23, 2018	35.60	37.09	35.60	37.05
6106	NASDAQ	URBN	Thu, Feb 22, 2018	35.83	36.08	35.27	35.38
6105	NASDAQ	URBN	Wed, Feb 21, 2018	35.20	36.22	35.20	35.54
6104	NASDAQ	URBN	Tue, Feb 20, 2018	35.16	36.03	34.70	35.23
6103	NASDAQ	URBN	Fri, Feb 16, 2018	35.85	36.49	35.25	35.38
6102	NASDAQ	URBN	Thu, Feb 15, 2018	36.00	36.39	34.84	36.07
6101	NASDAQ	URBN	Wed, Feb 14, 2018	33.91	36.01	33.81	35.90
6100	NASDAQ	URBN	Tue, Feb 13, 2018	33.64	34.34	33.43	34.14
6099	NASDAQ	URBN	Mon, Feb 12, 2018	34.51	34.80	32.90	33.70
6098	NASDAQ	URBN	Fri, Feb 9, 2018	32.97	35.66	32.93	34.23
6097	NASDAQ	URBN	Thu, Feb 8, 2018	34.18	34.53	32.35	32.36
6096	NASDAQ	URBN	Wed, Feb 7, 2018	32.89	34.13	32.63	33.94
6095	NASDAQ	URBN	Tue, Feb 6, 2018	31.60	33.50	31.20	33.08
6094	NASDAQ	URBN	Mon, Feb 5, 2018	32.51	33.42	32.02	32.09
6093	NASDAQ	URBN	Fri, Feb 2, 2018	33.51	33.60	32.33	32.62
6092	NASDAQ	URBN	Thu, Feb 1, 2018	33.89	34.29	33.29	33.68
6091	NASDAQ	URBN	Wed, Jan 31, 2018	34.51	34.70	33.50	34.11
6090	NASDAQ	URBN	Tue, Jan 30, 2018	35.06	35.26	34.14	34.42
6089	NASDAQ	URBN	Mon, Jan 29, 2018	34.83	35.71	34.83	35.28
6088	NASDAQ	URBN	Fri, Jan 26, 2018	34.22	35.26	33.66	34.99
6087	NASDAQ	URBN	Thu, Jan 25, 2018	34.72	35.64	33.86	34.09
6086	NASDAQ	URBN	Wed, Jan 24, 2018	35.43	35.68	34.24	34.57
6085	NASDAQ	URBN	Tue, Jan 23, 2018	35.18	35.35	34.53	35.31
6084	NASDAQ	URBN	Mon, Jan 22, 2018	34.96	35.16	34.66	35.11
6083	NASDAQ	URBN	Fri, Jan 19, 2018	33.78	34.94	33.71	34.82
6082	NASDAQ	URBN	Thu, Jan 18, 2018	33.74	34.15	33.53	33.84
6081	NASDAQ	URBN	Wed, Jan 17, 2018	33.22	34.17	33.14	33.77
6080	NASDAQ	URBN	Tue, Jan 16, 2018	34.66	34.84	33.19	33.31
6079	NASDAQ	URBN	Fri, Jan 12, 2018	34.44	35.23	34.00	34.64
6078	NASDAQ	URBN	Thu, Jan 11, 2018	33.01	34.34	32.94	34.24
6077	NASDAQ	URBN	Wed, Jan 10, 2018	32.20	33.10	32.15	32.94
6076	NASDAQ	URBN	Tue, Jan 9, 2018	32.01	32.68	31.60	32.37
6075	NASDAQ	URBN	Mon, Jan 8, 2018	34.51	34.85	33.64	33.74
6074	NASDAQ	URBN	Fri, Jan 5, 2018	34.32	34.52	33.80	34.26
6073	NASDAQ	URBN	Thu, Jan 4, 2018	35.63	35.88	33.65	34.35
6072	NASDAQ	URBN	Wed, Jan 3, 2018	36.07	36.10	35.03	35.63
6071	NASDAQ	URBN	Tue, Jan 2, 2018	35.06	35.99	35.01	35.84
6070	NASDAQ	URBN	Fri, Dec 29, 2017	35.26	35.58	35.04	35.06
6069	NASDAQ	URBN	Thu, Dec 28, 2017	35.30	35.37	34.88	35.26
6068	NASDAQ	URBN	Wed, Dec 27, 2017	35.61	35.72	35.18	35.30
6067	NASDAQ	URBN	Tue, Dec 26, 2017	34.72	35.86	34.70	35.63
6066	NASDAQ	URBN	Fri, Dec 22, 2017	34.93	34.93	34.36	34.72
6065	NASDAQ	URBN	Thu, Dec 21, 2017	35.07	35.30	34.65	35.00
6064	NASDAQ	URBN	Wed, Dec 20, 2017	34.58	34.98	34.14	34.91
6063	NASDAQ	URBN	Tue, Dec 19, 2017	34.50	34.87	33.50	34.58
6062	NASDAQ	URBN	Mon, Dec 18, 2017	33.12	34.68	33.12	34.50
6061	NASDAQ	URBN	Fri, Dec 15, 2017	32.47	33.20	32.11	32.78
6060	NASDAQ	URBN	Thu, Dec 14, 2017	32.80	33.10	32.02	32.31
6059	NASDAQ	URBN	Wed, Dec 13, 2017	32.44	32.99	32.38	32.70
6058	NASDAQ	URBN	Tue, Dec 12, 2017	32.78	34.00	32.28	32.38
6057	NASDAQ	URBN	Mon, Dec 11, 2017	33.12	33.33	32.14	32.27
6056	NASDAQ	URBN	Fri, Dec 8, 2017	32.68	33.16	32.47	33.09
6055	NASDAQ	URBN	Thu, Dec 7, 2017	32.65	33.20	32.28	32.53
6054	NASDAQ	URBN	Wed, Dec 6, 2017	32.68	33.10	32.20	32.64
6053	NASDAQ	URBN	Tue, Dec 5, 2017	32.23	32.54	31.68	32.31
6052	NASDAQ	URBN	Mon, Dec 4, 2017	31.57	32.90	31.57	32.13
6051	NASDAQ	URBN	Fri, Dec 1, 2017	31.19	31.83	30.84	31.32
6050	NASDAQ	URBN	Thu, Nov 30, 2017	32.10	33.21	31.01	31.12
6049	NASDAQ	URBN	Wed, Nov 29, 2017	31.60	32.73	31.58	32.09
6048	NASDAQ	URBN	Tue, Nov 28, 2017	30.55	31.65	30.33	31.57
6047	NASDAQ	URBN	Mon, Nov 27, 2017	30.43	31.19	30.05	30.60
6046	NASDAQ	URBN	Fri, Nov 24, 2017	29.95	30.51	29.82	30.16
6045	NASDAQ	URBN	Wed, Nov 22, 2017	29.38	30.06	28.69	29.80
6044	NASDAQ	URBN	Tue, Nov 21, 2017	28.84	30.05	28.45	29.32
6043	NASDAQ	URBN	Mon, Nov 20, 2017	28.12	28.35	27.44	28.27
6042	NASDAQ	URBN	Fri, Nov 17, 2017	27.55	28.05	26.82	27.90
6041	NASDAQ	URBN	Thu, Nov 16, 2017	25.91	26.78	25.45	26.45
6040	NASDAQ	URBN	Wed, Nov 15, 2017	25.31	26.06	25.01	25.68
6039	NASDAQ	URBN	Tue, Nov 14, 2017	24.79	25.30	24.58	25.10
6038	NASDAQ	URBN	Mon, Nov 13, 2017	25.33	25.44	24.63	24.95
6037	NASDAQ	URBN	Fri, Nov 10, 2017	24.98	25.75	24.93	25.40
6036	NASDAQ	URBN	Thu, Nov 9, 2017	23.91	25.20	23.91	24.97
6035	NASDAQ	URBN	Wed, Nov 8, 2017	24.20	24.44	23.83	24.19
6034	NASDAQ	URBN	Tue, Nov 7, 2017	24.89	24.99	24.14	24.32
6033	NASDAQ	URBN	Mon, Nov 6, 2017	24.77	25.22	24.74	24.98
6032	NASDAQ	URBN	Fri, Nov 3, 2017	24.88	25.02	24.53	24.72
6031	NASDAQ	URBN	Thu, Nov 2, 2017	25.18	25.32	24.75	24.85
6030	NASDAQ	URBN	Wed, Nov 1, 2017	24.45	24.98	24.33	24.94
6029	NASDAQ	URBN	Tue, Oct 31, 2017	24.62	24.99	24.45	24.52
6028	NASDAQ	URBN	Mon, Oct 30, 2017	25.13	25.13	24.26	24.55
6027	NASDAQ	URBN	Fri, Oct 27, 2017	24.88	25.15	24.12	25.14
6026	NASDAQ	URBN	Thu, Oct 26, 2017	24.84	25.15	24.60	25.02
6025	NASDAQ	URBN	Wed, Oct 25, 2017	24.83	25.06	24.28	24.89
6024	NASDAQ	URBN	Tue, Oct 24, 2017	24.78	25.13	24.50	24.83
6023	NASDAQ	URBN	Mon, Oct 23, 2017	24.58	25.15	24.55	24.70
6022	NASDAQ	URBN	Fri, Oct 20, 2017	23.94	24.66	23.82	24.63
6021	NASDAQ	URBN	Thu, Oct 19, 2017	23.63	24.04	23.54	23.72
6020	NASDAQ	URBN	Wed, Oct 18, 2017	23.41	23.90	23.35	23.77
6019	NASDAQ	URBN	Tue, Oct 17, 2017	22.95	23.36	22.87	23.33
6018	NASDAQ	URBN	Mon, Oct 16, 2017	22.72	23.33	22.65	22.94
6017	NASDAQ	URBN	Fri, Oct 13, 2017	22.34	22.93	22.15	22.54
6016	NASDAQ	URBN	Thu, Oct 12, 2017	22.55	22.74	21.76	22.19
6015	NASDAQ	URBN	Wed, Oct 11, 2017	23.25	23.38	22.88	23.00
6014	NASDAQ	URBN	Tue, Oct 10, 2017	22.98	23.46	22.95	23.19
6013	NASDAQ	URBN	Mon, Oct 9, 2017	23.13	23.33	22.85	22.95
6012	NASDAQ	URBN	Fri, Oct 6, 2017	23.47	23.91	23.08	23.13
6011	NASDAQ	URBN	Thu, Oct 5, 2017	23.00	23.69	22.91	23.59
6010	NASDAQ	URBN	Wed, Oct 4, 2017	23.16	23.49	22.82	23.03
6009	NASDAQ	URBN	Tue, Oct 3, 2017	22.99	23.44	22.65	23.11
6008	NASDAQ	URBN	Mon, Oct 2, 2017	23.83	24.13	23.27	23.99
6007	NASDAQ	URBN	Fri, Sep 29, 2017	23.99	24.02	23.74	23.90
6006	NASDAQ	URBN	Thu, Sep 28, 2017	24.31	24.66	23.83	23.93
6005	NASDAQ	URBN	Wed, Sep 27, 2017	24.03	24.64	23.81	24.43
6004	NASDAQ	URBN	Tue, Sep 26, 2017	23.48	23.97	23.46	23.94
6003	NASDAQ	URBN	Mon, Sep 25, 2017	23.04	23.74	22.71	23.43
6002	NASDAQ	URBN	Fri, Sep 22, 2017	22.82	22.96	22.54	22.87
6001	NASDAQ	URBN	Thu, Sep 21, 2017	23.51	23.55	22.69	22.74
6000	NASDAQ	URBN	Wed, Sep 20, 2017	23.06	23.50	22.65	23.37
5999	NASDAQ	URBN	Tue, Sep 19, 2017	22.76	23.12	22.61	23.09
5998	NASDAQ	URBN	Mon, Sep 18, 2017	22.82	23.11	22.52	22.68
5997	NASDAQ	URBN	Fri, Sep 15, 2017	22.94	23.04	22.55	22.76
5996	NASDAQ	URBN	Thu, Sep 14, 2017	23.32	23.32	22.68	22.77
5995	NASDAQ	URBN	Wed, Sep 13, 2017	22.51	23.65	22.50	23.54
5994	NASDAQ	URBN	Tue, Sep 12, 2017	21.90	22.70	21.85	22.46
5993	NASDAQ	URBN	Mon, Sep 11, 2017	21.70	21.87	21.57	21.79
5992	NASDAQ	URBN	Fri, Sep 8, 2017	21.85	21.96	21.32	21.62
5991	NASDAQ	URBN	Thu, Sep 7, 2017	22.34	22.37	21.57	21.98
5990	NASDAQ	URBN	Wed, Sep 6, 2017	22.04	22.28	21.66	22.01
5989	NASDAQ	URBN	Tue, Sep 5, 2017	21.09	21.87	21.07	21.87
5988	NASDAQ	URBN	Fri, Sep 1, 2017	20.47	21.18	20.46	21.10
5987	NASDAQ	URBN	Thu, Aug 31, 2017	20.33	20.59	20.19	20.44
5986	NASDAQ	URBN	Wed, Aug 30, 2017	20.73	20.88	20.23	20.29
5985	NASDAQ	URBN	Tue, Aug 29, 2017	20.87	20.94	20.46	20.77
5984	NASDAQ	URBN	Mon, Aug 28, 2017	21.55	21.55	20.90	21.19
5983	NASDAQ	URBN	Fri, Aug 25, 2017	20.43	21.71	20.37	21.62
5982	NASDAQ	URBN	Thu, Aug 24, 2017	20.08	20.49	19.86	20.00
5981	NASDAQ	URBN	Wed, Aug 23, 2017	19.53	19.96	19.38	19.55
5980	NASDAQ	URBN	Tue, Aug 22, 2017	18.90	19.54	18.90	19.46
5979	NASDAQ	URBN	Mon, Aug 21, 2017	19.26	19.30	18.72	18.89
5978	NASDAQ	URBN	Fri, Aug 18, 2017	18.97	19.40	18.90	19.27
5977	NASDAQ	URBN	Thu, Aug 17, 2017	19.68	19.80	18.87	18.94
5976	NASDAQ	URBN	Wed, Aug 16, 2017	20.84	21.31	19.56	19.76
5975	NASDAQ	URBN	Tue, Aug 15, 2017	17.45	17.45	16.68	16.82
5974	NASDAQ	URBN	Mon, Aug 14, 2017	17.64	18.14	17.47	17.73
5973	NASDAQ	URBN	Fri, Aug 11, 2017	17.18	18.27	17.10	17.76
5972	NASDAQ	URBN	Thu, Aug 10, 2017	18.11	18.24	17.16	17.19
5971	NASDAQ	URBN	Wed, Aug 9, 2017	18.61	18.61	18.16	18.30
5970	NASDAQ	URBN	Tue, Aug 8, 2017	19.01	19.26	18.83	18.92
5969	NASDAQ	URBN	Mon, Aug 7, 2017	19.13	19.27	18.69	18.71
5968	NASDAQ	URBN	Fri, Aug 4, 2017	18.87	19.46	18.77	19.28
5967	NASDAQ	URBN	Thu, Aug 3, 2017	19.00	19.31	18.67	18.76
5966	NASDAQ	URBN	Wed, Aug 2, 2017	19.58	19.72	18.88	19.08
5965	NASDAQ	URBN	Tue, Aug 1, 2017	19.71	19.71	19.13	19.58
5964	NASDAQ	URBN	Mon, Jul 31, 2017	19.44	19.66	19.07	19.59
5963	NASDAQ	URBN	Fri, Jul 28, 2017	19.22	19.58	19.04	19.38
5962	NASDAQ	URBN	Thu, Jul 27, 2017	18.69	19.43	18.46	19.29
5961	NASDAQ	URBN	Wed, Jul 26, 2017	18.47	18.81	18.14	18.64
5960	NASDAQ	URBN	Tue, Jul 25, 2017	17.47	18.83	17.46	18.42
5959	NASDAQ	URBN	Mon, Jul 24, 2017	17.87	17.89	17.41	17.47
5958	NASDAQ	URBN	Fri, Jul 21, 2017	18.05	18.10	17.67	17.95
5957	NASDAQ	URBN	Thu, Jul 20, 2017	18.19	18.35	18.03	18.13
5956	NASDAQ	URBN	Wed, Jul 19, 2017	17.90	18.21	17.78	18.15
5955	NASDAQ	URBN	Tue, Jul 18, 2017	18.47	18.47	17.70	17.84
5954	NASDAQ	URBN	Mon, Jul 17, 2017	18.33	18.85	18.33	18.47
5953	NASDAQ	URBN	Fri, Jul 14, 2017	18.59	18.75	18.32	18.33
5952	NASDAQ	URBN	Thu, Jul 13, 2017	17.70	18.71	17.70	18.49
5951	NASDAQ	URBN	Wed, Jul 12, 2017	17.71	17.96	17.48	17.62
5950	NASDAQ	URBN	Tue, Jul 11, 2017	17.76	17.86	17.39	17.56
5949	NASDAQ	URBN	Mon, Jul 10, 2017	18.37	18.41	17.69	17.75
5948	NASDAQ	URBN	Fri, Jul 7, 2017	17.94	18.54	17.78	18.41
5947	NASDAQ	URBN	Thu, Jul 6, 2017	18.68	18.74	17.91	17.99
5946	NASDAQ	URBN	Wed, Jul 5, 2017	19.11	19.28	18.70	19.13
5945	NASDAQ	URBN	Mon, Jul 3, 2017	18.67	19.28	18.58	19.08
5944	NASDAQ	URBN	Fri, Jun 30, 2017	18.53	18.80	18.24	18.54
5943	NASDAQ	URBN	Thu, Jun 29, 2017	18.21	18.67	18.18	18.44
5942	NASDAQ	URBN	Wed, Jun 28, 2017	18.31	18.50	18.13	18.19
5941	NASDAQ	URBN	Tue, Jun 27, 2017	18.03	18.44	18.00	18.18
5940	NASDAQ	URBN	Mon, Jun 26, 2017	17.83	18.21	17.67	18.06
5939	NASDAQ	URBN	Fri, Jun 23, 2017	17.41	17.80	17.16	17.76
5938	NASDAQ	URBN	Thu, Jun 22, 2017	17.28	17.70	17.13	17.47
5937	NASDAQ	URBN	Wed, Jun 21, 2017	17.57	17.75	17.23	17.27
5936	NASDAQ	URBN	Tue, Jun 20, 2017	18.10	18.14	17.46	17.60
5935	NASDAQ	URBN	Mon, Jun 19, 2017	18.17	18.23	17.61	18.14
5934	NASDAQ	URBN	Fri, Jun 16, 2017	18.26	18.30	17.73	18.09
5933	NASDAQ	URBN	Thu, Jun 15, 2017	18.10	18.38	17.95	18.18
5932	NASDAQ	URBN	Wed, Jun 14, 2017	17.89	18.36	17.55	18.24
5931	NASDAQ	URBN	Tue, Jun 13, 2017	18.22	18.31	17.62	17.96
5930	NASDAQ	URBN	Mon, Jun 12, 2017	17.53	18.50	17.47	18.17
5929	NASDAQ	URBN	Fri, Jun 9, 2017	16.34	17.98	16.34	17.62
5928	NASDAQ	URBN	Thu, Jun 8, 2017	16.55	16.98	16.19	16.35
5927	NASDAQ	URBN	Wed, Jun 7, 2017	18.31	18.51	17.82	18.23
5926	NASDAQ	URBN	Tue, Jun 6, 2017	18.55	18.57	18.05	18.19
5925	NASDAQ	URBN	Mon, Jun 5, 2017	18.97	18.97	18.44	18.60
5924	NASDAQ	URBN	Fri, Jun 2, 2017	19.45	19.58	18.85	18.93
5923	NASDAQ	URBN	Thu, Jun 1, 2017	18.98	19.78	18.72	19.59
5922	NASDAQ	URBN	Wed, May 31, 2017	19.08	19.09	18.57	18.87
5921	NASDAQ	URBN	Tue, May 30, 2017	19.03	19.24	18.92	19.01
5920	NASDAQ	URBN	Fri, May 26, 2017	18.80	19.15	18.69	19.07
5919	NASDAQ	URBN	Thu, May 25, 2017	19.03	19.16	18.71	18.82
5918	NASDAQ	URBN	Wed, May 24, 2017	18.78	19.16	18.55	18.80
5917	NASDAQ	URBN	Tue, May 23, 2017	19.22	19.22	18.75	18.81
5916	NASDAQ	URBN	Mon, May 22, 2017	19.43	19.55	19.00	19.14
5915	NASDAQ	URBN	Fri, May 19, 2017	19.42	19.52	18.76	19.45
5914	NASDAQ	URBN	Thu, May 18, 2017	19.64	19.97	19.21	19.40
5913	NASDAQ	URBN	Wed, May 17, 2017	19.90	20.49	19.58	19.60
5912	NASDAQ	URBN	Tue, May 16, 2017	20.63	20.99	20.24	20.46
5911	NASDAQ	URBN	Mon, May 15, 2017	21.60	21.90	20.84	20.95
5910	NASDAQ	URBN	Fri, May 12, 2017	22.96	22.96	21.56	21.61
5909	NASDAQ	URBN	Thu, May 11, 2017	23.38	23.43	22.29	23.01
5908	NASDAQ	URBN	Wed, May 10, 2017	23.21	23.99	23.21	23.69
5907	NASDAQ	URBN	Tue, May 9, 2017	22.94	23.34	22.64	23.24
5906	NASDAQ	URBN	Mon, May 8, 2017	23.50	23.77	23.27	23.27
5905	NASDAQ	URBN	Fri, May 5, 2017	23.10	23.69	23.03	23.59
5904	NASDAQ	URBN	Thu, May 4, 2017	23.43	23.50	22.74	23.04
5903	NASDAQ	URBN	Wed, May 3, 2017	23.22	23.62	23.15	23.45
5902	NASDAQ	URBN	Tue, May 2, 2017	22.90	23.39	22.73	23.28
5901	NASDAQ	URBN	Mon, May 1, 2017	22.97	22.98	22.58	22.82
5900	NASDAQ	URBN	Fri, Apr 28, 2017	23.23	23.26	22.75	22.88
5899	NASDAQ	URBN	Thu, Apr 27, 2017	23.72	23.93	23.09	23.15
5898	NASDAQ	URBN	Wed, Apr 26, 2017	23.38	23.87	23.28	23.70
5897	NASDAQ	URBN	Tue, Apr 25, 2017	23.55	23.60	23.03	23.31
5896	NASDAQ	URBN	Mon, Apr 24, 2017	23.61	23.62	23.02	23.44
5895	NASDAQ	URBN	Fri, Apr 21, 2017	23.56	23.57	22.99	23.24
5894	NASDAQ	URBN	Thu, Apr 20, 2017	23.29	23.78	23.28	23.49
5893	NASDAQ	URBN	Wed, Apr 19, 2017	22.85	23.45	22.85	23.13
5892	NASDAQ	URBN	Tue, Apr 18, 2017	22.66	22.88	22.42	22.79
5891	NASDAQ	URBN	Mon, Apr 17, 2017	22.48	22.89	22.40	22.72
5890	NASDAQ	URBN	Thu, Apr 13, 2017	22.86	22.99	22.38	22.42
5889	NASDAQ	URBN	Wed, Apr 12, 2017	22.79	23.03	22.60	22.85
5888	NASDAQ	URBN	Tue, Apr 11, 2017	22.41	22.83	22.25	22.82
5887	NASDAQ	URBN	Mon, Apr 10, 2017	22.44	22.92	22.23	22.39
5886	NASDAQ	URBN	Fri, Apr 7, 2017	22.22	22.50	22.14	22.33
5885	NASDAQ	URBN	Thu, Apr 6, 2017	22.24	22.84	22.16	22.31
5884	NASDAQ	URBN	Wed, Apr 5, 2017	22.62	22.98	21.83	22.01
5883	NASDAQ	URBN	Tue, Apr 4, 2017	22.04	22.78	21.96	22.49
5882	NASDAQ	URBN	Mon, Apr 3, 2017	23.77	23.93	22.87	23.20
5881	NASDAQ	URBN	Fri, Mar 31, 2017	24.40	24.56	23.53	23.76
5880	NASDAQ	URBN	Thu, Mar 30, 2017	24.15	24.65	24.11	24.46
5879	NASDAQ	URBN	Wed, Mar 29, 2017	23.41	24.53	23.22	24.41
5878	NASDAQ	URBN	Tue, Mar 28, 2017	23.21	23.39	22.68	23.35
5877	NASDAQ	URBN	Mon, Mar 27, 2017	22.68	23.45	22.53	23.21
5876	NASDAQ	URBN	Fri, Mar 24, 2017	22.97	22.97	22.64	22.94
5875	NASDAQ	URBN	Thu, Mar 23, 2017	22.80	23.21	22.70	23.00
5874	NASDAQ	URBN	Wed, Mar 22, 2017	22.82	22.85	22.06	22.71
5873	NASDAQ	URBN	Tue, Mar 21, 2017	23.26	23.26	22.16	22.58
5872	NASDAQ	URBN	Mon, Mar 20, 2017	23.75	23.77	22.96	23.18
5871	NASDAQ	URBN	Fri, Mar 17, 2017	24.12	24.17	23.38	23.61
5870	NASDAQ	URBN	Thu, Mar 16, 2017	24.07	24.26	23.71	23.97
5869	NASDAQ	URBN	Wed, Mar 15, 2017	23.97	24.16	23.44	24.09
5868	NASDAQ	URBN	Tue, Mar 14, 2017	23.96	24.30	23.63	23.86
5867	NASDAQ	URBN	Mon, Mar 13, 2017	25.07	25.20	24.15	24.21
5866	NASDAQ	URBN	Fri, Mar 10, 2017	24.79	25.26	24.60	25.17
5865	NASDAQ	URBN	Thu, Mar 9, 2017	24.79	25.07	24.55	24.72
5864	NASDAQ	URBN	Wed, Mar 8, 2017	23.39	24.85	22.87	24.75
5863	NASDAQ	URBN	Tue, Mar 7, 2017	25.59	25.97	25.37	25.41
5862	NASDAQ	URBN	Mon, Mar 6, 2017	25.85	26.23	25.47	25.68
5861	NASDAQ	URBN	Fri, Mar 3, 2017	26.85	26.97	25.86	26.06
5860	NASDAQ	URBN	Thu, Mar 2, 2017	25.55	27.07	25.52	26.93
5859	NASDAQ	URBN	Wed, Mar 1, 2017	26.12	26.32	25.01	25.48
5858	NASDAQ	URBN	Tue, Feb 28, 2017	26.56	26.70	25.78	26.03
5857	NASDAQ	URBN	Mon, Feb 27, 2017	26.22	26.89	26.00	26.79
5856	NASDAQ	URBN	Fri, Feb 24, 2017	26.25	27.47	26.25	26.88
5855	NASDAQ	URBN	Thu, Feb 23, 2017	27.46	27.65	26.25	26.30
5854	NASDAQ	URBN	Wed, Feb 22, 2017	27.68	27.86	27.27	27.73
5853	NASDAQ	URBN	Tue, Feb 21, 2017	27.71	27.86	27.47	27.65
5852	NASDAQ	URBN	Fri, Feb 17, 2017	26.82	27.61	26.61	27.48
5851	NASDAQ	URBN	Thu, Feb 16, 2017	27.29	27.58	26.81	26.92
5850	NASDAQ	URBN	Wed, Feb 15, 2017	27.56	27.71	27.15	27.32
5849	NASDAQ	URBN	Tue, Feb 14, 2017	26.95	27.70	26.78	27.61
5848	NASDAQ	URBN	Mon, Feb 13, 2017	27.55	27.59	27.06	27.09
5847	NASDAQ	URBN	Fri, Feb 10, 2017	26.95	27.59	26.76	27.44
5846	NASDAQ	URBN	Thu, Feb 9, 2017	26.57	27.21	26.57	26.87
5845	NASDAQ	URBN	Wed, Feb 8, 2017	25.73	26.83	25.43	26.66
5844	NASDAQ	URBN	Tue, Feb 7, 2017	26.34	26.41	25.67	25.99
5843	NASDAQ	URBN	Mon, Feb 6, 2017	26.28	26.63	26.00	26.19
5842	NASDAQ	URBN	Fri, Feb 3, 2017	26.26	26.70	25.96	26.32
5841	NASDAQ	URBN	Thu, Feb 2, 2017	25.45	26.68	25.45	26.23
5840	NASDAQ	URBN	Wed, Feb 1, 2017	26.67	26.81	26.18	26.23
5839	NASDAQ	URBN	Tue, Jan 31, 2017	25.78	26.62	25.64	26.54
5838	NASDAQ	URBN	Mon, Jan 30, 2017	25.96	26.98	25.60	26.05
5837	NASDAQ	URBN	Fri, Jan 27, 2017	26.42	26.48	25.87	25.93
5836	NASDAQ	URBN	Thu, Jan 26, 2017	27.13	27.13	26.38	26.41
5835	NASDAQ	URBN	Wed, Jan 25, 2017	26.91	27.12	26.53	27.02
5834	NASDAQ	URBN	Tue, Jan 24, 2017	26.18	26.71	26.01	26.64
5833	NASDAQ	URBN	Mon, Jan 23, 2017	26.25	26.48	25.76	26.08
5832	NASDAQ	URBN	Fri, Jan 20, 2017	26.23	26.52	26.08	26.26
5831	NASDAQ	URBN	Thu, Jan 19, 2017	27.08	27.08	26.01	26.19
5830	NASDAQ	URBN	Wed, Jan 18, 2017	26.95	27.10	26.49	26.98
5829	NASDAQ	URBN	Tue, Jan 17, 2017	26.83	27.84	26.79	26.95
5828	NASDAQ	URBN	Fri, Jan 13, 2017	26.97	27.35	26.97	27.05
5827	NASDAQ	URBN	Thu, Jan 12, 2017	27.34	27.41	26.89	27.02
5826	NASDAQ	URBN	Wed, Jan 11, 2017	27.70	27.70	26.78	27.41
5825	NASDAQ	URBN	Tue, Jan 10, 2017	26.84	27.87	26.54	27.59
5824	NASDAQ	URBN	Mon, Jan 9, 2017	26.03	27.27	25.85	26.90
5823	NASDAQ	URBN	Fri, Jan 6, 2017	27.52	28.47	27.40	27.42
5822	NASDAQ	URBN	Thu, Jan 5, 2017	28.34	28.39	27.28	27.56
5821	NASDAQ	URBN	Wed, Jan 4, 2017	28.83	29.54	28.62	29.09
5820	NASDAQ	URBN	Tue, Jan 3, 2017	28.82	28.99	28.23	28.58
5819	NASDAQ	URBN	Fri, Dec 30, 2016	28.76	29.22	28.30	28.48
5818	NASDAQ	URBN	Thu, Dec 29, 2016	28.92	29.15	28.49	28.78
5817	NASDAQ	URBN	Wed, Dec 28, 2016	28.46	28.92	28.46	28.73
5816	NASDAQ	URBN	Tue, Dec 27, 2016	28.56	29.08	28.44	28.64
5815	NASDAQ	URBN	Fri, Dec 23, 2016	28.63	29.03	28.27	28.42
5814	NASDAQ	URBN	Thu, Dec 22, 2016	29.85	30.06	28.47	28.58
5813	NASDAQ	URBN	Wed, Dec 21, 2016	30.74	30.74	29.88	29.92
5812	NASDAQ	URBN	Tue, Dec 20, 2016	30.19	30.48	30.06	30.40
5811	NASDAQ	URBN	Mon, Dec 19, 2016	30.56	30.71	29.97	30.05
5810	NASDAQ	URBN	Fri, Dec 16, 2016	31.39	31.45	30.33	30.56
5809	NASDAQ	URBN	Thu, Dec 15, 2016	32.27	32.44	31.21	31.22
5808	NASDAQ	URBN	Wed, Dec 14, 2016	32.30	32.72	32.12	32.26
5807	NASDAQ	URBN	Tue, Dec 13, 2016	33.25	33.25	32.23	32.34
5806	NASDAQ	URBN	Mon, Dec 12, 2016	34.20	34.23	33.12	33.28
5805	NASDAQ	URBN	Fri, Dec 9, 2016	35.42	35.49	33.78	34.19
5804	NASDAQ	URBN	Thu, Dec 8, 2016	34.30	35.55	34.30	35.34
5803	NASDAQ	URBN	Wed, Dec 7, 2016	33.62	34.46	33.38	34.39
5802	NASDAQ	URBN	Tue, Dec 6, 2016	32.96	33.76	32.34	33.64
5801	NASDAQ	URBN	Mon, Dec 5, 2016	31.70	33.26	31.70	33.19
5800	NASDAQ	URBN	Fri, Dec 2, 2016	31.55	32.17	31.03	31.67
5799	NASDAQ	URBN	Thu, Dec 1, 2016	31.35	32.52	31.30	31.66
5798	NASDAQ	URBN	Wed, Nov 30, 2016	32.54	32.58	31.44	31.60
5797	NASDAQ	URBN	Tue, Nov 29, 2016	32.50	32.81	31.94	32.42
5796	NASDAQ	URBN	Mon, Nov 28, 2016	33.43	33.52	32.35	32.41
5795	NASDAQ	URBN	Fri, Nov 25, 2016	34.31	34.52	33.39	33.56
5794	NASDAQ	URBN	Wed, Nov 23, 2016	35.00	36.49	33.52	34.31
5793	NASDAQ	URBN	Tue, Nov 22, 2016	37.73	39.29	37.20	39.01
5792	NASDAQ	URBN	Mon, Nov 21, 2016	37.76	38.32	37.10	37.17
5791	NASDAQ	URBN	Fri, Nov 18, 2016	38.24	38.27	37.12	37.51
5790	NASDAQ	URBN	Thu, Nov 17, 2016	38.34	39.08	38.07	38.83
5789	NASDAQ	URBN	Wed, Nov 16, 2016	39.34	39.71	38.79	39.12
5788	NASDAQ	URBN	Tue, Nov 15, 2016	39.25	39.53	38.47	39.37
5787	NASDAQ	URBN	Mon, Nov 14, 2016	37.97	40.80	37.95	39.25
5786	NASDAQ	URBN	Fri, Nov 11, 2016	36.14	38.03	35.78	37.87
5785	NASDAQ	URBN	Thu, Nov 10, 2016	35.35	37.41	34.92	36.37
5784	NASDAQ	URBN	Wed, Nov 9, 2016	32.63	34.59	32.27	34.44
5783	NASDAQ	URBN	Tue, Nov 8, 2016	32.51	33.10	32.04	32.96
5782	NASDAQ	URBN	Mon, Nov 7, 2016	32.63	32.97	32.40	32.60
5781	NASDAQ	URBN	Fri, Nov 4, 2016	32.60	32.92	32.04	32.17
5780	NASDAQ	URBN	Thu, Nov 3, 2016	33.02	33.10	32.49	32.59
5779	NASDAQ	URBN	Wed, Nov 2, 2016	33.72	33.95	32.84	32.86
5778	NASDAQ	URBN	Tue, Nov 1, 2016	33.45	34.09	33.25	33.50
5777	NASDAQ	URBN	Mon, Oct 31, 2016	33.79	33.97	33.11	33.45
5776	NASDAQ	URBN	Fri, Oct 28, 2016	33.38	34.09	33.38	33.91
5775	NASDAQ	URBN	Thu, Oct 27, 2016	34.11	34.25	33.26	33.50
5774	NASDAQ	URBN	Wed, Oct 26, 2016	33.99	34.59	33.88	34.06
5773	NASDAQ	URBN	Tue, Oct 25, 2016	33.52	34.13	33.11	34.04
5772	NASDAQ	URBN	Mon, Oct 24, 2016	33.88	34.10	33.36	33.74
5771	NASDAQ	URBN	Fri, Oct 21, 2016	33.40	33.75	33.34	33.58
5770	NASDAQ	URBN	Thu, Oct 20, 2016	33.38	33.68	33.14	33.64
5769	NASDAQ	URBN	Wed, Oct 19, 2016	33.44	33.72	33.25	33.59
5768	NASDAQ	URBN	Tue, Oct 18, 2016	35.00	35.00	33.20	33.26
5767	NASDAQ	URBN	Mon, Oct 17, 2016	35.48	35.48	34.70	34.77
5766	NASDAQ	URBN	Fri, Oct 14, 2016	35.46	35.80	35.07	35.54
5765	NASDAQ	URBN	Thu, Oct 13, 2016	35.71	35.78	34.90	35.15
5764	NASDAQ	URBN	Wed, Oct 12, 2016	35.72	36.15	35.59	35.96
5763	NASDAQ	URBN	Tue, Oct 11, 2016	36.21	36.38	35.58	35.60
5762	NASDAQ	URBN	Mon, Oct 10, 2016	36.86	36.95	36.16	36.30
5761	NASDAQ	URBN	Fri, Oct 7, 2016	36.10	37.22	35.81	36.61
5760	NASDAQ	URBN	Thu, Oct 6, 2016	36.09	36.11	35.36	35.86
5759	NASDAQ	URBN	Wed, Oct 5, 2016	35.44	36.21	35.34	36.05
5758	NASDAQ	URBN	Tue, Oct 4, 2016	34.76	35.43	34.63	35.42
5757	NASDAQ	URBN	Mon, Oct 3, 2016	34.56	34.95	34.48	34.79
5756	NASDAQ	URBN	Fri, Sep 30, 2016	34.52	34.92	34.32	34.52
5755	NASDAQ	URBN	Thu, Sep 29, 2016	34.63	35.07	34.40	34.43
5754	NASDAQ	URBN	Wed, Sep 28, 2016	35.10	35.27	34.16	34.58
5753	NASDAQ	URBN	Tue, Sep 27, 2016	34.64	35.60	34.63	35.13
5752	NASDAQ	URBN	Mon, Sep 26, 2016	35.59	35.66	34.91	35.01
5751	NASDAQ	URBN	Fri, Sep 23, 2016	35.72	36.12	35.62	35.66
5750	NASDAQ	URBN	Thu, Sep 22, 2016	36.08	36.38	35.25	35.73
5749	NASDAQ	URBN	Wed, Sep 21, 2016	35.67	35.86	35.19	35.76
5748	NASDAQ	URBN	Tue, Sep 20, 2016	36.03	36.07	35.52	35.62
5747	NASDAQ	URBN	Mon, Sep 19, 2016	35.94	36.42	35.70	35.88
5746	NASDAQ	URBN	Fri, Sep 16, 2016	36.33	36.40	35.88	35.89
5745	NASDAQ	URBN	Thu, Sep 15, 2016	35.74	36.38	35.52	36.36
5744	NASDAQ	URBN	Wed, Sep 14, 2016	35.87	36.05	35.44	35.88
5743	NASDAQ	URBN	Tue, Sep 13, 2016	36.30	36.43	35.44	35.82
5742	NASDAQ	URBN	Mon, Sep 12, 2016	35.71	36.74	35.53	36.67
5741	NASDAQ	URBN	Fri, Sep 9, 2016	36.01	36.55	35.80	36.08
5740	NASDAQ	URBN	Thu, Sep 8, 2016	35.64	37.00	35.52	36.35
5739	NASDAQ	URBN	Wed, Sep 7, 2016	35.85	36.15	35.20	35.85
5738	NASDAQ	URBN	Tue, Sep 6, 2016	36.28	36.60	35.01	35.19
5737	NASDAQ	URBN	Fri, Sep 2, 2016	35.81	36.17	35.23	36.10
5736	NASDAQ	URBN	Thu, Sep 1, 2016	35.79	35.87	35.32	35.78
5735	NASDAQ	URBN	Wed, Aug 31, 2016	36.30	36.40	35.66	35.85
5734	NASDAQ	URBN	Tue, Aug 30, 2016	36.53	36.89	36.15	36.23
5733	NASDAQ	URBN	Mon, Aug 29, 2016	37.16	37.48	37.03	37.17
5732	NASDAQ	URBN	Fri, Aug 26, 2016	36.79	37.46	36.71	37.22
5731	NASDAQ	URBN	Thu, Aug 25, 2016	36.90	37.35	36.45	36.78
5730	NASDAQ	URBN	Wed, Aug 24, 2016	36.71	37.22	36.43	36.74
5729	NASDAQ	URBN	Tue, Aug 23, 2016	37.03	37.21	36.47	36.83
5728	NASDAQ	URBN	Mon, Aug 22, 2016	37.05	37.35	36.42	36.85
5727	NASDAQ	URBN	Fri, Aug 19, 2016	36.80	37.82	36.75	37.81
5726	NASDAQ	URBN	Thu, Aug 18, 2016	36.69	37.05	35.85	36.77
5725	NASDAQ	URBN	Wed, Aug 17, 2016	35.37	37.16	35.30	36.05
5724	NASDAQ	URBN	Tue, Aug 16, 2016	31.24	31.35	30.57	31.24
5723	NASDAQ	URBN	Mon, Aug 15, 2016	31.31	31.31	30.73	31.24
5722	NASDAQ	URBN	Fri, Aug 12, 2016	30.50	31.19	30.22	30.65
5721	NASDAQ	URBN	Thu, Aug 11, 2016	30.64	31.90	29.91	30.50
5720	NASDAQ	URBN	Wed, Aug 10, 2016	29.47	30.09	29.33	29.83
5719	NASDAQ	URBN	Tue, Aug 9, 2016	30.01	30.09	29.13	29.33
5718	NASDAQ	URBN	Mon, Aug 8, 2016	30.22	30.59	29.90	30.12
5717	NASDAQ	URBN	Fri, Aug 5, 2016	29.44	30.23	29.29	30.15
5716	NASDAQ	URBN	Thu, Aug 4, 2016	29.12	29.62	29.03	29.16
5715	NASDAQ	URBN	Wed, Aug 3, 2016	28.35	29.22	27.82	29.14
5714	NASDAQ	URBN	Tue, Aug 2, 2016	29.60	29.72	28.56	28.70
5713	NASDAQ	URBN	Mon, Aug 1, 2016	30.00	30.15	29.36	29.58
5712	NASDAQ	URBN	Fri, Jul 29, 2016	29.66	30.00	29.17	29.90
5711	NASDAQ	URBN	Thu, Jul 28, 2016	30.08	30.32	29.13	29.79
5710	NASDAQ	URBN	Wed, Jul 27, 2016	30.56	30.81	29.86	30.11
5709	NASDAQ	URBN	Tue, Jul 26, 2016	30.01	30.86	30.00	30.46
5708	NASDAQ	URBN	Mon, Jul 25, 2016	29.29	30.29	29.29	29.97
5707	NASDAQ	URBN	Fri, Jul 22, 2016	29.22	29.49	28.87	29.16
5706	NASDAQ	URBN	Thu, Jul 21, 2016	29.60	29.90	29.18	29.32
5705	NASDAQ	URBN	Wed, Jul 20, 2016	29.30	29.80	29.20	29.70
5704	NASDAQ	URBN	Tue, Jul 19, 2016	29.64	29.83	29.05	29.21
5703	NASDAQ	URBN	Mon, Jul 18, 2016	29.22	29.95	29.15	29.61
5702	NASDAQ	URBN	Fri, Jul 15, 2016	29.26	29.50	28.97	29.17
5701	NASDAQ	URBN	Thu, Jul 14, 2016	29.67	29.67	29.02	29.16
5700	NASDAQ	URBN	Wed, Jul 13, 2016	29.86	30.04	29.25	29.45
5699	NASDAQ	URBN	Tue, Jul 12, 2016	29.67	30.24	29.54	29.69
5698	NASDAQ	URBN	Mon, Jul 11, 2016	29.28	29.53	29.20	29.48
5697	NASDAQ	URBN	Fri, Jul 8, 2016	28.33	29.18	28.26	29.09
5696	NASDAQ	URBN	Thu, Jul 7, 2016	28.07	28.47	27.87	28.06
5695	NASDAQ	URBN	Wed, Jul 6, 2016	27.38	28.26	27.31	28.17
5694	NASDAQ	URBN	Tue, Jul 5, 2016	27.62	27.76	27.24	27.61
5693	NASDAQ	URBN	Fri, Jul 1, 2016	27.40	28.11	27.37	27.83
5692	NASDAQ	URBN	Thu, Jun 30, 2016	26.94	27.52	26.81	27.50
5691	NASDAQ	URBN	Wed, Jun 29, 2016	26.43	27.29	26.37	26.97
5690	NASDAQ	URBN	Tue, Jun 28, 2016	25.92	26.53	25.92	26.16
5689	NASDAQ	URBN	Mon, Jun 27, 2016	25.69	25.82	25.04	25.72
5688	NASDAQ	URBN	Fri, Jun 24, 2016	26.11	26.36	25.81	25.86
5687	NASDAQ	URBN	Thu, Jun 23, 2016	27.08	27.33	26.81	26.90
5686	NASDAQ	URBN	Wed, Jun 22, 2016	26.40	27.25	26.11	26.97
5685	NASDAQ	URBN	Tue, Jun 21, 2016	26.19	26.51	26.06	26.28
5684	NASDAQ	URBN	Mon, Jun 20, 2016	26.27	26.62	26.11	26.15
5683	NASDAQ	URBN	Fri, Jun 17, 2016	25.57	26.58	25.33	25.98
5682	NASDAQ	URBN	Thu, Jun 16, 2016	25.54	25.74	25.19	25.55
5681	NASDAQ	URBN	Wed, Jun 15, 2016	26.10	26.86	25.70	25.77
5680	NASDAQ	URBN	Tue, Jun 14, 2016	26.00	26.13	25.54	25.93
5679	NASDAQ	URBN	Mon, Jun 13, 2016	26.03	26.49	25.68	25.96
5678	NASDAQ	URBN	Fri, Jun 10, 2016	25.63	26.42	25.61	26.32
5677	NASDAQ	URBN	Thu, Jun 9, 2016	28.29	28.35	27.45	27.93
5676	NASDAQ	URBN	Wed, Jun 8, 2016	28.62	28.66	28.20	28.31
5675	NASDAQ	URBN	Tue, Jun 7, 2016	28.58	28.92	28.28	28.55
5674	NASDAQ	URBN	Mon, Jun 6, 2016	29.20	29.20	28.34	28.56
5673	NASDAQ	URBN	Fri, Jun 3, 2016	29.30	29.65	28.94	29.17
5672	NASDAQ	URBN	Thu, Jun 2, 2016	28.93	29.31	28.74	29.29
5671	NASDAQ	URBN	Wed, Jun 1, 2016	28.40	29.12	28.21	28.90
5670	NASDAQ	URBN	Tue, May 31, 2016	28.90	29.16	28.37	28.53
5669	NASDAQ	URBN	Fri, May 27, 2016	28.64	28.97	28.52	28.92
5668	NASDAQ	URBN	Thu, May 26, 2016	28.70	29.30	28.59	28.63
5667	NASDAQ	URBN	Wed, May 25, 2016	28.54	28.86	28.12	28.81
5666	NASDAQ	URBN	Tue, May 24, 2016	28.23	28.59	27.98	28.47
5665	NASDAQ	URBN	Mon, May 23, 2016	28.38	29.09	28.24	28.30
5664	NASDAQ	URBN	Fri, May 20, 2016	28.26	28.78	27.98	28.48
5663	NASDAQ	URBN	Thu, May 19, 2016	27.09	28.19	26.92	28.01
5662	NASDAQ	URBN	Wed, May 18, 2016	24.79	25.30	24.29	24.59
5661	NASDAQ	URBN	Tue, May 17, 2016	26.00	26.43	25.10	25.44
5660	NASDAQ	URBN	Mon, May 16, 2016	26.00	26.77	25.86	26.08
5659	NASDAQ	URBN	Fri, May 13, 2016	26.66	26.92	25.84	25.99
5658	NASDAQ	URBN	Thu, May 12, 2016	27.03	27.15	26.34	26.90
5657	NASDAQ	URBN	Wed, May 11, 2016	27.63	27.70	26.70	27.03
5656	NASDAQ	URBN	Tue, May 10, 2016	28.38	28.64	27.56	28.52
5655	NASDAQ	URBN	Mon, May 9, 2016	28.62	29.15	28.45	28.96
5654	NASDAQ	URBN	Fri, May 6, 2016	27.94	28.75	27.34	28.61
5653	NASDAQ	URBN	Thu, May 5, 2016	28.90	29.38	27.60	27.98
5652	NASDAQ	URBN	Wed, May 4, 2016	29.40	29.90	28.87	29.12
5651	NASDAQ	URBN	Tue, May 3, 2016	29.72	29.92	29.07	29.42
5650	NASDAQ	URBN	Mon, May 2, 2016	30.31	30.31	29.77	30.01
5649	NASDAQ	URBN	Fri, Apr 29, 2016	29.67	31.11	29.67	30.32
5648	NASDAQ	URBN	Thu, Apr 28, 2016	31.27	31.51	30.78	31.10
5647	NASDAQ	URBN	Wed, Apr 27, 2016	31.05	31.51	30.60	31.48
5646	NASDAQ	URBN	Tue, Apr 26, 2016	30.91	31.54	30.53	31.26
5645	NASDAQ	URBN	Mon, Apr 25, 2016	31.29	31.32	30.44	30.72
5644	NASDAQ	URBN	Fri, Apr 22, 2016	31.00	31.41	30.91	31.29
5643	NASDAQ	URBN	Thu, Apr 21, 2016	31.16	31.51	30.76	30.98
5642	NASDAQ	URBN	Wed, Apr 20, 2016	31.21	31.59	30.98	31.25
5641	NASDAQ	URBN	Tue, Apr 19, 2016	31.06	31.43	30.83	31.18
5640	NASDAQ	URBN	Mon, Apr 18, 2016	31.01	31.44	30.94	31.05
5639	NASDAQ	URBN	Fri, Apr 15, 2016	30.41	31.65	30.12	31.43
5638	NASDAQ	URBN	Thu, Apr 14, 2016	30.87	31.05	30.20	30.41
5637	NASDAQ	URBN	Wed, Apr 13, 2016	30.09	31.29	29.99	31.10
5636	NASDAQ	URBN	Tue, Apr 12, 2016	29.82	30.27	28.76	30.04
5635	NASDAQ	URBN	Mon, Apr 11, 2016	30.65	30.66	29.89	29.93
5634	NASDAQ	URBN	Fri, Apr 8, 2016	30.59	30.93	29.41	30.44
5633	NASDAQ	URBN	Thu, Apr 7, 2016	32.17	32.34	30.59	30.62
5632	NASDAQ	URBN	Wed, Apr 6, 2016	32.26	32.78	31.86	32.33
5631	NASDAQ	URBN	Tue, Apr 5, 2016	33.56	33.56	33.56	32.11
5630	NASDAQ	URBN	Mon, Apr 4, 2016	34.50	34.77	33.48	33.56
5629	NASDAQ	URBN	Fri, Apr 1, 2016	33.97	34.58	33.90	34.29
5628	NASDAQ	URBN	Thu, Mar 31, 2016	32.99	33.36	32.58	33.04
5627	NASDAQ	URBN	Wed, Mar 30, 2016	33.19	33.27	32.67	33.04
5626	NASDAQ	URBN	Tue, Mar 29, 2016	32.31	33.15	32.21	32.28
5625	NASDAQ	URBN	Mon, Mar 28, 2016	32.45	32.81	32.20	32.28
5624	NASDAQ	URBN	Thu, Mar 24, 2016	32.12	32.12	32.12	32.43
5623	NASDAQ	URBN	Wed, Mar 23, 2016	32.61	32.69	31.91	32.12
5622	NASDAQ	URBN	Tue, Mar 22, 2016	33.18	33.24	32.50	32.83
5621	NASDAQ	URBN	Mon, Mar 21, 2016	33.65	33.92	33.05	33.37
5620	NASDAQ	URBN	Fri, Mar 18, 2016	32.89	33.83	32.64	33.61
5619	NASDAQ	URBN	Thu, Mar 17, 2016	31.70	32.78	31.64	32.73
5618	NASDAQ	URBN	Wed, Mar 16, 2016	31.84	31.97	31.34	31.82
5617	NASDAQ	URBN	Tue, Mar 15, 2016	32.63	32.63	32.63	32.05
5616	NASDAQ	URBN	Mon, Mar 14, 2016	32.88	33.15	32.42	32.63
5615	NASDAQ	URBN	Fri, Mar 11, 2016	32.66	32.66	32.66	33.11
5614	NASDAQ	URBN	Thu, Mar 10, 2016	33.05	33.43	32.45	32.66
5613	NASDAQ	URBN	Wed, Mar 9, 2016	32.84	33.02	32.13	32.71
5612	NASDAQ	URBN	Tue, Mar 8, 2016	30.74	33.19	30.50	32.69
5611	NASDAQ	URBN	Mon, Mar 7, 2016	27.32	28.48	27.27	28.16
5610	NASDAQ	URBN	Fri, Mar 4, 2016	27.39	28.73	27.37	27.66
5609	NASDAQ	URBN	Thu, Mar 3, 2016	26.99	26.99	26.99	27.43
5608	NASDAQ	URBN	Wed, Mar 2, 2016	26.93	27.08	26.55	26.99
5607	NASDAQ	URBN	Tue, Mar 1, 2016	26.49	26.49	26.49	26.92
5606	NASDAQ	URBN	Mon, Feb 29, 2016	26.71	27.27	26.48	26.68
5605	NASDAQ	URBN	Fri, Feb 26, 2016	26.50	26.50	26.50	26.68
5604	NASDAQ	URBN	Thu, Feb 25, 2016	26.87	27.00	26.16	26.50
5603	NASDAQ	URBN	Wed, Feb 24, 2016	26.57	27.10	25.84	26.86
5602	NASDAQ	URBN	Tue, Feb 23, 2016	26.96	27.74	26.68	26.78
5601	NASDAQ	URBN	Mon, Feb 22, 2016	27.15	27.57	26.94	27.03
5600	NASDAQ	URBN	Fri, Feb 19, 2016	26.68	26.92	25.84	26.82
5599	NASDAQ	URBN	Thu, Feb 18, 2016	26.55	27.37	26.18	27.13
5598	NASDAQ	URBN	Wed, Feb 17, 2016	26.23	26.88	26.04	26.67
5597	NASDAQ	URBN	Tue, Feb 16, 2016	25.22	26.13	24.90	25.99
5596	NASDAQ	URBN	Fri, Feb 12, 2016	24.12	24.85	23.90	24.81
5595	NASDAQ	URBN	Thu, Feb 11, 2016	23.75	24.28	23.38	23.90
5594	NASDAQ	URBN	Wed, Feb 10, 2016	24.20	25.11	23.70	24.34
5593	NASDAQ	URBN	Tue, Feb 9, 2016	23.71	24.20	23.22	23.59
5592	NASDAQ	URBN	Mon, Feb 8, 2016	23.14	24.00	23.05	23.89
5591	NASDAQ	URBN	Fri, Feb 5, 2016	24.95	24.95	22.95	23.40
5590	NASDAQ	URBN	Thu, Feb 4, 2016	23.36	23.90	23.24	23.74
5589	NASDAQ	URBN	Wed, Feb 3, 2016	23.64	23.95	23.42	23.82
5588	NASDAQ	URBN	Tue, Feb 2, 2016	22.84	24.03	22.84	23.70
5587	NASDAQ	URBN	Mon, Feb 1, 2016	22.78	23.09	22.34	23.01
5586	NASDAQ	URBN	Fri, Jan 29, 2016	22.07	22.92	22.07	22.88
5585	NASDAQ	URBN	Thu, Jan 28, 2016	21.93	22.13	21.49	21.91
5584	NASDAQ	URBN	Wed, Jan 27, 2016	22.13	22.25	21.49	21.74
5583	NASDAQ	URBN	Tue, Jan 26, 2016	21.42	22.29	21.40	22.16
5582	NASDAQ	URBN	Mon, Jan 25, 2016	21.59	21.78	21.22	21.38
5581	NASDAQ	URBN	Fri, Jan 22, 2016	21.84	22.04	21.41	21.65
5580	NASDAQ	URBN	Thu, Jan 21, 2016	21.08	21.84	20.85	21.43
5579	NASDAQ	URBN	Wed, Jan 20, 2016	20.49	21.23	20.06	20.95
5578	NASDAQ	URBN	Tue, Jan 19, 2016	21.43	21.53	20.38	20.79
5577	NASDAQ	URBN	Fri, Jan 15, 2016	20.72	21.27	20.39	21.17
5576	NASDAQ	URBN	Thu, Jan 14, 2016	21.07	21.66	20.71	21.26
5575	NASDAQ	URBN	Wed, Jan 13, 2016	22.19	22.42	20.81	21.02
5574	NASDAQ	URBN	Tue, Jan 12, 2016	22.16	22.71	21.69	22.05
5573	NASDAQ	URBN	Mon, Jan 11, 2016	22.34	22.48	21.55	21.84
5572	NASDAQ	URBN	Fri, Jan 8, 2016	22.37	22.73	21.83	22.36
5571	NASDAQ	URBN	Thu, Jan 7, 2016	21.62	22.95	21.40	22.21
5570	NASDAQ	URBN	Wed, Jan 6, 2016	22.29	22.59	21.71	21.92
5569	NASDAQ	URBN	Tue, Jan 5, 2016	22.76	23.15	22.16	22.58
5568	NASDAQ	URBN	Mon, Jan 4, 2016	22.40	23.12	22.00	22.75
5567	NASDAQ	URBN	Thu, Dec 31, 2015	22.97	23.19	22.74	22.75
5566	NASDAQ	URBN	Wed, Dec 30, 2015	23.31	23.49	22.91	23.09
5565	NASDAQ	URBN	Tue, Dec 29, 2015	23.19	23.88	23.19	23.42
5564	NASDAQ	URBN	Mon, Dec 28, 2015	23.07	23.25	22.75	23.06
5563	NASDAQ	URBN	Thu, Dec 24, 2015	23.46	23.58	23.11	23.19
5562	NASDAQ	URBN	Wed, Dec 23, 2015	23.50	23.73	23.03	23.47
5561	NASDAQ	URBN	Tue, Dec 22, 2015	22.79	23.73	22.71	23.45
5560	NASDAQ	URBN	Mon, Dec 21, 2015	23.19	23.41	22.52	22.68
5559	NASDAQ	URBN	Fri, Dec 18, 2015	22.89	23.20	22.66	23.06
5558	NASDAQ	URBN	Thu, Dec 17, 2015	23.74	23.92	22.85	23.03
5557	NASDAQ	URBN	Wed, Dec 16, 2015	22.91	23.79	22.88	23.76
5556	NASDAQ	URBN	Tue, Dec 15, 2015	22.65	23.00	22.39	22.81
5555	NASDAQ	URBN	Mon, Dec 14, 2015	22.78	23.23	22.37	22.55
5554	NASDAQ	URBN	Fri, Dec 11, 2015	22.49	22.94	22.09	22.69
5553	NASDAQ	URBN	Thu, Dec 10, 2015	22.35	22.80	22.08	22.60
5552	NASDAQ	URBN	Wed, Dec 9, 2015	21.45	22.86	21.36	22.29
5551	NASDAQ	URBN	Tue, Dec 8, 2015	21.00	21.48	20.78	21.09
5550	NASDAQ	URBN	Mon, Dec 7, 2015	21.40	21.49	20.91	21.37
5549	NASDAQ	URBN	Fri, Dec 4, 2015	21.03	21.53	20.98	21.36
5548	NASDAQ	URBN	Thu, Dec 3, 2015	22.52	22.52	20.80	20.98
5547	NASDAQ	URBN	Wed, Dec 2, 2015	22.55	22.98	22.38	22.45
5546	NASDAQ	URBN	Tue, Dec 1, 2015	22.39	22.53	22.03	22.47
5545	NASDAQ	URBN	Mon, Nov 30, 2015	23.75	23.81	22.28	22.40
5544	NASDAQ	URBN	Fri, Nov 27, 2015	24.43	24.43	23.50	23.65
5543	NASDAQ	URBN	Wed, Nov 25, 2015	24.06	24.56	23.47	24.31
5542	NASDAQ	URBN	Tue, Nov 24, 2015	23.13	24.46	22.98	24.04
5541	NASDAQ	URBN	Mon, Nov 23, 2015	23.11	23.48	22.88	23.27
5540	NASDAQ	URBN	Fri, Nov 20, 2015	22.48	23.59	22.42	23.00
5539	NASDAQ	URBN	Thu, Nov 19, 2015	22.25	22.97	22.07	22.29
5538	NASDAQ	URBN	Wed, Nov 18, 2015	21.80	22.95	21.75	22.48
5537	NASDAQ	URBN	Tue, Nov 17, 2015	19.85	21.95	19.26	21.80
5536	NASDAQ	URBN	Mon, Nov 16, 2015	23.92	23.92	22.04	22.67
5535	NASDAQ	URBN	Fri, Nov 13, 2015	25.40	25.80	24.31	24.49
5534	NASDAQ	URBN	Thu, Nov 12, 2015	26.21	27.15	26.12	26.15
5533	NASDAQ	URBN	Wed, Nov 11, 2015	28.54	28.54	26.51	26.59
5532	NASDAQ	URBN	Tue, Nov 10, 2015	28.00	28.91	27.75	28.71
5531	NASDAQ	URBN	Mon, Nov 9, 2015	29.33	29.36	28.14	28.31
5530	NASDAQ	URBN	Fri, Nov 6, 2015	29.31	29.46	29.08	29.39
5529	NASDAQ	URBN	Thu, Nov 5, 2015	29.07	29.45	28.72	29.44
5528	NASDAQ	URBN	Wed, Nov 4, 2015	29.34	29.50	28.70	28.97
5527	NASDAQ	URBN	Tue, Nov 3, 2015	29.25	30.01	29.14	29.39
5526	NASDAQ	URBN	Mon, Nov 2, 2015	28.63	28.99	27.77	28.85
5525	NASDAQ	URBN	Fri, Oct 30, 2015	28.33	28.83	28.27	28.60
5524	NASDAQ	URBN	Thu, Oct 29, 2015	29.00	29.20	28.11	28.40
5523	NASDAQ	URBN	Wed, Oct 28, 2015	27.60	28.75	27.56	28.74
5522	NASDAQ	URBN	Tue, Oct 27, 2015	27.70	27.78	27.29	27.37
5521	NASDAQ	URBN	Mon, Oct 26, 2015	27.38	27.97	27.25	27.78
5520	NASDAQ	URBN	Fri, Oct 23, 2015	28.14	28.21	27.23	27.44
5519	NASDAQ	URBN	Thu, Oct 22, 2015	28.29	28.37	27.94	28.03
5518	NASDAQ	URBN	Wed, Oct 21, 2015	28.39	28.78	28.09	28.12
5517	NASDAQ	URBN	Tue, Oct 20, 2015	28.22	28.53	28.07	28.23
5516	NASDAQ	URBN	Mon, Oct 19, 2015	28.82	29.10	28.04	28.23
5515	NASDAQ	URBN	Fri, Oct 16, 2015	29.36	29.62	28.90	29.33
5514	NASDAQ	URBN	Thu, Oct 15, 2015	30.26	30.48	29.07	29.40
5513	NASDAQ	URBN	Wed, Oct 14, 2015	30.34	30.49	29.85	30.11
5512	NASDAQ	URBN	Tue, Oct 13, 2015	30.57	30.96	30.22	30.27
5511	NASDAQ	URBN	Mon, Oct 12, 2015	31.21	31.34	30.67	30.74
5510	NASDAQ	URBN	Fri, Oct 9, 2015	31.35	31.39	30.60	31.22
5509	NASDAQ	URBN	Thu, Oct 8, 2015	30.85	31.77	30.85	31.45
5508	NASDAQ	URBN	Wed, Oct 7, 2015	30.93	31.01	30.56	30.87
5507	NASDAQ	URBN	Tue, Oct 6, 2015	30.80	31.00	30.27	30.58
5506	NASDAQ	URBN	Mon, Oct 5, 2015	30.40	31.05	30.40	30.99
5505	NASDAQ	URBN	Fri, Oct 2, 2015	28.87	30.16	28.60	30.14
5504	NASDAQ	URBN	Thu, Oct 1, 2015	29.47	29.47	28.73	29.17
5503	NASDAQ	URBN	Wed, Sep 30, 2015	29.19	29.51	28.49	29.38
5502	NASDAQ	URBN	Tue, Sep 29, 2015	28.64	29.26	28.50	29.01
5501	NASDAQ	URBN	Mon, Sep 28, 2015	29.28	29.39	28.63	28.64
5500	NASDAQ	URBN	Fri, Sep 25, 2015	29.68	30.08	29.17	29.42
5499	NASDAQ	URBN	Thu, Sep 24, 2015	29.17	29.69	29.02	29.52
5498	NASDAQ	URBN	Wed, Sep 23, 2015	29.33	30.00	29.04	29.29
5497	NASDAQ	URBN	Tue, Sep 22, 2015	29.62	29.99	28.89	29.25
5496	NASDAQ	URBN	Mon, Sep 21, 2015	29.53	30.47	29.53	29.96
5495	NASDAQ	URBN	Fri, Sep 18, 2015	29.52	29.95	29.31	29.46
5494	NASDAQ	URBN	Thu, Sep 17, 2015	30.20	30.49	29.76	29.83
5493	NASDAQ	URBN	Wed, Sep 16, 2015	29.70	30.36	29.50	30.30
5492	NASDAQ	URBN	Tue, Sep 15, 2015	30.30	30.35	29.63	29.69
5491	NASDAQ	URBN	Mon, Sep 14, 2015	30.37	30.64	30.05	30.20
5490	NASDAQ	URBN	Fri, Sep 11, 2015	30.17	30.33	29.50	30.31
5489	NASDAQ	URBN	Thu, Sep 10, 2015	30.57	31.16	30.24	30.30
5488	NASDAQ	URBN	Wed, Sep 9, 2015	31.34	31.35	30.58	30.67
5487	NASDAQ	URBN	Tue, Sep 8, 2015	31.44	31.44	30.61	31.00
5486	NASDAQ	URBN	Fri, Sep 4, 2015	31.07	31.45	30.87	31.10
5485	NASDAQ	URBN	Thu, Sep 3, 2015	30.63	31.57	30.63	31.23
5484	NASDAQ	URBN	Wed, Sep 2, 2015	30.80	31.56	30.39	30.79
5483	NASDAQ	URBN	Tue, Sep 1, 2015	30.31	30.86	30.00	30.50
5482	NASDAQ	URBN	Mon, Aug 31, 2015	30.95	31.50	30.67	30.86
5481	NASDAQ	URBN	Fri, Aug 28, 2015	30.72	31.46	30.53	31.05
5480	NASDAQ	URBN	Thu, Aug 27, 2015	30.07	30.87	29.96	30.80
5479	NASDAQ	URBN	Wed, Aug 26, 2015	29.46	29.81	29.18	29.77
5478	NASDAQ	URBN	Tue, Aug 25, 2015	29.12	29.60	28.75	28.82
5477	NASDAQ	URBN	Mon, Aug 24, 2015	28.82	29.73	28.22	28.54
5476	NASDAQ	URBN	Fri, Aug 21, 2015	30.21	30.90	29.73	30.15
5475	NASDAQ	URBN	Thu, Aug 20, 2015	30.63	30.89	30.23	30.27
5474	NASDAQ	URBN	Wed, Aug 19, 2015	31.46	31.56	30.92	30.95
5473	NASDAQ	URBN	Tue, Aug 18, 2015	31.88	32.82	30.97	31.55
5472	NASDAQ	URBN	Mon, Aug 17, 2015	32.34	32.56	31.38	32.23
5471	NASDAQ	URBN	Fri, Aug 14, 2015	32.43	32.97	31.97	32.32
5470	NASDAQ	URBN	Thu, Aug 13, 2015	32.46	32.74	32.23	32.34
5469	NASDAQ	URBN	Wed, Aug 12, 2015	32.27	32.66	31.63	32.57
5468	NASDAQ	URBN	Tue, Aug 11, 2015	32.81	33.10	32.52	32.80
5467	NASDAQ	URBN	Mon, Aug 10, 2015	32.86	33.32	32.73	33.16
5466	NASDAQ	URBN	Fri, Aug 7, 2015	32.35	32.74	32.00	32.59
5465	NASDAQ	URBN	Thu, Aug 6, 2015	32.85	32.86	32.02	32.37
5464	NASDAQ	URBN	Wed, Aug 5, 2015	32.58	33.29	32.49	32.66
5463	NASDAQ	URBN	Tue, Aug 4, 2015	32.36	32.63	32.30	32.40
5462	NASDAQ	URBN	Mon, Aug 3, 2015	32.56	32.81	32.20	32.42
5461	NASDAQ	URBN	Fri, Jul 31, 2015	32.52	32.90	32.12	32.62
5460	NASDAQ	URBN	Thu, Jul 30, 2015	33.52	33.69	32.89	33.00
5459	NASDAQ	URBN	Wed, Jul 29, 2015	33.44	33.84	33.43	33.68
5458	NASDAQ	URBN	Tue, Jul 28, 2015	33.65	33.88	32.92	33.66
5457	NASDAQ	URBN	Mon, Jul 27, 2015	33.63	33.63	33.00	33.46
5456	NASDAQ	URBN	Fri, Jul 24, 2015	34.31	34.36	33.47	33.72
5455	NASDAQ	URBN	Thu, Jul 23, 2015	34.88	35.12	34.18	34.32
5454	NASDAQ	URBN	Wed, Jul 22, 2015	34.80	35.08	34.60	34.86
5453	NASDAQ	URBN	Tue, Jul 21, 2015	35.39	35.68	34.85	34.88
5452	NASDAQ	URBN	Mon, Jul 20, 2015	35.03	35.74	35.03	35.45
5451	NASDAQ	URBN	Fri, Jul 17, 2015	35.91	36.02	35.15	35.18
5450	NASDAQ	URBN	Thu, Jul 16, 2015	35.42	36.19	35.32	36.10
5449	NASDAQ	URBN	Wed, Jul 15, 2015	36.17	36.17	35.33	35.39
5448	NASDAQ	URBN	Tue, Jul 14, 2015	36.51	36.99	36.09	36.26
5447	NASDAQ	URBN	Mon, Jul 13, 2015	35.61	35.72	34.94	35.38
5446	NASDAQ	URBN	Fri, Jul 10, 2015	35.27	35.51	34.89	35.36
5445	NASDAQ	URBN	Thu, Jul 9, 2015	35.86	35.90	34.95	35.05
5444	NASDAQ	URBN	Wed, Jul 8, 2015	35.82	36.08	35.16	35.40
5443	NASDAQ	URBN	Tue, Jul 7, 2015	35.72	36.10	35.43	35.97
5442	NASDAQ	URBN	Mon, Jul 6, 2015	35.38	35.83	35.03	35.57
5441	NASDAQ	URBN	Thu, Jul 2, 2015	35.54	35.86	35.33	35.59
5440	NASDAQ	URBN	Wed, Jul 1, 2015	35.06	35.65	35.00	35.50
5439	NASDAQ	URBN	Tue, Jun 30, 2015	35.10	35.28	34.75	35.00
5438	NASDAQ	URBN	Mon, Jun 29, 2015	35.41	35.47	34.84	34.88
5437	NASDAQ	URBN	Fri, Jun 26, 2015	35.55	35.93	35.37	35.67
5436	NASDAQ	URBN	Thu, Jun 25, 2015	35.32	35.65	35.18	35.37
5435	NASDAQ	URBN	Wed, Jun 24, 2015	35.83	35.96	35.32	35.36
5434	NASDAQ	URBN	Tue, Jun 23, 2015	35.32	35.91	35.32	35.78
5433	NASDAQ	URBN	Mon, Jun 22, 2015	35.27	35.49	35.14	35.40
5432	NASDAQ	URBN	Fri, Jun 19, 2015	35.14	35.45	34.96	35.08
5431	NASDAQ	URBN	Thu, Jun 18, 2015	35.19	35.59	35.04	35.20
5430	NASDAQ	URBN	Wed, Jun 17, 2015	35.09	35.39	34.87	35.02
5429	NASDAQ	URBN	Tue, Jun 16, 2015	35.01	35.28	34.92	35.15
5428	NASDAQ	URBN	Mon, Jun 15, 2015	35.37	35.54	34.93	34.99
5427	NASDAQ	URBN	Fri, Jun 12, 2015	35.48	35.82	35.18	35.54
5426	NASDAQ	URBN	Thu, Jun 11, 2015	35.43	35.55	34.97	35.06
5425	NASDAQ	URBN	Wed, Jun 10, 2015	36.37	36.37	34.76	35.16
5424	NASDAQ	URBN	Tue, Jun 9, 2015	36.03	36.31	35.64	36.08
5423	NASDAQ	URBN	Mon, Jun 8, 2015	36.21	36.60	36.11	36.12
5422	NASDAQ	URBN	Fri, Jun 5, 2015	36.18	36.93	36.07	36.34
5421	NASDAQ	URBN	Thu, Jun 4, 2015	35.91	36.74	35.64	36.37
5420	NASDAQ	URBN	Wed, Jun 3, 2015	34.87	36.29	34.66	35.99
5419	NASDAQ	URBN	Tue, Jun 2, 2015	34.82	34.97	34.50	34.63
5418	NASDAQ	URBN	Mon, Jun 1, 2015	34.62	35.00	34.23	34.96
5417	NASDAQ	URBN	Fri, May 29, 2015	34.68	34.68	34.05	34.38
5416	NASDAQ	URBN	Thu, May 28, 2015	35.03	35.32	34.64	34.66
5415	NASDAQ	URBN	Wed, May 27, 2015	34.91	35.44	34.84	34.98
5414	NASDAQ	URBN	Tue, May 26, 2015	34.74	35.09	34.71	34.97
5413	NASDAQ	URBN	Fri, May 22, 2015	34.65	35.09	34.61	34.84
5412	NASDAQ	URBN	Thu, May 21, 2015	34.00	34.64	33.90	34.53
5411	NASDAQ	URBN	Wed, May 20, 2015	34.61	34.62	33.77	34.12
5410	NASDAQ	URBN	Tue, May 19, 2015	34.89	35.18	33.33	34.61
5409	NASDAQ	URBN	Mon, May 18, 2015	40.17	40.88	39.80	40.72
5408	NASDAQ	URBN	Fri, May 15, 2015	39.44	40.27	39.29	39.59
5407	NASDAQ	URBN	Thu, May 14, 2015	41.28	41.49	39.29	39.31
5406	NASDAQ	URBN	Wed, May 13, 2015	40.26	40.53	39.76	40.03
5405	NASDAQ	URBN	Tue, May 12, 2015	40.39	40.42	39.69	40.14
5404	NASDAQ	URBN	Mon, May 11, 2015	40.57	40.92	40.33	40.58
5403	NASDAQ	URBN	Fri, May 8, 2015	40.84	41.14	40.57	40.67
5402	NASDAQ	URBN	Thu, May 7, 2015	40.74	41.15	40.56	40.66
5401	NASDAQ	URBN	Wed, May 6, 2015	40.43	40.70	39.91	40.66
5400	NASDAQ	URBN	Tue, May 5, 2015	40.36	40.74	40.03	40.40
5399	NASDAQ	URBN	Mon, May 4, 2015	40.88	41.19	40.46	40.54
5398	NASDAQ	URBN	Fri, May 1, 2015	40.16	40.65	40.11	40.40
5397	NASDAQ	URBN	Thu, Apr 30, 2015	39.12	40.71	39.75	40.04
5396	NASDAQ	URBN	Wed, Apr 29, 2015	41.08	41.60	39.87	40.05
5395	NASDAQ	URBN	Tue, Apr 28, 2015	41.48	41.74	41.10	41.17
5394	NASDAQ	URBN	Mon, Apr 27, 2015	42.09	42.41	41.52	41.56
5393	NASDAQ	URBN	Fri, Apr 24, 2015	42.28	42.47	41.81	41.90
5392	NASDAQ	URBN	Thu, Apr 23, 2015	42.16	42.65	41.70	42.39
5391	NASDAQ	URBN	Wed, Apr 22, 2015	42.24	42.40	41.82	42.17
5390	NASDAQ	URBN	Tue, Apr 21, 2015	42.60	42.74	42.09	42.14
5389	NASDAQ	URBN	Mon, Apr 20, 2015	42.29	42.59	41.70	42.39
5388	NASDAQ	URBN	Fri, Apr 17, 2015	42.95	42.96	41.83	42.00
5387	NASDAQ	URBN	Thu, Apr 16, 2015	43.43	43.78	43.08	43.13
5386	NASDAQ	URBN	Wed, Apr 15, 2015	43.82	44.23	43.29	43.41
5385	NASDAQ	URBN	Tue, Apr 14, 2015	45.81	45.94	43.62	43.87
5384	NASDAQ	URBN	Mon, Apr 13, 2015	43.52	44.39	43.51	43.96
5383	NASDAQ	URBN	Fri, Apr 10, 2015	43.72	44.03	43.55	43.85
5382	NASDAQ	URBN	Thu, Apr 9, 2015	43.60	43.97	43.24	43.52
5381	NASDAQ	URBN	Wed, Apr 8, 2015	43.89	44.24	43.47	43.52
5380	NASDAQ	URBN	Tue, Apr 7, 2015	44.08	44.52	43.72	43.81
5379	NASDAQ	URBN	Mon, Apr 6, 2015	43.93	44.42	43.93	44.14
5378	NASDAQ	URBN	Thu, Apr 2, 2015	45.41	45.60	43.54	43.97
5377	NASDAQ	URBN	Wed, Apr 1, 2015	45.52	45.63	44.20	44.75
5376	NASDAQ	URBN	Tue, Mar 31, 2015	45.60	46.20	45.56	45.65
5375	NASDAQ	URBN	Mon, Mar 30, 2015	45.53	46.34	45.43	45.78
5374	NASDAQ	URBN	Fri, Mar 27, 2015	45.60	46.07	45.31	45.47
5373	NASDAQ	URBN	Thu, Mar 26, 2015	45.44	45.69	45.20	45.46
5372	NASDAQ	URBN	Wed, Mar 25, 2015	46.15	46.49	45.61	45.66
5371	NASDAQ	URBN	Tue, Mar 24, 2015	46.85	47.03	45.99	46.18
5370	NASDAQ	URBN	Mon, Mar 23, 2015	46.94	47.18	46.83	46.97
5369	NASDAQ	URBN	Fri, Mar 20, 2015	46.82	47.25	46.58	47.01
5368	NASDAQ	URBN	Thu, Mar 19, 2015	45.23	46.80	45.23	46.70
5367	NASDAQ	URBN	Wed, Mar 18, 2015	44.34	45.40	44.18	45.10
5366	NASDAQ	URBN	Tue, Mar 17, 2015	44.30	44.87	44.07	44.34
5365	NASDAQ	URBN	Mon, Mar 16, 2015	44.97	45.38	44.25	44.52
5364	NASDAQ	URBN	Fri, Mar 13, 2015	44.41	45.09	44.36	44.83
5363	NASDAQ	URBN	Thu, Mar 12, 2015	43.19	44.62	43.13	44.52
5362	NASDAQ	URBN	Wed, Mar 11, 2015	43.90	45.18	43.80	44.33
5361	NASDAQ	URBN	Tue, Mar 10, 2015	41.95	44.20	41.92	44.06
5360	NASDAQ	URBN	Mon, Mar 9, 2015	39.69	39.82	38.85	39.51
5359	NASDAQ	URBN	Fri, Mar 6, 2015	38.48	39.45	38.48	38.89
5358	NASDAQ	URBN	Thu, Mar 5, 2015	38.93	39.17	38.54	38.74
5357	NASDAQ	URBN	Wed, Mar 4, 2015	38.78	39.13	38.42	38.84
5356	NASDAQ	URBN	Tue, Mar 3, 2015	38.68	38.89	38.35	38.84
5355	NASDAQ	URBN	Mon, Mar 2, 2015	38.92	39.20	38.76	39.02
5354	NASDAQ	URBN	Fri, Feb 27, 2015	39.67	39.74	38.82	38.96
5353	NASDAQ	URBN	Thu, Feb 26, 2015	38.73	38.94	38.20	38.35
5352	NASDAQ	URBN	Wed, Feb 25, 2015	38.25	39.02	37.88	38.83
5351	NASDAQ	URBN	Tue, Feb 24, 2015	38.57	38.73	37.97	38.30
5350	NASDAQ	URBN	Mon, Feb 23, 2015	38.40	38.71	38.20	38.54
5349	NASDAQ	URBN	Fri, Feb 20, 2015	37.88	38.41	37.49	38.34
5348	NASDAQ	URBN	Thu, Feb 19, 2015	38.08	38.24	37.77	37.90
5347	NASDAQ	URBN	Wed, Feb 18, 2015	38.08	38.20	37.76	38.05
5346	NASDAQ	URBN	Tue, Feb 17, 2015	38.38	38.47	37.82	38.26
5345	NASDAQ	URBN	Fri, Feb 13, 2015	38.08	38.56	37.89	38.47
5344	NASDAQ	URBN	Thu, Feb 12, 2015	38.59	38.60	37.70	38.20
5343	NASDAQ	URBN	Wed, Feb 11, 2015	37.05	37.83	37.03	37.66
5342	NASDAQ	URBN	Tue, Feb 10, 2015	38.92	38.92	36.84	37.25
5341	NASDAQ	URBN	Mon, Feb 9, 2015	36.47	36.73	36.04	36.51
5340	NASDAQ	URBN	Fri, Feb 6, 2015	36.51	36.87	36.18	36.67
5339	NASDAQ	URBN	Thu, Feb 5, 2015	36.00	36.44	35.84	36.35
5338	NASDAQ	URBN	Wed, Feb 4, 2015	36.41	36.41	35.39	36.03
5337	NASDAQ	URBN	Tue, Feb 3, 2015	35.54	36.13	35.11	36.07
5336	NASDAQ	URBN	Mon, Feb 2, 2015	34.92	35.21	34.21	35.14
5335	NASDAQ	URBN	Fri, Jan 30, 2015	35.14	35.63	34.58	34.86
5334	NASDAQ	URBN	Thu, Jan 29, 2015	35.55	35.75	35.11	35.39
5333	NASDAQ	URBN	Wed, Jan 28, 2015	35.75	36.07	35.34	35.41
5332	NASDAQ	URBN	Tue, Jan 27, 2015	35.08	35.83	34.91	35.66
5331	NASDAQ	URBN	Mon, Jan 26, 2015	34.92	35.51	34.63	35.36
5330	NASDAQ	URBN	Fri, Jan 23, 2015	34.56	35.07	34.41	34.80
5329	NASDAQ	URBN	Thu, Jan 22, 2015	34.03	34.86	33.99	34.63
5328	NASDAQ	URBN	Wed, Jan 21, 2015	33.46	34.06	33.31	33.89
5327	NASDAQ	URBN	Tue, Jan 20, 2015	33.51	33.99	33.05	33.57
5326	NASDAQ	URBN	Fri, Jan 16, 2015	33.06	33.53	32.58	33.32
5325	NASDAQ	URBN	Thu, Jan 15, 2015	33.93	34.20	32.95	32.99
5324	NASDAQ	URBN	Wed, Jan 14, 2015	34.24	34.24	33.32	33.85
5323	NASDAQ	URBN	Tue, Jan 13, 2015	36.56	36.71	34.40	34.51
5322	NASDAQ	URBN	Mon, Jan 12, 2015	36.53	36.59	36.04	36.42
5321	NASDAQ	URBN	Fri, Jan 9, 2015	36.98	36.99	36.03	36.44
5320	NASDAQ	URBN	Thu, Jan 8, 2015	36.38	36.78	35.98	36.69
5319	NASDAQ	URBN	Wed, Jan 7, 2015	34.62	35.54	34.62	35.38
5318	NASDAQ	URBN	Tue, Jan 6, 2015	35.25	35.25	34.05	34.48
5317	NASDAQ	URBN	Mon, Jan 5, 2015	33.90	35.29	33.75	35.10
5316	NASDAQ	URBN	Fri, Jan 2, 2015	35.26	35.53	34.80	35.10
5315	NASDAQ	URBN	Wed, Dec 31, 2014	35.20	35.85	35.11	35.13
5314	NASDAQ	URBN	Tue, Dec 30, 2014	35.11	35.48	35.00	35.07
5313	NASDAQ	URBN	Mon, Dec 29, 2014	34.82	35.57	34.40	35.25
5312	NASDAQ	URBN	Fri, Dec 26, 2014	34.19	35.03	34.14	34.86
5311	NASDAQ	URBN	Wed, Dec 24, 2014	34.63	34.63	34.13	34.15
5310	NASDAQ	URBN	Tue, Dec 23, 2014	34.47	34.87	34.26	34.68
5309	NASDAQ	URBN	Mon, Dec 22, 2014	34.04	34.60	33.93	34.49
5308	NASDAQ	URBN	Fri, Dec 19, 2014	34.34	34.54	33.66	34.02
5307	NASDAQ	URBN	Thu, Dec 18, 2014	33.75	34.25	33.53	34.17
5306	NASDAQ	URBN	Wed, Dec 17, 2014	32.77	33.35	32.42	33.32
5305	NASDAQ	URBN	Tue, Dec 16, 2014	32.27	33.09	32.08	32.63
5304	NASDAQ	URBN	Mon, Dec 15, 2014	32.27	32.76	32.15	32.47
5303	NASDAQ	URBN	Fri, Dec 12, 2014	31.90	32.75	31.84	32.06
5302	NASDAQ	URBN	Thu, Dec 11, 2014	31.91	33.52	31.81	32.29
5301	NASDAQ	URBN	Wed, Dec 10, 2014	31.13	31.39	29.91	30.01
5300	NASDAQ	URBN	Tue, Dec 9, 2014	31.32	31.50	31.02	31.19
5299	NASDAQ	URBN	Mon, Dec 8, 2014	31.06	31.71	31.00	31.50
5298	NASDAQ	URBN	Fri, Dec 5, 2014	31.03	31.18	30.61	31.16
5297	NASDAQ	URBN	Thu, Dec 4, 2014	31.13	31.43	30.79	31.16
5296	NASDAQ	URBN	Wed, Dec 3, 2014	31.15	31.91	31.10	31.27
5295	NASDAQ	URBN	Tue, Dec 2, 2014	31.27	31.57	30.81	31.09
5294	NASDAQ	URBN	Mon, Dec 1, 2014	32.00	32.23	31.15	31.24
5293	NASDAQ	URBN	Fri, Nov 28, 2014	32.58	33.12	32.19	32.32
5292	NASDAQ	URBN	Wed, Nov 26, 2014	33.07	33.07	32.26	32.48
5291	NASDAQ	URBN	Tue, Nov 25, 2014	33.15	33.62	32.68	33.01
5290	NASDAQ	URBN	Mon, Nov 24, 2014	31.69	33.50	31.36	33.17
5289	NASDAQ	URBN	Fri, Nov 21, 2014	31.74	32.03	30.88	31.48
5288	NASDAQ	URBN	Thu, Nov 20, 2014	29.50	31.84	29.46	31.61
5287	NASDAQ	URBN	Wed, Nov 19, 2014	28.86	29.56	28.51	29.53
5286	NASDAQ	URBN	Tue, Nov 18, 2014	29.48	29.53	27.89	28.79
5285	NASDAQ	URBN	Mon, Nov 17, 2014	31.00	31.46	30.78	30.83
5284	NASDAQ	URBN	Fri, Nov 14, 2014	30.92	31.41	30.77	30.85
5283	NASDAQ	URBN	Thu, Nov 13, 2014	31.92	32.19	31.48	31.61
5282	NASDAQ	URBN	Wed, Nov 12, 2014	30.80	32.07	30.79	32.03
5281	NASDAQ	URBN	Tue, Nov 11, 2014	30.56	31.03	30.36	30.81
5280	NASDAQ	URBN	Mon, Nov 10, 2014	31.78	31.88	30.36	30.60
5279	NASDAQ	URBN	Fri, Nov 7, 2014	31.05	31.70	30.71	31.18
5278	NASDAQ	URBN	Thu, Nov 6, 2014	30.07	31.27	30.05	31.16
5277	NASDAQ	URBN	Wed, Nov 5, 2014	29.98	30.12	29.77	30.07
5276	NASDAQ	URBN	Tue, Nov 4, 2014	30.42	30.42	29.53	29.70
5275	NASDAQ	URBN	Mon, Nov 3, 2014	30.30	30.70	30.23	30.41
5274	NASDAQ	URBN	Fri, Oct 31, 2014	30.85	30.99	30.24	30.36
5273	NASDAQ	URBN	Thu, Oct 30, 2014	30.23	30.60	30.21	30.41
5272	NASDAQ	URBN	Wed, Oct 29, 2014	30.49	30.83	30.22	30.35
5271	NASDAQ	URBN	Tue, Oct 28, 2014	30.44	30.65	29.91	30.52
5270	NASDAQ	URBN	Mon, Oct 27, 2014	30.27	30.53	30.05	30.44
5269	NASDAQ	URBN	Fri, Oct 24, 2014	30.55	30.55	30.05	30.29
5268	NASDAQ	URBN	Thu, Oct 23, 2014	30.05	30.92	30.04	30.70
5267	NASDAQ	URBN	Wed, Oct 22, 2014	30.33	30.96	30.03	30.06
5266	NASDAQ	URBN	Tue, Oct 21, 2014	30.35	30.39	30.00	30.24
5265	NASDAQ	URBN	Mon, Oct 20, 2014	29.55	30.57	29.55	30.19
5264	NASDAQ	URBN	Fri, Oct 17, 2014	29.82	30.45	29.11	29.62
5263	NASDAQ	URBN	Thu, Oct 16, 2014	33.85	34.68	33.76	34.56
5262	NASDAQ	URBN	Wed, Oct 15, 2014	34.11	34.87	33.70	34.69
5261	NASDAQ	URBN	Tue, Oct 14, 2014	34.74	35.21	34.52	34.66
5260	NASDAQ	URBN	Mon, Oct 13, 2014	35.10	35.44	34.60	34.63
5259	NASDAQ	URBN	Fri, Oct 10, 2014	35.57	35.88	34.92	34.94
5258	NASDAQ	URBN	Thu, Oct 9, 2014	36.02	36.38	35.61	35.71
5257	NASDAQ	URBN	Wed, Oct 8, 2014	35.87	36.35	35.70	36.25
5256	NASDAQ	URBN	Tue, Oct 7, 2014	35.84	36.11	35.64	35.77
5255	NASDAQ	URBN	Mon, Oct 6, 2014	36.58	36.60	35.83	36.08
5254	NASDAQ	URBN	Fri, Oct 3, 2014	36.50	36.92	36.19	36.45
5253	NASDAQ	URBN	Thu, Oct 2, 2014	36.05	36.32	35.50	36.24
5252	NASDAQ	URBN	Wed, Oct 1, 2014	36.61	36.71	35.91	36.14
5251	NASDAQ	URBN	Tue, Sep 30, 2014	37.00	37.00	36.49	36.70
5250	NASDAQ	URBN	Mon, Sep 29, 2014	37.13	37.31	36.81	36.96
5249	NASDAQ	URBN	Fri, Sep 26, 2014	37.66	37.81	37.34	37.46
5248	NASDAQ	URBN	Thu, Sep 25, 2014	37.90	38.35	37.21	37.52
5247	NASDAQ	URBN	Wed, Sep 24, 2014	37.28	38.22	37.28	38.13
5246	NASDAQ	URBN	Tue, Sep 23, 2014	37.04	37.71	36.94	37.31
5245	NASDAQ	URBN	Mon, Sep 22, 2014	37.90	37.98	37.18	37.26
5244	NASDAQ	URBN	Fri, Sep 19, 2014	38.82	38.90	37.87	38.02
5243	NASDAQ	URBN	Thu, Sep 18, 2014	38.09	38.55	37.86	38.46
5242	NASDAQ	URBN	Wed, Sep 17, 2014	38.76	38.76	37.93	38.02
5241	NASDAQ	URBN	Tue, Sep 16, 2014	38.38	38.93	38.24	38.62
5240	NASDAQ	URBN	Mon, Sep 15, 2014	38.69	38.86	38.38	38.43
5239	NASDAQ	URBN	Fri, Sep 12, 2014	38.86	38.86	38.46	38.82
5238	NASDAQ	URBN	Thu, Sep 11, 2014	38.60	39.06	38.40	38.82
5237	NASDAQ	URBN	Wed, Sep 10, 2014	38.20	38.95	37.99	38.66
5236	NASDAQ	URBN	Tue, Sep 9, 2014	39.08	39.19	38.73	38.89
5235	NASDAQ	URBN	Mon, Sep 8, 2014	39.25	39.49	38.77	39.07
5234	NASDAQ	URBN	Fri, Sep 5, 2014	39.69	39.97	39.13	39.37
5233	NASDAQ	URBN	Thu, Sep 4, 2014	39.76	40.31	39.67	40.10
5232	NASDAQ	URBN	Wed, Sep 3, 2014	39.90	40.09	39.56	39.62
5231	NASDAQ	URBN	Tue, Sep 2, 2014	39.85	40.20	39.42	39.79
5230	NASDAQ	URBN	Fri, Aug 29, 2014	39.90	40.05	39.59	39.79
5229	NASDAQ	URBN	Thu, Aug 28, 2014	39.94	40.19	39.36	39.77
5228	NASDAQ	URBN	Wed, Aug 27, 2014	40.53	40.67	40.18	40.26
5227	NASDAQ	URBN	Tue, Aug 26, 2014	40.21	40.47	39.77	40.25
5226	NASDAQ	URBN	Mon, Aug 25, 2014	39.85	40.32	39.66	40.19
5225	NASDAQ	URBN	Fri, Aug 22, 2014	39.11	39.84	39.11	39.80
5224	NASDAQ	URBN	Thu, Aug 21, 2014	39.02	39.36	38.94	39.27
5223	NASDAQ	URBN	Wed, Aug 20, 2014	38.44	39.20	38.44	39.15
5222	NASDAQ	URBN	Tue, Aug 19, 2014	37.80	38.79	37.24	38.59
5221	NASDAQ	URBN	Mon, Aug 18, 2014	36.46	37.03	36.11	36.92
5220	NASDAQ	URBN	Fri, Aug 15, 2014	36.37	36.42	35.61	36.05
5219	NASDAQ	URBN	Thu, Aug 14, 2014	36.48	36.50	36.01	36.35
5218	NASDAQ	URBN	Wed, Aug 13, 2014	36.92	36.92	35.98	36.36
5217	NASDAQ	URBN	Tue, Aug 12, 2014	36.88	37.14	36.54	36.76
5216	NASDAQ	URBN	Mon, Aug 11, 2014	37.18	37.43	36.74	36.78
5215	NASDAQ	URBN	Fri, Aug 8, 2014	36.59	37.31	36.45	37.17
5214	NASDAQ	URBN	Thu, Aug 7, 2014	36.53	37.09	36.28	36.34
5213	NASDAQ	URBN	Wed, Aug 6, 2014	35.99	37.21	35.85	36.93
5212	NASDAQ	URBN	Tue, Aug 5, 2014	35.72	36.14	35.49	36.05
5211	NASDAQ	URBN	Mon, Aug 4, 2014	35.64	36.09	35.48	36.01
5210	NASDAQ	URBN	Fri, Aug 1, 2014	35.69	35.86	35.21	35.60
5209	NASDAQ	URBN	Thu, Jul 31, 2014	35.74	35.99	35.52	35.73
5208	NASDAQ	URBN	Wed, Jul 30, 2014	35.32	36.22	35.21	36.07
5207	NASDAQ	URBN	Tue, Jul 29, 2014	35.03	35.61	35.02	35.40
5206	NASDAQ	URBN	Mon, Jul 28, 2014	34.68	35.01	34.59	34.98
5205	NASDAQ	URBN	Fri, Jul 25, 2014	34.74	34.92	34.52	34.53
5204	NASDAQ	URBN	Thu, Jul 24, 2014	34.13	35.06	33.90	34.91
5203	NASDAQ	URBN	Wed, Jul 23, 2014	33.81	34.12	33.79	33.93
5202	NASDAQ	URBN	Tue, Jul 22, 2014	34.21	34.21	33.82	33.84
5201	NASDAQ	URBN	Mon, Jul 21, 2014	33.92	34.05	33.61	33.82
5200	NASDAQ	URBN	Fri, Jul 18, 2014	33.50	34.13	33.38	34.01
5199	NASDAQ	URBN	Thu, Jul 17, 2014	33.08	33.69	33.08	33.38
5198	NASDAQ	URBN	Wed, Jul 16, 2014	33.37	33.51	32.85	33.25
5197	NASDAQ	URBN	Tue, Jul 15, 2014	33.18	33.65	33.19	33.29
5196	NASDAQ	URBN	Mon, Jul 14, 2014	33.83	33.89	33.31	33.36
5195	NASDAQ	URBN	Fri, Jul 11, 2014	33.46	33.73	33.20	33.55
5194	NASDAQ	URBN	Thu, Jul 10, 2014	33.94	34.01	33.16	33.78
5193	NASDAQ	URBN	Wed, Jul 9, 2014	33.55	34.49	33.55	34.43
5192	NASDAQ	URBN	Tue, Jul 8, 2014	34.29	34.37	33.97	34.05
5191	NASDAQ	URBN	Mon, Jul 7, 2014	34.45	34.59	34.09	34.29
5190	NASDAQ	URBN	Thu, Jul 3, 2014	34.18	34.80	34.17	34.52
5189	NASDAQ	URBN	Wed, Jul 2, 2014	33.88	34.23	33.42	34.05
5188	NASDAQ	URBN	Tue, Jul 1, 2014	32.65	33.78	32.62	33.42
5187	NASDAQ	URBN	Mon, Jun 30, 2014	33.62	33.97	33.50	33.86
5186	NASDAQ	URBN	Fri, Jun 27, 2014	33.73	33.87	33.58	33.74
5185	NASDAQ	URBN	Thu, Jun 26, 2014	33.84	33.90	33.42	33.83
5184	NASDAQ	URBN	Wed, Jun 25, 2014	32.98	34.15	32.98	33.90
5183	NASDAQ	URBN	Tue, Jun 24, 2014	34.05	34.48	33.95	34.02
5182	NASDAQ	URBN	Mon, Jun 23, 2014	34.17	34.47	33.98	34.01
5181	NASDAQ	URBN	Fri, Jun 20, 2014	33.99	34.21	33.77	34.14
5180	NASDAQ	URBN	Thu, Jun 19, 2014	33.91	34.21	33.71	33.87
5179	NASDAQ	URBN	Wed, Jun 18, 2014	34.04	34.04	33.49	33.92
5178	NASDAQ	URBN	Tue, Jun 17, 2014	33.32	34.10	33.32	34.01
5177	NASDAQ	URBN	Mon, Jun 16, 2014	34.50	34.50	33.01	33.32
5176	NASDAQ	URBN	Fri, Jun 13, 2014	33.85	33.85	33.34	33.52
5175	NASDAQ	URBN	Thu, Jun 12, 2014	33.10	33.73	33.22	33.46
5174	NASDAQ	URBN	Wed, Jun 11, 2014	33.30	33.86	33.13	33.79
5173	NASDAQ	URBN	Tue, Jun 10, 2014	34.47	34.54	33.33	33.39
5172	NASDAQ	URBN	Mon, Jun 9, 2014	34.37	34.83	34.26	34.68
5171	NASDAQ	URBN	Fri, Jun 6, 2014	34.21	34.54	34.17	34.40
5170	NASDAQ	URBN	Thu, Jun 5, 2014	34.06	34.32	33.68	34.19
5169	NASDAQ	URBN	Wed, Jun 4, 2014	33.11	34.00	33.11	33.90
5168	NASDAQ	URBN	Tue, Jun 3, 2014	33.37	33.69	33.20	33.59
5167	NASDAQ	URBN	Mon, Jun 2, 2014	33.44	33.55	32.94	33.49
5166	NASDAQ	URBN	Fri, May 30, 2014	33.25	33.55	33.16	33.52
5165	NASDAQ	URBN	Thu, May 29, 2014	33.05	33.31	32.89	33.27
5164	NASDAQ	URBN	Wed, May 28, 2014	32.88	33.16	32.52	33.05
5163	NASDAQ	URBN	Tue, May 27, 2014	32.74	32.75	32.40	32.59
5162	NASDAQ	URBN	Fri, May 23, 2014	32.60	32.92	32.35	32.54
5161	NASDAQ	URBN	Thu, May 22, 2014	32.50	32.92	32.23	32.53
5160	NASDAQ	URBN	Wed, May 21, 2014	32.82	33.30	32.47	32.52
5159	NASDAQ	URBN	Tue, May 20, 2014	34.60	34.80	32.83	32.98
5158	NASDAQ	URBN	Mon, May 19, 2014	36.18	36.40	35.56	36.17
5157	NASDAQ	URBN	Fri, May 16, 2014	35.60	36.26	35.36	36.21
5156	NASDAQ	URBN	Thu, May 15, 2014	35.82	36.07	35.17	35.36
5155	NASDAQ	URBN	Wed, May 14, 2014	37.16	37.24	36.58	36.67
5154	NASDAQ	URBN	Tue, May 13, 2014	37.00	37.41	36.91	37.19
5153	NASDAQ	URBN	Mon, May 12, 2014	36.51	37.05	36.51	36.89
5152	NASDAQ	URBN	Fri, May 9, 2014	35.47	36.39	35.24	36.32
5151	NASDAQ	URBN	Thu, May 8, 2014	34.84	35.70	34.84	35.38
5150	NASDAQ	URBN	Wed, May 7, 2014	35.00	35.11	34.47	34.80
5149	NASDAQ	URBN	Tue, May 6, 2014	35.55	35.75	34.96	35.01
5148	NASDAQ	URBN	Mon, May 5, 2014	35.48	35.84	35.15	35.78
5147	NASDAQ	URBN	Fri, May 2, 2014	35.99	36.56	35.51	35.57
5146	NASDAQ	URBN	Thu, May 1, 2014	35.85	36.36	35.73	35.93
5145	NASDAQ	URBN	Wed, Apr 30, 2014	35.88	35.88	35.46	35.66
5144	NASDAQ	URBN	Tue, Apr 29, 2014	36.04	36.20	35.70	36.01
5143	NASDAQ	URBN	Mon, Apr 28, 2014	35.88	36.22	35.31	35.93
5142	NASDAQ	URBN	Fri, Apr 25, 2014	35.86	36.01	35.58	35.79
5141	NASDAQ	URBN	Thu, Apr 24, 2014	35.95	36.14	35.58	35.97
5140	NASDAQ	URBN	Wed, Apr 23, 2014	35.79	36.21	35.67	35.84
5139	NASDAQ	URBN	Tue, Apr 22, 2014	35.48	35.97	35.31	35.76
5138	NASDAQ	URBN	Mon, Apr 21, 2014	35.63	35.79	35.24	35.40
5137	NASDAQ	URBN	Thu, Apr 17, 2014	36.17	36.45	35.54	35.62
5136	NASDAQ	URBN	Wed, Apr 16, 2014	36.45	36.68	36.10	36.26
5135	NASDAQ	URBN	Tue, Apr 15, 2014	36.26	36.58	35.56	36.07
5134	NASDAQ	URBN	Mon, Apr 14, 2014	36.41	36.70	35.86	36.27
5133	NASDAQ	URBN	Fri, Apr 11, 2014	36.78	37.01	35.99	36.01
5132	NASDAQ	URBN	Thu, Apr 10, 2014	37.80	38.12	37.00	37.12
5131	NASDAQ	URBN	Wed, Apr 9, 2014	37.34	37.99	37.10	37.92
5130	NASDAQ	URBN	Tue, Apr 8, 2014	36.66	37.50	36.61	37.28
5129	NASDAQ	URBN	Mon, Apr 7, 2014	37.99	37.99	36.70	36.76
5128	NASDAQ	URBN	Fri, Apr 4, 2014	38.44	38.84	37.73	38.00
5127	NASDAQ	URBN	Thu, Apr 3, 2014	38.19	38.61	37.89	38.28
5126	NASDAQ	URBN	Wed, Apr 2, 2014	37.24	38.22	37.01	38.11
5125	NASDAQ	URBN	Tue, Apr 1, 2014	36.65	36.74	36.35	36.65
5124	NASDAQ	URBN	Mon, Mar 31, 2014	36.35	36.59	36.17	36.47
5123	NASDAQ	URBN	Fri, Mar 28, 2014	35.99	36.56	35.89	36.36
5122	NASDAQ	URBN	Thu, Mar 27, 2014	35.89	36.08	35.77	35.96
5121	NASDAQ	URBN	Wed, Mar 26, 2014	35.92	36.36	35.80	35.96
5120	NASDAQ	URBN	Tue, Mar 25, 2014	36.56	36.57	35.66	35.80
5119	NASDAQ	URBN	Mon, Mar 24, 2014	36.51	36.57	36.17	36.50
5118	NASDAQ	URBN	Fri, Mar 21, 2014	36.17	36.54	36.02	36.38
5117	NASDAQ	URBN	Thu, Mar 20, 2014	35.72	36.10	35.60	35.88
5116	NASDAQ	URBN	Wed, Mar 19, 2014	35.88	36.39	35.73	35.95
5115	NASDAQ	URBN	Tue, Mar 18, 2014	35.33	36.02	35.25	35.87
5114	NASDAQ	URBN	Mon, Mar 17, 2014	35.81	35.84	35.21	35.34
5113	NASDAQ	URBN	Fri, Mar 14, 2014	34.92	35.84	34.75	35.55
5112	NASDAQ	URBN	Thu, Mar 13, 2014	35.48	35.34	34.86	34.89
5111	NASDAQ	URBN	Wed, Mar 12, 2014	35.25	35.46	34.86	35.29
5110	NASDAQ	URBN	Tue, Mar 11, 2014	36.18	36.25	35.20	35.91
5109	NASDAQ	URBN	Mon, Mar 10, 2014	37.90	37.94	37.11	37.51
5108	NASDAQ	URBN	Fri, Mar 7, 2014	37.20	37.78	37.09	37.56
5107	NASDAQ	URBN	Thu, Mar 6, 2014	37.30	37.47	36.87	36.99
5106	NASDAQ	URBN	Wed, Mar 5, 2014	37.27	37.49	37.05	37.14
5105	NASDAQ	URBN	Tue, Mar 4, 2014	37.71	37.83	37.19	37.30
5104	NASDAQ	URBN	Mon, Mar 3, 2014	37.18	37.58	37.05	37.52
5103	NASDAQ	URBN	Fri, Feb 28, 2014	37.73	37.83	37.11	37.44
5102	NASDAQ	URBN	Thu, Feb 27, 2014	38.32	38.50	37.31	37.41
5101	NASDAQ	URBN	Wed, Feb 26, 2014	37.05	38.00	37.02	37.90
5100	NASDAQ	URBN	Tue, Feb 25, 2014	36.28	37.04	35.75	36.79
5099	NASDAQ	URBN	Mon, Feb 24, 2014	36.00	36.62	35.89	36.22
5098	NASDAQ	URBN	Fri, Feb 21, 2014	35.86	36.14	35.70	35.92
5097	NASDAQ	URBN	Thu, Feb 20, 2014	36.32	36.46	35.57	35.75
5096	NASDAQ	URBN	Wed, Feb 19, 2014	36.36	36.58	36.11	36.32
5095	NASDAQ	URBN	Tue, Feb 18, 2014	35.03	36.39	35.03	36.31
5094	NASDAQ	URBN	Fri, Feb 14, 2014	35.92	35.99	35.53	35.85
5093	NASDAQ	URBN	Thu, Feb 13, 2014	34.99	36.03	34.86	36.03
5092	NASDAQ	URBN	Wed, Feb 12, 2014	35.78	35.85	34.99	35.25
5091	NASDAQ	URBN	Tue, Feb 11, 2014	35.88	36.29	35.54	35.61
5090	NASDAQ	URBN	Mon, Feb 10, 2014	37.13	37.20	36.38	36.64
5089	NASDAQ	URBN	Fri, Feb 7, 2014	35.01	36.30	34.91	36.24
5088	NASDAQ	URBN	Thu, Feb 6, 2014	34.75	35.85	34.60	35.60
5087	NASDAQ	URBN	Wed, Feb 5, 2014	34.64	34.84	34.25	34.72
5086	NASDAQ	URBN	Tue, Feb 4, 2014	34.39	34.85	33.95	34.77
5085	NASDAQ	URBN	Mon, Feb 3, 2014	35.89	35.98	34.20	34.28
5084	NASDAQ	URBN	Fri, Jan 31, 2014	35.52	36.03	35.42	35.82
5083	NASDAQ	URBN	Thu, Jan 30, 2014	35.68	36.24	35.50	35.96
5082	NASDAQ	URBN	Wed, Jan 29, 2014	35.57	35.92	35.30	35.41
5081	NASDAQ	URBN	Tue, Jan 28, 2014	36.23	36.51	35.75	35.84
5080	NASDAQ	URBN	Mon, Jan 27, 2014	36.31	36.74	35.98	36.28
5079	NASDAQ	URBN	Fri, Jan 24, 2014	36.40	36.40	35.90	36.00
5078	NASDAQ	URBN	Thu, Jan 23, 2014	36.74	36.91	36.42	36.52
5077	NASDAQ	URBN	Wed, Jan 22, 2014	36.82	36.95	36.67	36.88
5076	NASDAQ	URBN	Tue, Jan 21, 2014	37.27	37.30	36.73	36.89
5075	NASDAQ	URBN	Fri, Jan 17, 2014	36.87	37.59	36.67	37.02
5074	NASDAQ	URBN	Thu, Jan 16, 2014	37.01	37.07	36.40	36.78
5073	NASDAQ	URBN	Wed, Jan 15, 2014	36.29	37.56	36.29	37.13
5072	NASDAQ	URBN	Tue, Jan 14, 2014	36.95	37.66	36.91	37.13
5071	NASDAQ	URBN	Mon, Jan 13, 2014	37.38	37.55	36.82	36.89
5070	NASDAQ	URBN	Fri, Jan 10, 2014	37.99	38.08	37.10	37.57
5069	NASDAQ	URBN	Thu, Jan 9, 2014	38.41	38.52	37.60	38.01
5068	NASDAQ	URBN	Wed, Jan 8, 2014	37.98	38.13	37.69	37.87
5067	NASDAQ	URBN	Tue, Jan 7, 2014	38.09	38.23	37.88	37.98
5066	NASDAQ	URBN	Mon, Jan 6, 2014	38.75	38.75	37.95	37.96
5065	NASDAQ	URBN	Fri, Jan 3, 2014	37.75	38.17	37.71	37.99
5064	NASDAQ	URBN	Thu, Jan 2, 2014	38.40	38.69	37.76	37.78
5063	NASDAQ	URBN	Tue, Dec 31, 2013	37.30	37.35	36.88	37.10
5062	NASDAQ	URBN	Mon, Dec 30, 2013	37.03	37.39	36.84	37.32
5061	NASDAQ	URBN	Fri, Dec 27, 2013	37.52	37.67	36.88	37.06
5060	NASDAQ	URBN	Thu, Dec 26, 2013	36.80	37.84	36.80	37.55
5059	NASDAQ	URBN	Tue, Dec 24, 2013	36.96	37.19	36.68	36.76
5058	NASDAQ	URBN	Mon, Dec 23, 2013	36.55	36.95	36.14	36.88
5057	NASDAQ	URBN	Fri, Dec 20, 2013	35.81	36.87	35.76	36.48
5056	NASDAQ	URBN	Thu, Dec 19, 2013	36.10	36.55	35.65	35.72
5055	NASDAQ	URBN	Wed, Dec 18, 2013	35.80	36.34	35.26	36.27
5054	NASDAQ	URBN	Tue, Dec 17, 2013	36.08	36.13	35.73	35.85
5053	NASDAQ	URBN	Mon, Dec 16, 2013	36.83	36.87	36.03	36.03
5052	NASDAQ	URBN	Fri, Dec 13, 2013	36.00	36.12	35.75	35.78
5051	NASDAQ	URBN	Thu, Dec 12, 2013	36.61	36.81	35.97	36.00
5050	NASDAQ	URBN	Wed, Dec 11, 2013	37.15	37.77	36.42	36.84
5049	NASDAQ	URBN	Tue, Dec 10, 2013	36.03	36.25	35.63	35.74
5048	NASDAQ	URBN	Mon, Dec 9, 2013	35.94	36.19	35.61	36.04
5047	NASDAQ	URBN	Fri, Dec 6, 2013	36.42	36.71	35.51	35.99
5046	NASDAQ	URBN	Thu, Dec 5, 2013	36.31	36.71	36.04	36.29
5045	NASDAQ	URBN	Wed, Dec 4, 2013	36.92	37.08	36.46	36.63
5044	NASDAQ	URBN	Tue, Dec 3, 2013	37.56	37.73	37.15	37.24
5043	NASDAQ	URBN	Mon, Dec 2, 2013	37.51	38.54	37.40	37.66
5042	NASDAQ	URBN	Fri, Nov 29, 2013	39.20	39.22	38.92	39.02
5041	NASDAQ	URBN	Wed, Nov 27, 2013	38.88	39.08	38.67	39.07
5040	NASDAQ	URBN	Tue, Nov 26, 2013	38.87	39.19	38.70	38.87
5039	NASDAQ	URBN	Mon, Nov 25, 2013	38.70	39.38	38.50	38.91
5038	NASDAQ	URBN	Fri, Nov 22, 2013	38.96	39.13	38.24	38.44
5037	NASDAQ	URBN	Thu, Nov 21, 2013	39.05	39.14	38.72	38.98
5036	NASDAQ	URBN	Wed, Nov 20, 2013	39.47	39.54	38.87	39.02
5035	NASDAQ	URBN	Tue, Nov 19, 2013	38.54	39.94	37.98	39.31
5034	NASDAQ	URBN	Mon, Nov 18, 2013	40.37	40.44	39.38	39.64
5033	NASDAQ	URBN	Fri, Nov 15, 2013	40.44	40.45	39.52	40.17
5032	NASDAQ	URBN	Thu, Nov 14, 2013	39.87	40.19	39.72	40.00
5031	NASDAQ	URBN	Wed, Nov 13, 2013	39.65	40.08	39.56	39.99
5030	NASDAQ	URBN	Tue, Nov 12, 2013	40.02	40.14	39.64	39.82
5029	NASDAQ	URBN	Mon, Nov 11, 2013	39.45	40.10	39.27	40.02
5028	NASDAQ	URBN	Fri, Nov 8, 2013	38.61	39.51	38.46	39.48
5027	NASDAQ	URBN	Thu, Nov 7, 2013	38.88	39.29	38.40	38.47
5026	NASDAQ	URBN	Wed, Nov 6, 2013	38.92	39.32	38.61	38.76
5025	NASDAQ	URBN	Tue, Nov 5, 2013	39.30	39.30	38.84	38.93
5024	NASDAQ	URBN	Mon, Nov 4, 2013	38.84	39.55	38.76	39.47
5023	NASDAQ	URBN	Fri, Nov 1, 2013	37.99	38.66	37.86	38.59
5022	NASDAQ	URBN	Thu, Oct 31, 2013	37.94	37.99	37.46	37.88
5021	NASDAQ	URBN	Wed, Oct 30, 2013	38.27	38.80	37.67	38.09
5020	NASDAQ	URBN	Tue, Oct 29, 2013	38.33	38.34	37.80	38.24
5019	NASDAQ	URBN	Mon, Oct 28, 2013	37.68	38.29	37.57	38.00
5018	NASDAQ	URBN	Fri, Oct 25, 2013	37.02	37.89	36.85	37.88
5017	NASDAQ	URBN	Thu, Oct 24, 2013	36.89	37.76	36.66	37.59
5016	NASDAQ	URBN	Wed, Oct 23, 2013	36.24	36.57	36.07	36.45
5015	NASDAQ	URBN	Tue, Oct 22, 2013	36.54	36.73	36.17	36.35
5014	NASDAQ	URBN	Mon, Oct 21, 2013	37.03	37.19	36.24	36.50
5013	NASDAQ	URBN	Fri, Oct 18, 2013	36.51	37.24	36.40	37.01
5012	NASDAQ	URBN	Thu, Oct 17, 2013	36.30	36.46	36.09	36.44
5011	NASDAQ	URBN	Wed, Oct 16, 2013	36.27	36.51	36.10	36.46
5010	NASDAQ	URBN	Tue, Oct 15, 2013	35.91	36.07	35.41	35.89
5009	NASDAQ	URBN	Mon, Oct 14, 2013	35.78	36.10	35.61	36.07
5008	NASDAQ	URBN	Fri, Oct 11, 2013	36.07	36.09	35.26	35.90
5007	NASDAQ	URBN	Thu, Oct 10, 2013	36.05	36.46	35.71	36.46
5006	NASDAQ	URBN	Wed, Oct 9, 2013	35.19	36.02	35.00	35.70
5005	NASDAQ	URBN	Tue, Oct 8, 2013	35.58	35.82	35.03	35.06
5004	NASDAQ	URBN	Mon, Oct 7, 2013	36.55	36.87	35.66	35.66
5003	NASDAQ	URBN	Fri, Oct 4, 2013	36.83	37.15	36.55	36.96
5002	NASDAQ	URBN	Thu, Oct 3, 2013	36.80	37.02	36.55	36.70
5001	NASDAQ	URBN	Wed, Oct 2, 2013	36.78	36.92	36.48	36.92
5000	NASDAQ	URBN	Tue, Oct 1, 2013	36.76	36.90	36.47	36.51
4999	NASDAQ	URBN	Mon, Sep 30, 2013	36.82	37.14	36.58	36.77
4998	NASDAQ	URBN	Fri, Sep 27, 2013	36.85	37.26	36.40	37.07
4997	NASDAQ	URBN	Thu, Sep 26, 2013	36.90	37.35	36.80	36.98
4996	NASDAQ	URBN	Wed, Sep 25, 2013	37.28	37.54	36.84	36.94
4995	NASDAQ	URBN	Tue, Sep 24, 2013	37.50	37.66	37.07	37.29
4994	NASDAQ	URBN	Mon, Sep 23, 2013	38.00	38.09	37.39	37.43
4993	NASDAQ	URBN	Fri, Sep 20, 2013	38.80	38.80	37.91	38.10
4992	NASDAQ	URBN	Thu, Sep 19, 2013	38.01	38.28	37.92	38.12
4991	NASDAQ	URBN	Wed, Sep 18, 2013	38.19	39.00	37.34	37.97
4990	NASDAQ	URBN	Tue, Sep 17, 2013	38.40	38.73	38.06	38.12
4989	NASDAQ	URBN	Mon, Sep 16, 2013	38.74	38.80	38.26	38.39
4988	NASDAQ	URBN	Fri, Sep 13, 2013	38.72	38.74	38.23	38.38
4987	NASDAQ	URBN	Thu, Sep 12, 2013	38.11	38.80	37.89	38.30
4986	NASDAQ	URBN	Wed, Sep 11, 2013	38.42	38.73	38.09	38.20
4985	NASDAQ	URBN	Tue, Sep 10, 2013	39.55	39.70	37.83	38.35
4984	NASDAQ	URBN	Mon, Sep 9, 2013	42.42	42.79	42.07	42.71
4983	NASDAQ	URBN	Fri, Sep 6, 2013	42.20	42.76	41.49	42.56
4982	NASDAQ	URBN	Thu, Sep 5, 2013	42.00	42.12	41.47	41.96
4981	NASDAQ	URBN	Wed, Sep 4, 2013	41.61	42.02	41.48	41.82
4980	NASDAQ	URBN	Tue, Sep 3, 2013	42.55	42.65	41.65	41.76
4979	NASDAQ	URBN	Fri, Aug 30, 2013	42.71	42.73	41.78	41.93
4978	NASDAQ	URBN	Thu, Aug 29, 2013	42.15	43.06	42.03	42.49
4977	NASDAQ	URBN	Wed, Aug 28, 2013	41.61	42.16	41.41	41.95
4976	NASDAQ	URBN	Tue, Aug 27, 2013	41.57	41.96	41.24	41.45
4975	NASDAQ	URBN	Mon, Aug 26, 2013	42.75	42.96	42.00	42.06
4974	NASDAQ	URBN	Fri, Aug 23, 2013	42.83	42.97	42.12	42.80
4973	NASDAQ	URBN	Thu, Aug 22, 2013	42.14	42.91	41.71	42.70
4972	NASDAQ	URBN	Wed, Aug 21, 2013	43.04	43.14	41.95	42.30
4971	NASDAQ	URBN	Tue, Aug 20, 2013	43.91	44.15	42.94	43.19
4970	NASDAQ	URBN	Mon, Aug 19, 2013	39.97	40.35	39.77	39.92
4969	NASDAQ	URBN	Fri, Aug 16, 2013	40.17	40.37	39.65	39.74
4968	NASDAQ	URBN	Thu, Aug 15, 2013	40.50	40.50	40.07	40.28
4967	NASDAQ	URBN	Wed, Aug 14, 2013	41.64	41.64	40.72	40.77
4966	NASDAQ	URBN	Tue, Aug 13, 2013	42.05	42.34	41.68	41.77
4965	NASDAQ	URBN	Mon, Aug 12, 2013	41.29	42.21	41.18	42.10
4964	NASDAQ	URBN	Fri, Aug 9, 2013	41.60	41.84	41.06	41.46
4963	NASDAQ	URBN	Thu, Aug 8, 2013	41.39	41.83	40.84	41.64
4962	NASDAQ	URBN	Wed, Aug 7, 2013	42.20	42.37	41.23	41.27
4961	NASDAQ	URBN	Tue, Aug 6, 2013	42.84	43.23	41.32	42.47
4960	NASDAQ	URBN	Mon, Aug 5, 2013	43.88	43.98	43.43	43.67
4959	NASDAQ	URBN	Fri, Aug 2, 2013	43.78	43.95	43.41	43.83
4958	NASDAQ	URBN	Thu, Aug 1, 2013	42.44	43.98	42.44	43.79
4957	NASDAQ	URBN	Wed, Jul 31, 2013	42.64	43.04	42.52	42.56
4956	NASDAQ	URBN	Tue, Jul 30, 2013	42.22	42.60	41.83	42.50
4955	NASDAQ	URBN	Mon, Jul 29, 2013	41.93	42.27	41.70	41.98
4954	NASDAQ	URBN	Fri, Jul 26, 2013	41.98	42.08	41.51	41.95
4953	NASDAQ	URBN	Thu, Jul 25, 2013	42.09	42.34	41.96	42.29
4952	NASDAQ	URBN	Wed, Jul 24, 2013	42.54	42.67	41.80	42.04
4951	NASDAQ	URBN	Tue, Jul 23, 2013	42.79	42.93	42.25	42.34
4950	NASDAQ	URBN	Mon, Jul 22, 2013	43.19	43.25	42.56	42.76
4949	NASDAQ	URBN	Fri, Jul 19, 2013	42.54	42.99	42.45	42.85
4948	NASDAQ	URBN	Thu, Jul 18, 2013	42.45	43.04	42.44	42.72
4947	NASDAQ	URBN	Wed, Jul 17, 2013	42.83	42.91	42.32	42.50
4946	NASDAQ	URBN	Tue, Jul 16, 2013	43.23	43.33	42.43	42.63
4945	NASDAQ	URBN	Mon, Jul 15, 2013	42.95	43.35	42.73	43.09
4944	NASDAQ	URBN	Fri, Jul 12, 2013	43.15	43.45	42.64	42.98
4943	NASDAQ	URBN	Thu, Jul 11, 2013	43.10	43.26	42.35	43.17
4942	NASDAQ	URBN	Wed, Jul 10, 2013	41.79	42.36	41.79	42.34
4941	NASDAQ	URBN	Tue, Jul 9, 2013	41.87	42.22	41.73	41.95
4940	NASDAQ	URBN	Mon, Jul 8, 2013	41.27	41.99	41.19	41.77
4939	NASDAQ	URBN	Fri, Jul 5, 2013	40.66	41.20	40.11	41.04
4938	NASDAQ	URBN	Wed, Jul 3, 2013	40.29	40.58	40.03	40.37
4937	NASDAQ	URBN	Tue, Jul 2, 2013	40.37	40.85	40.14	40.66
4936	NASDAQ	URBN	Mon, Jul 1, 2013	40.38	40.97	40.38	40.41
4935	NASDAQ	URBN	Fri, Jun 28, 2013	40.30	40.54	40.14	40.22
4934	NASDAQ	URBN	Thu, Jun 27, 2013	39.65	40.49	39.57	40.34
4933	NASDAQ	URBN	Wed, Jun 26, 2013	39.44	39.82	38.95	39.52
4932	NASDAQ	URBN	Tue, Jun 25, 2013	38.85	39.21	38.56	39.04
4931	NASDAQ	URBN	Mon, Jun 24, 2013	39.19	39.39	38.11	38.74
4930	NASDAQ	URBN	Fri, Jun 21, 2013	39.37	39.97	38.96	39.54
4929	NASDAQ	URBN	Thu, Jun 20, 2013	39.66	39.87	38.85	39.16
4928	NASDAQ	URBN	Wed, Jun 19, 2013	40.70	40.83	39.78	39.90
4927	NASDAQ	URBN	Tue, Jun 18, 2013	40.73	41.07	40.55	40.65
4926	NASDAQ	URBN	Mon, Jun 17, 2013	41.25	41.39	40.52	40.79
4925	NASDAQ	URBN	Fri, Jun 14, 2013	41.36	41.53	40.52	40.88
4924	NASDAQ	URBN	Thu, Jun 13, 2013	41.31	41.55	40.80	41.41
4923	NASDAQ	URBN	Wed, Jun 12, 2013	42.54	42.54	40.60	41.18
4922	NASDAQ	URBN	Tue, Jun 11, 2013	42.01	42.51	41.88	42.04
4921	NASDAQ	URBN	Mon, Jun 10, 2013	42.78	42.82	42.12	42.27
4920	NASDAQ	URBN	Fri, Jun 7, 2013	42.24	42.64	42.02	42.58
4919	NASDAQ	URBN	Thu, Jun 6, 2013	41.50	41.77	40.57	41.77
4918	NASDAQ	URBN	Wed, Jun 5, 2013	42.21	42.21	41.36	41.57
4917	NASDAQ	URBN	Tue, Jun 4, 2013	41.75	42.62	41.73	42.31
4916	NASDAQ	URBN	Mon, Jun 3, 2013	41.78	41.88	40.85	41.86
4915	NASDAQ	URBN	Fri, May 31, 2013	41.77	42.60	41.58	41.93
4914	NASDAQ	URBN	Thu, May 30, 2013	40.66	42.04	40.66	41.87
4913	NASDAQ	URBN	Wed, May 29, 2013	40.81	41.04	40.49	40.91
4912	NASDAQ	URBN	Tue, May 28, 2013	42.44	42.61	41.07	41.10
4911	NASDAQ	URBN	Fri, May 24, 2013	41.87	42.02	41.32	41.84
4910	NASDAQ	URBN	Thu, May 23, 2013	42.46	42.70	42.16	42.30
4909	NASDAQ	URBN	Wed, May 22, 2013	43.40	43.93	42.52	42.81
4908	NASDAQ	URBN	Tue, May 21, 2013	43.65	44.35	43.10	43.27
4907	NASDAQ	URBN	Mon, May 20, 2013	44.43	44.96	44.21	44.49
4906	NASDAQ	URBN	Fri, May 17, 2013	43.77	44.71	43.56	44.54
4905	NASDAQ	URBN	Thu, May 16, 2013	44.56	44.63	43.40	43.64
4904	NASDAQ	URBN	Wed, May 15, 2013	44.00	44.82	43.94	44.43
4903	NASDAQ	URBN	Tue, May 14, 2013	43.72	44.26	43.72	44.11
4902	NASDAQ	URBN	Mon, May 13, 2013	43.33	44.31	43.26	43.75
4901	NASDAQ	URBN	Fri, May 10, 2013	43.51	44.12	43.48	43.83
4900	NASDAQ	URBN	Thu, May 9, 2013	43.17	43.87	43.00	43.39
4899	NASDAQ	URBN	Wed, May 8, 2013	43.50	43.65	43.05	43.39
4898	NASDAQ	URBN	Tue, May 7, 2013	42.36	43.82	42.00	43.66
4897	NASDAQ	URBN	Mon, May 6, 2013	41.50	41.80	41.21	41.65
4896	NASDAQ	URBN	Fri, May 3, 2013	41.44	42.00	41.36	41.54
4895	NASDAQ	URBN	Thu, May 2, 2013	40.95	41.11	40.50	40.97
4894	NASDAQ	URBN	Wed, May 1, 2013	41.43	41.57	40.73	40.90
4893	NASDAQ	URBN	Tue, Apr 30, 2013	41.57	41.62	40.95	41.44
4892	NASDAQ	URBN	Mon, Apr 29, 2013	41.49	41.93	41.26	41.35
4891	NASDAQ	URBN	Fri, Apr 26, 2013	41.02	41.31	40.63	41.16
4890	NASDAQ	URBN	Thu, Apr 25, 2013	39.87	41.32	39.69	41.04
4889	NASDAQ	URBN	Wed, Apr 24, 2013	39.74	39.96	39.44	39.73
4888	NASDAQ	URBN	Tue, Apr 23, 2013	39.84	40.20	39.03	39.60
4887	NASDAQ	URBN	Mon, Apr 22, 2013	39.45	39.72	38.90	39.50
4886	NASDAQ	URBN	Fri, Apr 19, 2013	39.50	39.84	39.18	39.46
4885	NASDAQ	URBN	Thu, Apr 18, 2013	39.70	39.87	38.83	39.26
4884	NASDAQ	URBN	Wed, Apr 17, 2013	40.28	40.29	39.18	39.61
4883	NASDAQ	URBN	Tue, Apr 16, 2013	40.27	40.56	39.61	40.54
4882	NASDAQ	URBN	Mon, Apr 15, 2013	41.25	41.36	39.97	40.06
4881	NASDAQ	URBN	Fri, Apr 12, 2013	41.33	41.63	41.03	41.38
4880	NASDAQ	URBN	Thu, Apr 11, 2013	40.90	42.19	40.77	41.55
4879	NASDAQ	URBN	Wed, Apr 10, 2013	40.59	41.00	40.42	40.81
4878	NASDAQ	URBN	Tue, Apr 9, 2013	40.56	40.71	40.07	40.47
4877	NASDAQ	URBN	Mon, Apr 8, 2013	39.85	40.79	39.80	40.68
4876	NASDAQ	URBN	Fri, Apr 5, 2013	38.97	40.06	38.83	39.97
4875	NASDAQ	URBN	Thu, Apr 4, 2013	39.01	39.70	39.01	39.52
4874	NASDAQ	URBN	Wed, Apr 3, 2013	39.71	39.80	39.00	39.06
4873	NASDAQ	URBN	Tue, Apr 2, 2013	40.45	40.98	39.60	39.87
4872	NASDAQ	URBN	Mon, Apr 1, 2013	38.88	39.08	38.19	38.41
4871	NASDAQ	URBN	Thu, Mar 28, 2013	39.00	39.16	38.55	38.74
4870	NASDAQ	URBN	Wed, Mar 27, 2013	39.04	39.28	38.95	39.14
4869	NASDAQ	URBN	Tue, Mar 26, 2013	39.39	39.46	38.78	39.41
4868	NASDAQ	URBN	Mon, Mar 25, 2013	38.88	39.45	38.46	39.36
4867	NASDAQ	URBN	Fri, Mar 22, 2013	39.67	40.10	38.63	38.75
4866	NASDAQ	URBN	Thu, Mar 21, 2013	40.00	40.46	39.46	39.52
4865	NASDAQ	URBN	Wed, Mar 20, 2013	39.78	40.54	39.50	40.32
4864	NASDAQ	URBN	Tue, Mar 19, 2013	40.11	40.28	38.95	39.40
4863	NASDAQ	URBN	Mon, Mar 18, 2013	40.31	40.42	39.98	40.08
4862	NASDAQ	URBN	Fri, Mar 15, 2013	40.97	41.26	40.50	40.65
4861	NASDAQ	URBN	Thu, Mar 14, 2013	41.71	41.72	40.96	41.17
4860	NASDAQ	URBN	Wed, Mar 13, 2013	41.70	42.05	41.14	41.51
4859	NASDAQ	URBN	Tue, Mar 12, 2013	40.73	42.30	40.25	41.81
4858	NASDAQ	URBN	Mon, Mar 11, 2013	41.36	41.73	40.86	41.50
4857	NASDAQ	URBN	Fri, Mar 8, 2013	40.89	41.46	40.40	41.31
4856	NASDAQ	URBN	Thu, Mar 7, 2013	40.93	41.25	40.32	40.49
4855	NASDAQ	URBN	Wed, Mar 6, 2013	41.50	41.67	40.66	40.74
4854	NASDAQ	URBN	Tue, Mar 5, 2013	41.34	41.78	41.34	41.71
4853	NASDAQ	URBN	Mon, Mar 4, 2013	40.48	41.65	40.45	41.01
4852	NASDAQ	URBN	Fri, Mar 1, 2013	40.34	40.87	40.14	40.81
4851	NASDAQ	URBN	Thu, Feb 28, 2013	39.99	40.75	39.84	40.52
4850	NASDAQ	URBN	Wed, Feb 27, 2013	39.50	40.38	39.22	40.18
4849	NASDAQ	URBN	Tue, Feb 26, 2013	39.27	39.75	38.91	39.56
4848	NASDAQ	URBN	Mon, Feb 25, 2013	39.82	40.16	39.00	39.06
4847	NASDAQ	URBN	Fri, Feb 22, 2013	40.35	40.50	39.52	39.54
4846	NASDAQ	URBN	Thu, Feb 21, 2013	41.06	41.12	39.61	40.26
4845	NASDAQ	URBN	Wed, Feb 20, 2013	41.69	41.94	41.12	41.26
4844	NASDAQ	URBN	Tue, Feb 19, 2013	41.50	41.98	41.06	41.69
4843	NASDAQ	URBN	Fri, Feb 15, 2013	40.88	41.99	40.65	41.29
4842	NASDAQ	URBN	Thu, Feb 14, 2013	41.49	41.93	41.26	41.43
4841	NASDAQ	URBN	Wed, Feb 13, 2013	42.34	42.53	41.26	41.53
4840	NASDAQ	URBN	Tue, Feb 12, 2013	42.68	42.97	42.13	42.25
4839	NASDAQ	URBN	Mon, Feb 11, 2013	42.50	43.03	42.25	42.37
4838	NASDAQ	URBN	Fri, Feb 8, 2013	43.16	43.28	42.46	42.58
4837	NASDAQ	URBN	Thu, Feb 7, 2013	43.74	44.15	42.93	43.17
4836	NASDAQ	URBN	Wed, Feb 6, 2013	42.75	43.47	42.60	43.15
4835	NASDAQ	URBN	Tue, Feb 5, 2013	42.65	43.23	42.65	42.72
4834	NASDAQ	URBN	Mon, Feb 4, 2013	43.23	43.41	42.52	42.57
4833	NASDAQ	URBN	Fri, Feb 1, 2013	43.24	43.50	42.58	43.35
4832	NASDAQ	URBN	Thu, Jan 31, 2013	42.75	43.06	42.49	42.80
4831	NASDAQ	URBN	Wed, Jan 30, 2013	43.13	43.34	42.66	42.80
4830	NASDAQ	URBN	Tue, Jan 29, 2013	43.07	43.12	42.69	42.93
4829	NASDAQ	URBN	Mon, Jan 28, 2013	43.25	43.49	42.87	43.13
4828	NASDAQ	URBN	Fri, Jan 25, 2013	42.81	43.81	42.64	43.62
4827	NASDAQ	URBN	Thu, Jan 24, 2013	42.62	43.11	42.43	42.72
4826	NASDAQ	URBN	Wed, Jan 23, 2013	42.80	42.85	42.25	42.50
4825	NASDAQ	URBN	Tue, Jan 22, 2013	42.62	43.22	42.17	42.82
4824	NASDAQ	URBN	Fri, Jan 18, 2013	43.02	43.46	42.49	43.39
4823	NASDAQ	URBN	Thu, Jan 17, 2013	42.12	43.18	41.83	43.18
4822	NASDAQ	URBN	Wed, Jan 16, 2013	41.99	42.10	41.72	41.90
4821	NASDAQ	URBN	Tue, Jan 15, 2013	41.92	42.72	41.52	42.10
4820	NASDAQ	URBN	Mon, Jan 14, 2013	42.53	42.92	42.00	42.25
4819	NASDAQ	URBN	Fri, Jan 11, 2013	42.85	42.98	42.27	42.75
4818	NASDAQ	URBN	Thu, Jan 10, 2013	41.39	43.27	41.35	42.64
4817	NASDAQ	URBN	Wed, Jan 9, 2013	41.48	41.69	40.62	40.75
4816	NASDAQ	URBN	Tue, Jan 8, 2013	40.81	41.26	40.23	41.18
4815	NASDAQ	URBN	Mon, Jan 7, 2013	41.13	41.40	40.27	40.84
4814	NASDAQ	URBN	Fri, Jan 4, 2013	41.49	41.72	40.89	41.39
4813	NASDAQ	URBN	Thu, Jan 3, 2013	41.22	41.56	40.59	40.74
4812	NASDAQ	URBN	Wed, Jan 2, 2013	40.24	41.00	39.90	40.98
4811	NASDAQ	URBN	Mon, Dec 31, 2012	38.42	39.46	38.40	39.36
4810	NASDAQ	URBN	Fri, Dec 28, 2012	38.23	39.09	38.01	38.22
4809	NASDAQ	URBN	Thu, Dec 27, 2012	38.37	38.74	37.73	38.61
4808	NASDAQ	URBN	Wed, Dec 26, 2012	39.30	39.36	37.84	38.24
4807	NASDAQ	URBN	Mon, Dec 24, 2012	39.49	39.51	39.19	39.30
4806	NASDAQ	URBN	Fri, Dec 21, 2012	40.04	40.18	39.35	39.43
4805	NASDAQ	URBN	Thu, Dec 20, 2012	40.09	40.45	39.66	40.42
4804	NASDAQ	URBN	Wed, Dec 19, 2012	39.92	40.66	39.75	40.18
4803	NASDAQ	URBN	Tue, Dec 18, 2012	39.73	40.13	39.56	39.69
4802	NASDAQ	URBN	Mon, Dec 17, 2012	38.67	39.70	38.62	39.58
4801	NASDAQ	URBN	Fri, Dec 14, 2012	38.33	39.01	38.12	38.60
4800	NASDAQ	URBN	Thu, Dec 13, 2012	37.96	38.62	37.87	38.23
4799	NASDAQ	URBN	Wed, Dec 12, 2012	38.94	38.98	38.04	38.18
4798	NASDAQ	URBN	Tue, Dec 11, 2012	39.30	40.00	38.65	38.65
4797	NASDAQ	URBN	Mon, Dec 10, 2012	37.35	37.58	36.94	37.00
4796	NASDAQ	URBN	Fri, Dec 7, 2012	36.99	37.48	36.90	37.37
4795	NASDAQ	URBN	Thu, Dec 6, 2012	36.39	37.34	36.36	36.97
4794	NASDAQ	URBN	Wed, Dec 5, 2012	36.78	36.93	35.82	36.35
4793	NASDAQ	URBN	Tue, Dec 4, 2012	37.32	37.37	36.15	36.54
4792	NASDAQ	URBN	Mon, Dec 3, 2012	37.79	37.81	37.01	37.37
4791	NASDAQ	URBN	Fri, Nov 30, 2012	37.63	38.11	37.35	37.70
4790	NASDAQ	URBN	Thu, Nov 29, 2012	38.11	38.30	37.47	37.82
4789	NASDAQ	URBN	Wed, Nov 28, 2012	37.57	38.33	37.18	38.16
4788	NASDAQ	URBN	Tue, Nov 27, 2012	38.16	38.74	37.55	37.65
4787	NASDAQ	URBN	Mon, Nov 26, 2012	37.87	38.44	37.75	38.34
4786	NASDAQ	URBN	Fri, Nov 23, 2012	37.52	37.95	37.38	37.86
4785	NASDAQ	URBN	Wed, Nov 21, 2012	37.00	37.77	37.00	37.35
4784	NASDAQ	URBN	Tue, Nov 20, 2012	37.09	37.90	35.80	36.81
4783	NASDAQ	URBN	Mon, Nov 19, 2012	35.59	37.25	35.55	37.07
4782	NASDAQ	URBN	Fri, Nov 16, 2012	34.86	35.14	34.39	35.05
4781	NASDAQ	URBN	Thu, Nov 15, 2012	36.08	36.27	34.68	34.82
4780	NASDAQ	URBN	Wed, Nov 14, 2012	36.39	36.91	36.06	36.21
4779	NASDAQ	URBN	Tue, Nov 13, 2012	35.33	36.69	35.22	35.95
4778	NASDAQ	URBN	Mon, Nov 12, 2012	35.31	35.48	34.98	35.38
4777	NASDAQ	URBN	Fri, Nov 9, 2012	35.26	35.63	34.48	35.31
4776	NASDAQ	URBN	Thu, Nov 8, 2012	36.28	36.36	34.97	35.25
4775	NASDAQ	URBN	Wed, Nov 7, 2012	36.74	37.03	36.09	36.21
4774	NASDAQ	URBN	Tue, Nov 6, 2012	37.09	37.26	36.71	36.95
4773	NASDAQ	URBN	Mon, Nov 5, 2012	36.61	37.12	36.33	37.08
4772	NASDAQ	URBN	Fri, Nov 2, 2012	36.77	37.06	36.35	36.56
4771	NASDAQ	URBN	Thu, Nov 1, 2012	35.80	36.86	35.47	36.69
4770	NASDAQ	URBN	Wed, Oct 31, 2012	35.78	35.99	35.28	35.75
4769	NASDAQ	URBN	Fri, Oct 26, 2012	35.86	36.38	35.62	35.74
4768	NASDAQ	URBN	Thu, Oct 25, 2012	36.42	36.46	35.45	35.80
4767	NASDAQ	URBN	Wed, Oct 24, 2012	35.87	36.16	35.73	36.06
4766	NASDAQ	URBN	Tue, Oct 23, 2012	36.33	36.37	35.42	35.94
4765	NASDAQ	URBN	Mon, Oct 22, 2012	36.85	37.26	36.10	36.39
4764	NASDAQ	URBN	Fri, Oct 19, 2012	37.72	37.81	36.80	37.09
4763	NASDAQ	URBN	Thu, Oct 18, 2012	37.94	38.13	37.52	37.91
4762	NASDAQ	URBN	Wed, Oct 17, 2012	38.17	38.37	37.68	37.99
4761	NASDAQ	URBN	Tue, Oct 16, 2012	37.74	38.31	37.63	38.24
4760	NASDAQ	URBN	Mon, Oct 15, 2012	36.73	37.81	36.70	37.48
4759	NASDAQ	URBN	Fri, Oct 12, 2012	36.98	37.19	36.50	36.61
4758	NASDAQ	URBN	Thu, Oct 11, 2012	37.10	37.57	36.90	36.97
4757	NASDAQ	URBN	Wed, Oct 10, 2012	36.76	36.95	36.53	36.85
4756	NASDAQ	URBN	Tue, Oct 9, 2012	37.20	37.44	36.64	36.70
4755	NASDAQ	URBN	Mon, Oct 8, 2012	37.56	37.94	37.29	37.30
4754	NASDAQ	URBN	Fri, Oct 5, 2012	37.57	38.21	37.55	37.73
4753	NASDAQ	URBN	Thu, Oct 4, 2012	37.15	37.73	37.00	37.57
4752	NASDAQ	URBN	Wed, Oct 3, 2012	36.86	37.25	36.81	37.00
4751	NASDAQ	URBN	Tue, Oct 2, 2012	37.59	37.59	36.65	36.86
4750	NASDAQ	URBN	Mon, Oct 1, 2012	37.64	38.25	37.32	37.33
4749	NASDAQ	URBN	Fri, Sep 28, 2012	37.91	37.91	36.87	37.56
4748	NASDAQ	URBN	Thu, Sep 27, 2012	37.71	37.89	37.05	37.46
4747	NASDAQ	URBN	Wed, Sep 26, 2012	38.02	38.42	37.33	37.51
4746	NASDAQ	URBN	Tue, Sep 25, 2012	38.77	38.82	37.89	37.94
4745	NASDAQ	URBN	Mon, Sep 24, 2012	38.79	39.00	37.99	38.43
4744	NASDAQ	URBN	Fri, Sep 21, 2012	39.14	39.30	38.71	38.75
4743	NASDAQ	URBN	Thu, Sep 20, 2012	39.20	39.45	38.54	38.87
4742	NASDAQ	URBN	Wed, Sep 19, 2012	39.49	39.62	39.05	39.09
4741	NASDAQ	URBN	Tue, Sep 18, 2012	39.72	39.76	39.03	39.35
4740	NASDAQ	URBN	Mon, Sep 17, 2012	39.56	39.95	39.20	39.82
4739	NASDAQ	URBN	Fri, Sep 14, 2012	39.25	40.02	39.25	39.71
4738	NASDAQ	URBN	Thu, Sep 13, 2012	39.12	39.85	38.97	39.50
4737	NASDAQ	URBN	Wed, Sep 12, 2012	39.00	39.58	38.92	39.24
4736	NASDAQ	URBN	Tue, Sep 11, 2012	40.25	40.65	38.59	38.90
4735	NASDAQ	URBN	Mon, Sep 10, 2012	38.98	40.19	38.77	39.48
4734	NASDAQ	URBN	Fri, Sep 7, 2012	39.00	39.08	38.64	38.73
4733	NASDAQ	URBN	Thu, Sep 6, 2012	38.56	39.07	38.38	39.03
4732	NASDAQ	URBN	Wed, Sep 5, 2012	37.95	38.43	37.74	38.25
4731	NASDAQ	URBN	Tue, Sep 4, 2012	37.57	38.16	37.29	38.10
4730	NASDAQ	URBN	Fri, Aug 31, 2012	37.91	38.13	37.41	37.54
4729	NASDAQ	URBN	Thu, Aug 30, 2012	37.37	38.30	37.32	37.85
4728	NASDAQ	URBN	Wed, Aug 29, 2012	37.08	37.83	36.82	37.77
4727	NASDAQ	URBN	Tue, Aug 28, 2012	36.88	37.25	36.76	37.02
4726	NASDAQ	URBN	Mon, Aug 27, 2012	36.99	37.19	36.78	36.92
4725	NASDAQ	URBN	Fri, Aug 24, 2012	36.83	37.00	36.62	36.94
4724	NASDAQ	URBN	Thu, Aug 23, 2012	37.17	37.47	36.68	36.83
4723	NASDAQ	URBN	Wed, Aug 22, 2012	36.82	37.68	36.68	37.19
4722	NASDAQ	URBN	Tue, Aug 21, 2012	36.91	37.65	35.91	36.98
4721	NASDAQ	URBN	Mon, Aug 20, 2012	31.50	31.80	30.91	31.28
4720	NASDAQ	URBN	Fri, Aug 17, 2012	31.04	31.60	30.78	31.40
4719	NASDAQ	URBN	Thu, Aug 16, 2012	31.21	31.42	30.96	30.98
4718	NASDAQ	URBN	Wed, Aug 15, 2012	30.41	31.30	30.37	31.24
4717	NASDAQ	URBN	Tue, Aug 14, 2012	30.62	30.79	30.16	30.32
4716	NASDAQ	URBN	Mon, Aug 13, 2012	30.47	30.62	30.00	30.49
4715	NASDAQ	URBN	Fri, Aug 10, 2012	30.75	30.81	30.40	30.66
4714	NASDAQ	URBN	Thu, Aug 9, 2012	30.90	31.20	30.84	30.87
4713	NASDAQ	URBN	Wed, Aug 8, 2012	30.71	31.09	30.65	30.91
4712	NASDAQ	URBN	Tue, Aug 7, 2012	30.68	31.34	30.45	30.96
4711	NASDAQ	URBN	Mon, Aug 6, 2012	30.43	30.79	30.18	30.40
4710	NASDAQ	URBN	Fri, Aug 3, 2012	30.27	30.43	29.90	30.16
4709	NASDAQ	URBN	Thu, Aug 2, 2012	30.08	30.30	29.36	29.69
4708	NASDAQ	URBN	Wed, Aug 1, 2012	30.60	30.93	30.38	30.42
4707	NASDAQ	URBN	Tue, Jul 31, 2012	30.82	31.14	30.51	30.55
4706	NASDAQ	URBN	Mon, Jul 30, 2012	31.05	31.34	30.74	30.95
4705	NASDAQ	URBN	Fri, Jul 27, 2012	30.67	31.39	30.60	30.97
4704	NASDAQ	URBN	Thu, Jul 26, 2012	30.74	31.23	30.17	30.50
4703	NASDAQ	URBN	Wed, Jul 25, 2012	30.21	30.42	29.85	30.09
4702	NASDAQ	URBN	Tue, Jul 24, 2012	30.46	30.59	29.83	29.96
4701	NASDAQ	URBN	Mon, Jul 23, 2012	30.36	30.81	29.91	30.30
4700	NASDAQ	URBN	Fri, Jul 20, 2012	31.33	31.49	30.67	31.01
4699	NASDAQ	URBN	Thu, Jul 19, 2012	31.11	31.81	30.91	31.56
4698	NASDAQ	URBN	Wed, Jul 18, 2012	30.54	31.29	30.44	31.07
4697	NASDAQ	URBN	Tue, Jul 17, 2012	29.82	30.65	29.63	30.59
4696	NASDAQ	URBN	Mon, Jul 16, 2012	29.21	29.65	28.96	29.49
4695	NASDAQ	URBN	Fri, Jul 13, 2012	28.34	29.32	28.34	29.18
4694	NASDAQ	URBN	Thu, Jul 12, 2012	27.57	28.56	27.33	28.39
4693	NASDAQ	URBN	Wed, Jul 11, 2012	27.89	28.20	27.32	27.86
4692	NASDAQ	URBN	Tue, Jul 10, 2012	27.62	28.22	27.41	27.93
4691	NASDAQ	URBN	Mon, Jul 9, 2012	27.45	27.68	27.21	27.52
4690	NASDAQ	URBN	Fri, Jul 6, 2012	27.84	27.91	27.21	27.41
4689	NASDAQ	URBN	Thu, Jul 5, 2012	27.60	28.15	27.55	28.03
4688	NASDAQ	URBN	Tue, Jul 3, 2012	27.34	27.95	27.02	27.63
4687	NASDAQ	URBN	Mon, Jul 2, 2012	27.79	28.00	27.17	27.56
4686	NASDAQ	URBN	Fri, Jun 29, 2012	26.90	27.76	26.70	27.59
4685	NASDAQ	URBN	Thu, Jun 28, 2012	26.52	26.74	26.04	26.39
4684	NASDAQ	URBN	Wed, Jun 27, 2012	27.20	27.30	26.54	26.75
4683	NASDAQ	URBN	Tue, Jun 26, 2012	26.97	27.46	26.74	27.11
4682	NASDAQ	URBN	Mon, Jun 25, 2012	27.25	27.30	26.81	26.90
4681	NASDAQ	URBN	Fri, Jun 22, 2012	27.80	27.88	27.29	27.55
4680	NASDAQ	URBN	Thu, Jun 21, 2012	28.48	28.54	27.53	27.69
4679	NASDAQ	URBN	Wed, Jun 20, 2012	28.37	28.68	27.95	28.46
4678	NASDAQ	URBN	Tue, Jun 19, 2012	27.76	28.52	27.69	28.27
4677	NASDAQ	URBN	Mon, Jun 18, 2012	27.46	27.76	26.97	27.63
4676	NASDAQ	URBN	Fri, Jun 15, 2012	26.76	27.58	26.63	27.51
4675	NASDAQ	URBN	Thu, Jun 14, 2012	26.54	26.69	26.13	26.62
4674	NASDAQ	URBN	Wed, Jun 13, 2012	27.55	27.57	26.28	26.40
4673	NASDAQ	URBN	Tue, Jun 12, 2012	27.37	28.00	27.30	27.75
4672	NASDAQ	URBN	Mon, Jun 11, 2012	27.89	28.04	27.07	27.13
4671	NASDAQ	URBN	Fri, Jun 8, 2012	27.32	27.78	27.14	27.64
4670	NASDAQ	URBN	Thu, Jun 7, 2012	27.93	28.05	26.92	27.33
4669	NASDAQ	URBN	Wed, Jun 6, 2012	26.92	27.67	26.83	27.59
4668	NASDAQ	URBN	Tue, Jun 5, 2012	26.54	26.88	26.33	26.70
4667	NASDAQ	URBN	Mon, Jun 4, 2012	27.00	27.18	26.26	26.64
4666	NASDAQ	URBN	Fri, Jun 1, 2012	27.53	27.63	26.59	26.69
4665	NASDAQ	URBN	Thu, May 31, 2012	28.30	28.30	27.60	27.97
4664	NASDAQ	URBN	Wed, May 30, 2012	28.49	28.68	28.02	28.19
4663	NASDAQ	URBN	Tue, May 29, 2012	28.55	28.89	28.19	28.72
4662	NASDAQ	URBN	Fri, May 25, 2012	28.11	28.53	27.98	28.42
4661	NASDAQ	URBN	Thu, May 24, 2012	28.18	28.20	27.60	28.03
4660	NASDAQ	URBN	Wed, May 23, 2012	27.91	28.27	27.43	28.18
4659	NASDAQ	URBN	Tue, May 22, 2012	26.17	28.38	26.02	28.10
4658	NASDAQ	URBN	Mon, May 21, 2012	25.70	26.52	25.57	26.16
4657	NASDAQ	URBN	Fri, May 18, 2012	25.61	26.03	25.43	25.62
4656	NASDAQ	URBN	Thu, May 17, 2012	26.35	26.58	25.48	25.57
4655	NASDAQ	URBN	Wed, May 16, 2012	26.76	27.01	26.28	26.33
4654	NASDAQ	URBN	Tue, May 15, 2012	27.06	27.60	26.62	26.74
4653	NASDAQ	URBN	Mon, May 14, 2012	27.32	27.69	26.93	27.02
4652	NASDAQ	URBN	Fri, May 11, 2012	27.51	27.87	27.36	27.45
4651	NASDAQ	URBN	Thu, May 10, 2012	28.01	28.19	27.58	27.69
4650	NASDAQ	URBN	Wed, May 9, 2012	27.46	28.10	27.08	27.84
4649	NASDAQ	URBN	Tue, May 8, 2012	27.96	28.08	26.98	27.65
4648	NASDAQ	URBN	Mon, May 7, 2012	28.17	28.67	28.10	28.20
4647	NASDAQ	URBN	Fri, May 4, 2012	28.85	29.21	28.28	28.31
4646	NASDAQ	URBN	Thu, May 3, 2012	30.08	30.08	28.78	28.97
4645	NASDAQ	URBN	Wed, May 2, 2012	28.84	30.13	28.61	30.10
4644	NASDAQ	URBN	Tue, May 1, 2012	28.95	29.32	28.66	28.83
4643	NASDAQ	URBN	Mon, Apr 30, 2012	29.27	29.36	28.64	28.96
4642	NASDAQ	URBN	Fri, Apr 27, 2012	29.04	29.39	28.54	29.21
4641	NASDAQ	URBN	Thu, Apr 26, 2012	28.37	29.00	28.22	28.92
4640	NASDAQ	URBN	Wed, Apr 25, 2012	27.94	28.53	27.94	28.34
4639	NASDAQ	URBN	Tue, Apr 24, 2012	28.20	28.40	27.75	27.87
4638	NASDAQ	URBN	Mon, Apr 23, 2012	28.58	28.60	27.99	28.14
4637	NASDAQ	URBN	Fri, Apr 20, 2012	29.11	29.38	28.88	28.94
4636	NASDAQ	URBN	Thu, Apr 19, 2012	29.17	29.63	28.85	29.06
4635	NASDAQ	URBN	Wed, Apr 18, 2012	28.88	29.17	28.72	29.17
4634	NASDAQ	URBN	Tue, Apr 17, 2012	28.67	29.06	28.60	28.94
4633	NASDAQ	URBN	Mon, Apr 16, 2012	28.90	29.15	28.37	28.48
4632	NASDAQ	URBN	Fri, Apr 13, 2012	29.07	29.13	28.61	28.67
4631	NASDAQ	URBN	Thu, Apr 12, 2012	28.75	29.15	28.59	29.00
4630	NASDAQ	URBN	Wed, Apr 11, 2012	28.70	29.00	28.60	28.80
4629	NASDAQ	URBN	Tue, Apr 10, 2012	29.33	29.40	28.39	28.51
4628	NASDAQ	URBN	Mon, Apr 9, 2012	29.68	29.68	29.11	29.48
4627	NASDAQ	URBN	Thu, Apr 5, 2012	30.02	30.27	29.94	30.03
4626	NASDAQ	URBN	Wed, Apr 4, 2012	30.05	30.34	29.74	30.16
4625	NASDAQ	URBN	Tue, Apr 3, 2012	30.86	31.36	29.96	30.22
4624	NASDAQ	URBN	Mon, Apr 2, 2012	29.25	29.78	29.07	29.54
4623	NASDAQ	URBN	Fri, Mar 30, 2012	29.47	29.74	28.98	29.11
4622	NASDAQ	URBN	Thu, Mar 29, 2012	29.07	29.20	28.61	29.19
4621	NASDAQ	URBN	Wed, Mar 28, 2012	29.77	29.88	28.92	29.23
4620	NASDAQ	URBN	Tue, Mar 27, 2012	29.74	30.01	29.50	29.72
4619	NASDAQ	URBN	Mon, Mar 26, 2012	29.64	29.89	29.37	29.49
4618	NASDAQ	URBN	Fri, Mar 23, 2012	29.08	29.43	28.39	29.37
4617	NASDAQ	URBN	Thu, Mar 22, 2012	28.05	29.15	27.98	29.05
4616	NASDAQ	URBN	Wed, Mar 21, 2012	28.42	28.69	28.31	28.51
4615	NASDAQ	URBN	Tue, Mar 20, 2012	27.72	28.65	27.68	28.51
4614	NASDAQ	URBN	Mon, Mar 19, 2012	27.87	28.09	27.52	27.81
4613	NASDAQ	URBN	Fri, Mar 16, 2012	27.99	28.30	27.59	27.98
4612	NASDAQ	URBN	Thu, Mar 15, 2012	28.22	28.45	27.80	27.98
4611	NASDAQ	URBN	Wed, Mar 14, 2012	27.96	28.53	27.75	28.21
4610	NASDAQ	URBN	Tue, Mar 13, 2012	28.11	28.65	27.52	27.95
4609	NASDAQ	URBN	Mon, Mar 12, 2012	29.50	30.10	29.28	29.51
4608	NASDAQ	URBN	Fri, Mar 9, 2012	28.82	29.68	28.50	29.50
4607	NASDAQ	URBN	Thu, Mar 8, 2012	28.34	28.96	28.32	28.68
4606	NASDAQ	URBN	Wed, Mar 7, 2012	28.15	28.29	27.87	28.24
4605	NASDAQ	URBN	Tue, Mar 6, 2012	28.20	28.34	27.90	27.93
4604	NASDAQ	URBN	Mon, Mar 5, 2012	28.21	28.80	28.10	28.52
4603	NASDAQ	URBN	Fri, Mar 2, 2012	28.48	28.79	28.08	28.11
4602	NASDAQ	URBN	Thu, Mar 1, 2012	28.60	28.96	28.29	28.40
4601	NASDAQ	URBN	Wed, Feb 29, 2012	29.21	29.23	28.36	28.39
4600	NASDAQ	URBN	Tue, Feb 28, 2012	29.69	29.75	28.86	29.19
4599	NASDAQ	URBN	Mon, Feb 27, 2012	29.54	29.81	29.22	29.66
4598	NASDAQ	URBN	Fri, Feb 24, 2012	29.11	29.82	29.05	29.62
4597	NASDAQ	URBN	Thu, Feb 23, 2012	29.21	29.46	28.90	29.14
4596	NASDAQ	URBN	Wed, Feb 22, 2012	29.23	30.00	29.05	29.33
4595	NASDAQ	URBN	Tue, Feb 21, 2012	28.64	29.12	28.39	28.49
4594	NASDAQ	URBN	Fri, Feb 17, 2012	27.59	29.15	27.54	28.48
4593	NASDAQ	URBN	Thu, Feb 16, 2012	27.38	27.60	27.02	27.47
4592	NASDAQ	URBN	Wed, Feb 15, 2012	27.16	27.56	27.05	27.28
4591	NASDAQ	URBN	Tue, Feb 14, 2012	26.94	27.25	26.80	27.18
4590	NASDAQ	URBN	Mon, Feb 13, 2012	27.21	27.31	26.79	27.02
4589	NASDAQ	URBN	Fri, Feb 10, 2012	27.04	27.35	26.57	27.00
4588	NASDAQ	URBN	Thu, Feb 9, 2012	27.94	28.00	26.77	27.41
4587	NASDAQ	URBN	Wed, Feb 8, 2012	27.00	27.35	26.80	27.14
4586	NASDAQ	URBN	Tue, Feb 7, 2012	26.57	27.20	26.57	26.90
4585	NASDAQ	URBN	Mon, Feb 6, 2012	27.45	27.79	27.03	27.48
4584	NASDAQ	URBN	Fri, Feb 3, 2012	27.68	28.28	27.62	27.69
4583	NASDAQ	URBN	Thu, Feb 2, 2012	26.33	26.74	26.23	26.44
4582	NASDAQ	URBN	Wed, Feb 1, 2012	26.62	26.89	26.34	26.39
4581	NASDAQ	URBN	Tue, Jan 31, 2012	26.75	26.87	26.08	26.50
4580	NASDAQ	URBN	Mon, Jan 30, 2012	26.76	26.85	26.39	26.51
4579	NASDAQ	URBN	Fri, Jan 27, 2012	26.88	27.24	26.67	26.99
4578	NASDAQ	URBN	Thu, Jan 26, 2012	27.29	27.51	26.64	26.83
4577	NASDAQ	URBN	Wed, Jan 25, 2012	26.66	27.70	26.44	27.54
4576	NASDAQ	URBN	Tue, Jan 24, 2012	25.60	26.62	25.57	26.62
4575	NASDAQ	URBN	Mon, Jan 23, 2012	25.47	25.82	25.25	25.71
4574	NASDAQ	URBN	Fri, Jan 20, 2012	25.94	26.03	25.25	25.40
4573	NASDAQ	URBN	Thu, Jan 19, 2012	25.24	26.40	25.17	25.91
4572	NASDAQ	URBN	Wed, Jan 18, 2012	24.93	25.18	24.68	25.10
4571	NASDAQ	URBN	Tue, Jan 17, 2012	25.34	25.43	24.77	24.81
4570	NASDAQ	URBN	Fri, Jan 13, 2012	24.40	25.24	24.22	25.13
4569	NASDAQ	URBN	Thu, Jan 12, 2012	24.27	24.65	23.97	24.55
4568	NASDAQ	URBN	Wed, Jan 11, 2012	24.50	24.66	23.42	23.93
4567	NASDAQ	URBN	Tue, Jan 10, 2012	29.23	30.25	29.07	29.41
4566	NASDAQ	URBN	Mon, Jan 9, 2012	27.72	28.93	27.71	28.78
4565	NASDAQ	URBN	Fri, Jan 6, 2012	28.03	28.09	27.60	27.67
4564	NASDAQ	URBN	Thu, Jan 5, 2012	27.84	28.12	27.50	27.98
4563	NASDAQ	URBN	Wed, Jan 4, 2012	27.73	28.67	27.58	28.41
4562	NASDAQ	URBN	Tue, Jan 3, 2012	28.02	28.65	27.69	27.75
4561	NASDAQ	URBN	Fri, Dec 30, 2011	27.63	27.79	27.43	27.56
4560	NASDAQ	URBN	Thu, Dec 29, 2011	27.30	27.65	27.04	27.49
4559	NASDAQ	URBN	Wed, Dec 28, 2011	27.66	27.75	27.05	27.22
4558	NASDAQ	URBN	Tue, Dec 27, 2011	27.39	27.73	27.29	27.68
4557	NASDAQ	URBN	Fri, Dec 23, 2011	27.12	27.56	27.12	27.55
4556	NASDAQ	URBN	Thu, Dec 22, 2011	27.10	27.39	26.90	27.20
4555	NASDAQ	URBN	Wed, Dec 21, 2011	27.06	27.24	26.75	27.06
4554	NASDAQ	URBN	Tue, Dec 20, 2011	26.66	27.14	26.51	27.08
4553	NASDAQ	URBN	Mon, Dec 19, 2011	26.68	26.96	26.10	26.14
4552	NASDAQ	URBN	Fri, Dec 16, 2011	27.03	27.28	26.51	26.58
4551	NASDAQ	URBN	Thu, Dec 15, 2011	27.29	27.43	26.72	26.86
4550	NASDAQ	URBN	Wed, Dec 14, 2011	27.78	27.81	27.09	27.11
4549	NASDAQ	URBN	Tue, Dec 13, 2011	29.06	29.54	27.65	27.87
4548	NASDAQ	URBN	Mon, Dec 12, 2011	26.19	26.53	25.66	26.46
4547	NASDAQ	URBN	Fri, Dec 9, 2011	26.07	26.60	25.94	26.34
4546	NASDAQ	URBN	Thu, Dec 8, 2011	26.74	26.79	25.79	26.03
4545	NASDAQ	URBN	Wed, Dec 7, 2011	27.18	27.34	26.66	26.91
4544	NASDAQ	URBN	Tue, Dec 6, 2011	27.61	27.74	27.05	27.16
4543	NASDAQ	URBN	Mon, Dec 5, 2011	27.56	27.72	27.18	27.70
4542	NASDAQ	URBN	Fri, Dec 2, 2011	27.66	27.76	27.08	27.09
4541	NASDAQ	URBN	Thu, Dec 1, 2011	27.04	27.70	26.87	27.40
4540	NASDAQ	URBN	Wed, Nov 30, 2011	26.76	27.06	26.73	26.98
4539	NASDAQ	URBN	Tue, Nov 29, 2011	26.00	26.34	25.87	26.10
4538	NASDAQ	URBN	Mon, Nov 28, 2011	25.85	26.60	25.75	26.04
4537	NASDAQ	URBN	Fri, Nov 25, 2011	25.13	25.50	25.04	25.19
4536	NASDAQ	URBN	Wed, Nov 23, 2011	25.42	25.58	25.02	25.26
4535	NASDAQ	URBN	Tue, Nov 22, 2011	25.94	26.26	25.48	25.68
4534	NASDAQ	URBN	Mon, Nov 21, 2011	25.51	26.23	25.38	26.12
4533	NASDAQ	URBN	Fri, Nov 18, 2011	26.18	26.38	25.79	25.96
4532	NASDAQ	URBN	Thu, Nov 17, 2011	26.70	26.83	25.85	26.18
4531	NASDAQ	URBN	Wed, Nov 16, 2011	26.56	27.26	26.55	26.70
4530	NASDAQ	URBN	Tue, Nov 15, 2011	25.82	27.37	25.62	26.85
4529	NASDAQ	URBN	Mon, Nov 14, 2011	26.67	26.99	26.38	26.83
4528	NASDAQ	URBN	Fri, Nov 11, 2011	26.34	26.91	26.20	26.82
4527	NASDAQ	URBN	Thu, Nov 10, 2011	26.30	26.76	26.00	26.17
4526	NASDAQ	URBN	Wed, Nov 9, 2011	25.86	26.43	25.40	26.05
4525	NASDAQ	URBN	Tue, Nov 8, 2011	26.88	27.56	25.54	26.34
4524	NASDAQ	URBN	Mon, Nov 7, 2011	26.75	27.28	26.59	27.21
4523	NASDAQ	URBN	Fri, Nov 4, 2011	26.55	26.96	26.00	26.72
4522	NASDAQ	URBN	Thu, Nov 3, 2011	26.77	26.90	25.73	26.76
4521	NASDAQ	URBN	Wed, Nov 2, 2011	26.96	27.28	26.16	26.62
4520	NASDAQ	URBN	Tue, Nov 1, 2011	26.67	27.17	26.20	26.54
4519	NASDAQ	URBN	Mon, Oct 31, 2011	28.05	28.05	27.22	27.25
4518	NASDAQ	URBN	Fri, Oct 28, 2011	27.75	28.20	27.20	28.10
4517	NASDAQ	URBN	Thu, Oct 27, 2011	28.33	29.73	27.74	27.89
4516	NASDAQ	URBN	Wed, Oct 26, 2011	26.39	26.50	25.54	26.23
4515	NASDAQ	URBN	Tue, Oct 25, 2011	26.04	26.59	26.02	26.19
4514	NASDAQ	URBN	Mon, Oct 24, 2011	25.19	26.78	25.19	26.37
4513	NASDAQ	URBN	Fri, Oct 21, 2011	23.98	25.16	23.83	25.07
4512	NASDAQ	URBN	Thu, Oct 20, 2011	23.42	23.79	23.12	23.67
4511	NASDAQ	URBN	Wed, Oct 19, 2011	23.57	23.72	23.25	23.48
4510	NASDAQ	URBN	Tue, Oct 18, 2011	23.22	23.70	22.27	23.59
4509	NASDAQ	URBN	Mon, Oct 17, 2011	23.75	23.99	22.95	23.12
4508	NASDAQ	URBN	Fri, Oct 14, 2011	24.15	24.26	23.49	23.84
4507	NASDAQ	URBN	Thu, Oct 13, 2011	24.11	24.23	23.58	23.89
4506	NASDAQ	URBN	Wed, Oct 12, 2011	23.85	24.89	23.60	24.15
4505	NASDAQ	URBN	Tue, Oct 11, 2011	23.60	23.69	23.34	23.54
4504	NASDAQ	URBN	Mon, Oct 10, 2011	23.63	24.01	23.30	23.66
4503	NASDAQ	URBN	Fri, Oct 7, 2011	24.15	24.31	23.22	23.29
4502	NASDAQ	URBN	Thu, Oct 6, 2011	23.47	24.13	23.30	24.06
4501	NASDAQ	URBN	Wed, Oct 5, 2011	22.53	24.03	22.17	23.49
4500	NASDAQ	URBN	Tue, Oct 4, 2011	21.72	22.70	21.47	22.49
4499	NASDAQ	URBN	Mon, Oct 3, 2011	22.20	22.62	21.89	21.90
4498	NASDAQ	URBN	Fri, Sep 30, 2011	23.18	23.21	22.31	22.31
4497	NASDAQ	URBN	Thu, Sep 29, 2011	23.47	23.87	22.69	23.31
4496	NASDAQ	URBN	Wed, Sep 28, 2011	24.02	24.18	23.06	23.11
4495	NASDAQ	URBN	Tue, Sep 27, 2011	24.68	24.68	23.69	23.84
4494	NASDAQ	URBN	Mon, Sep 26, 2011	23.54	24.25	23.28	24.20
4493	NASDAQ	URBN	Fri, Sep 23, 2011	22.67	23.50	22.61	23.41
4492	NASDAQ	URBN	Thu, Sep 22, 2011	22.85	23.30	22.52	22.87
4491	NASDAQ	URBN	Wed, Sep 21, 2011	24.56	24.63	23.78	23.79
4490	NASDAQ	URBN	Tue, Sep 20, 2011	24.82	24.93	24.32	24.34
4489	NASDAQ	URBN	Mon, Sep 19, 2011	24.46	24.84	24.20	24.58
4488	NASDAQ	URBN	Fri, Sep 16, 2011	25.39	25.60	24.30	24.83
4487	NASDAQ	URBN	Thu, Sep 15, 2011	25.56	25.56	25.00	25.35
4486	NASDAQ	URBN	Wed, Sep 14, 2011	24.72	25.62	24.52	25.13
4485	NASDAQ	URBN	Tue, Sep 13, 2011	24.79	25.20	24.38	24.66
4484	NASDAQ	URBN	Mon, Sep 12, 2011	24.24	25.02	24.19	24.85
4483	NASDAQ	URBN	Fri, Sep 9, 2011	24.76	24.97	24.40	24.56
4482	NASDAQ	URBN	Thu, Sep 8, 2011	24.98	25.64	24.81	24.96
4481	NASDAQ	URBN	Wed, Sep 7, 2011	23.98	25.37	23.50	25.26
4480	NASDAQ	URBN	Tue, Sep 6, 2011	25.22	26.02	25.12	25.78
4479	NASDAQ	URBN	Fri, Sep 2, 2011	25.50	26.21	25.29	25.96
4478	NASDAQ	URBN	Thu, Sep 1, 2011	26.23	26.52	25.67	26.00
4477	NASDAQ	URBN	Wed, Aug 31, 2011	25.88	26.61	25.81	26.18
4476	NASDAQ	URBN	Tue, Aug 30, 2011	25.24	26.05	25.04	25.73
4475	NASDAQ	URBN	Mon, Aug 29, 2011	24.98	25.60	24.92	25.46
4474	NASDAQ	URBN	Fri, Aug 26, 2011	24.24	25.00	24.02	24.77
4473	NASDAQ	URBN	Thu, Aug 25, 2011	25.78	25.78	23.89	24.21
4472	NASDAQ	URBN	Wed, Aug 24, 2011	26.45	26.45	25.36	25.64
4471	NASDAQ	URBN	Tue, Aug 23, 2011	27.00	27.27	26.19	26.41
4470	NASDAQ	URBN	Mon, Aug 22, 2011	26.49	27.26	26.49	27.03
4469	NASDAQ	URBN	Fri, Aug 19, 2011	25.70	26.88	25.63	25.95
4468	NASDAQ	URBN	Thu, Aug 18, 2011	26.12	26.71	25.27	26.02
4467	NASDAQ	URBN	Wed, Aug 17, 2011	27.83	28.04	26.34	27.00
4466	NASDAQ	URBN	Tue, Aug 16, 2011	26.18	28.05	25.74	27.84
4465	NASDAQ	URBN	Mon, Aug 15, 2011	29.76	30.21	29.12	29.69
4464	NASDAQ	URBN	Fri, Aug 12, 2011	28.46	30.39	28.15	29.68
4463	NASDAQ	URBN	Thu, Aug 11, 2011	27.35	28.71	27.35	28.24
4462	NASDAQ	URBN	Wed, Aug 10, 2011	27.65	28.28	26.79	27.38
4461	NASDAQ	URBN	Tue, Aug 9, 2011	27.49	28.37	26.47	28.37
4460	NASDAQ	URBN	Mon, Aug 8, 2011	28.58	28.96	26.46	27.41
4459	NASDAQ	URBN	Fri, Aug 5, 2011	29.68	29.99	28.21	29.39
4458	NASDAQ	URBN	Thu, Aug 4, 2011	30.87	31.05	29.20	29.20
4457	NASDAQ	URBN	Wed, Aug 3, 2011	30.78	31.63	30.18	31.32
4456	NASDAQ	URBN	Tue, Aug 2, 2011	31.90	32.00	30.58	30.76
4455	NASDAQ	URBN	Mon, Aug 1, 2011	32.79	32.90	31.66	32.21
4454	NASDAQ	URBN	Fri, Jul 29, 2011	32.34	32.97	31.95	32.54
4453	NASDAQ	URBN	Thu, Jul 28, 2011	32.33	33.03	32.11	32.58
4452	NASDAQ	URBN	Wed, Jul 27, 2011	33.27	33.90	32.09	32.16
4451	NASDAQ	URBN	Tue, Jul 26, 2011	32.38	33.59	32.37	33.59
4450	NASDAQ	URBN	Mon, Jul 25, 2011	32.26	32.77	32.20	32.49
4449	NASDAQ	URBN	Fri, Jul 22, 2011	32.19	32.77	31.60	32.56
4448	NASDAQ	URBN	Thu, Jul 21, 2011	31.60	32.62	31.60	32.17
4447	NASDAQ	URBN	Wed, Jul 20, 2011	31.60	32.01	31.20	31.50
4446	NASDAQ	URBN	Tue, Jul 19, 2011	31.31	31.83	31.23	31.59
4445	NASDAQ	URBN	Mon, Jul 18, 2011	31.42	31.68	30.89	31.02
4444	NASDAQ	URBN	Fri, Jul 15, 2011	31.37	31.60	31.03	31.41
4443	NASDAQ	URBN	Thu, Jul 14, 2011	31.85	31.93	30.96	31.30
4442	NASDAQ	URBN	Wed, Jul 13, 2011	31.86	32.46	31.74	31.85
4441	NASDAQ	URBN	Tue, Jul 12, 2011	31.50	31.93	31.35	31.70
4440	NASDAQ	URBN	Mon, Jul 11, 2011	31.70	32.10	31.14	31.30
4439	NASDAQ	URBN	Fri, Jul 8, 2011	32.16	32.43	31.85	32.03
4438	NASDAQ	URBN	Thu, Jul 7, 2011	32.01	33.56	31.95	32.58
4437	NASDAQ	URBN	Wed, Jul 6, 2011	29.12	31.44	29.01	30.75
4436	NASDAQ	URBN	Tue, Jul 5, 2011	28.96	29.19	28.51	29.11
4435	NASDAQ	URBN	Fri, Jul 1, 2011	28.18	29.07	28.07	28.92
4434	NASDAQ	URBN	Thu, Jun 30, 2011	28.41	28.54	27.96	28.15
4433	NASDAQ	URBN	Wed, Jun 29, 2011	28.74	28.82	28.27	28.34
4432	NASDAQ	URBN	Tue, Jun 28, 2011	28.63	28.81	28.38	28.68
4431	NASDAQ	URBN	Mon, Jun 27, 2011	28.41	28.61	28.18	28.45
4430	NASDAQ	URBN	Fri, Jun 24, 2011	29.28	29.29	28.39	28.43
4429	NASDAQ	URBN	Thu, Jun 23, 2011	28.29	29.32	28.10	29.26
4428	NASDAQ	URBN	Wed, Jun 22, 2011	29.24	29.28	28.57	28.63
4427	NASDAQ	URBN	Tue, Jun 21, 2011	29.18	29.37	28.95	29.28
4426	NASDAQ	URBN	Mon, Jun 20, 2011	28.71	29.16	28.50	28.97
4425	NASDAQ	URBN	Fri, Jun 17, 2011	28.56	28.92	28.41	28.81
4424	NASDAQ	URBN	Thu, Jun 16, 2011	28.83	29.00	28.13	28.27
4423	NASDAQ	URBN	Wed, Jun 15, 2011	28.92	29.21	28.70	28.71
4422	NASDAQ	URBN	Tue, Jun 14, 2011	29.12	29.58	29.06	29.15
4421	NASDAQ	URBN	Mon, Jun 13, 2011	29.03	29.15	28.80	28.96
4420	NASDAQ	URBN	Fri, Jun 10, 2011	28.98	29.33	28.81	29.03
4419	NASDAQ	URBN	Thu, Jun 9, 2011	28.10	29.26	28.10	29.19
4418	NASDAQ	URBN	Wed, Jun 8, 2011	29.05	29.05	28.22	28.49
4417	NASDAQ	URBN	Tue, Jun 7, 2011	28.94	29.39	28.94	29.28
4416	NASDAQ	URBN	Mon, Jun 6, 2011	29.10	29.43	28.89	28.90
4415	NASDAQ	URBN	Fri, Jun 3, 2011	29.43	29.65	29.16	29.19
4414	NASDAQ	URBN	Thu, Jun 2, 2011	29.98	30.32	29.75	29.80
4413	NASDAQ	URBN	Wed, Jun 1, 2011	30.45	30.51	30.00	30.02
4412	NASDAQ	URBN	Tue, May 31, 2011	30.65	30.72	30.11	30.46
4411	NASDAQ	URBN	Fri, May 27, 2011	30.24	30.52	30.17	30.46
4410	NASDAQ	URBN	Thu, May 26, 2011	30.23	30.36	29.87	30.24
4409	NASDAQ	URBN	Wed, May 25, 2011	30.83	30.92	29.85	30.18
4408	NASDAQ	URBN	Tue, May 24, 2011	31.48	31.68	30.90	30.97
4407	NASDAQ	URBN	Mon, May 23, 2011	31.20	31.75	31.10	31.36
4406	NASDAQ	URBN	Fri, May 20, 2011	32.22	32.22	30.92	31.51
4405	NASDAQ	URBN	Thu, May 19, 2011	32.52	32.73	32.17	32.54
4404	NASDAQ	URBN	Wed, May 18, 2011	32.95	32.96	32.17	32.43
4403	NASDAQ	URBN	Tue, May 17, 2011	32.39	33.48	32.11	33.06
4402	NASDAQ	URBN	Mon, May 16, 2011	32.56	32.89	31.98	32.29
4401	NASDAQ	URBN	Fri, May 13, 2011	33.06	33.20	32.59	32.62
4400	NASDAQ	URBN	Thu, May 12, 2011	32.72	33.30	32.12	32.99
4399	NASDAQ	URBN	Wed, May 11, 2011	32.89	33.09	32.72	32.87
4398	NASDAQ	URBN	Tue, May 10, 2011	31.53	32.98	31.47	32.90
4397	NASDAQ	URBN	Mon, May 9, 2011	31.43	31.50	30.97	31.43
4396	NASDAQ	URBN	Fri, May 6, 2011	31.85	31.97	31.18	31.38
4395	NASDAQ	URBN	Thu, May 5, 2011	31.89	32.16	31.45	31.55
4394	NASDAQ	URBN	Wed, May 4, 2011	32.07	32.63	31.85	32.12
4393	NASDAQ	URBN	Tue, May 3, 2011	31.95	32.26	31.72	32.19
4392	NASDAQ	URBN	Mon, May 2, 2011	31.72	32.01	31.55	31.85
4391	NASDAQ	URBN	Fri, Apr 29, 2011	31.89	32.00	31.42	31.47
4390	NASDAQ	URBN	Thu, Apr 28, 2011	31.78	32.50	31.09	31.83
4389	NASDAQ	URBN	Wed, Apr 27, 2011	32.65	33.67	32.64	33.10
4388	NASDAQ	URBN	Tue, Apr 26, 2011	32.00	32.67	31.97	32.65
4387	NASDAQ	URBN	Mon, Apr 25, 2011	31.79	31.97	31.60	31.90
4386	NASDAQ	URBN	Thu, Apr 21, 2011	31.23	31.76	31.20	31.76
4385	NASDAQ	URBN	Wed, Apr 20, 2011	31.63	32.00	31.15	31.20
4384	NASDAQ	URBN	Tue, Apr 19, 2011	30.53	31.48	30.37	31.43
4383	NASDAQ	URBN	Mon, Apr 18, 2011	30.43	30.52	29.92	30.40
4382	NASDAQ	URBN	Fri, Apr 15, 2011	30.51	30.80	30.02	30.64
4381	NASDAQ	URBN	Thu, Apr 14, 2011	31.44	31.60	31.22	31.31
4380	NASDAQ	URBN	Wed, Apr 13, 2011	31.56	32.18	31.33	31.69
4379	NASDAQ	URBN	Tue, Apr 12, 2011	31.29	31.79	31.14	31.56
4378	NASDAQ	URBN	Mon, Apr 11, 2011	31.05	31.45	30.99	31.30
4377	NASDAQ	URBN	Fri, Apr 8, 2011	31.24	31.25	30.59	30.91
4376	NASDAQ	URBN	Thu, Apr 7, 2011	31.19	31.66	30.90	31.00
4375	NASDAQ	URBN	Wed, Apr 6, 2011	31.55	31.60	30.98	31.28
4374	NASDAQ	URBN	Tue, Apr 5, 2011	30.29	31.13	30.24	30.68
4373	NASDAQ	URBN	Mon, Apr 4, 2011	30.36	30.48	30.06	30.19
4372	NASDAQ	URBN	Fri, Apr 1, 2011	29.82	30.44	29.50	30.35
4371	NASDAQ	URBN	Thu, Mar 31, 2011	30.38	30.43	29.70	29.83
4370	NASDAQ	URBN	Wed, Mar 30, 2011	29.92	30.69	29.87	30.55
4369	NASDAQ	URBN	Tue, Mar 29, 2011	29.70	29.96	29.47	29.90
4368	NASDAQ	URBN	Mon, Mar 28, 2011	30.06	30.21	29.62	29.62
4367	NASDAQ	URBN	Fri, Mar 25, 2011	29.88	30.14	29.56	30.06
4366	NASDAQ	URBN	Thu, Mar 24, 2011	30.56	30.70	30.06	30.19
4365	NASDAQ	URBN	Wed, Mar 23, 2011	30.18	30.49	29.76	30.40
4364	NASDAQ	URBN	Tue, Mar 22, 2011	31.55	31.76	30.39	30.40
4363	NASDAQ	URBN	Mon, Mar 21, 2011	31.50	31.82	31.29	31.79
4362	NASDAQ	URBN	Fri, Mar 18, 2011	31.19	31.32	30.91	31.25
4361	NASDAQ	URBN	Thu, Mar 17, 2011	31.67	31.67	31.01	31.15
4360	NASDAQ	URBN	Wed, Mar 16, 2011	31.34	31.58	31.12	31.19
4359	NASDAQ	URBN	Tue, Mar 15, 2011	31.03	31.74	31.00	31.32
4358	NASDAQ	URBN	Mon, Mar 14, 2011	31.80	32.25	31.72	31.73
4357	NASDAQ	URBN	Fri, Mar 11, 2011	31.44	32.20	31.22	32.12
4356	NASDAQ	URBN	Thu, Mar 10, 2011	30.94	31.77	30.80	31.67
4355	NASDAQ	URBN	Wed, Mar 9, 2011	31.54	31.90	30.91	31.17
4354	NASDAQ	URBN	Tue, Mar 8, 2011	32.44	32.84	31.46	31.66
4353	NASDAQ	URBN	Mon, Mar 7, 2011	38.83	39.26	37.65	37.99
4352	NASDAQ	URBN	Fri, Mar 4, 2011	38.39	38.54	37.91	38.50
4351	NASDAQ	URBN	Thu, Mar 3, 2011	38.21	38.56	37.67	38.32
4350	NASDAQ	URBN	Wed, Mar 2, 2011	37.90	38.34	37.57	37.93
4349	NASDAQ	URBN	Tue, Mar 1, 2011	38.46	39.20	37.65	38.00
4348	NASDAQ	URBN	Mon, Feb 28, 2011	37.55	38.41	37.40	38.38
4347	NASDAQ	URBN	Fri, Feb 25, 2011	37.13	37.70	37.00	37.49
4346	NASDAQ	URBN	Thu, Feb 24, 2011	36.74	37.47	36.43	37.07
4345	NASDAQ	URBN	Wed, Feb 23, 2011	37.54	37.55	36.33	36.79
4344	NASDAQ	URBN	Tue, Feb 22, 2011	37.35	38.20	37.28	37.55
4343	NASDAQ	URBN	Fri, Feb 18, 2011	37.51	37.99	37.25	37.78
4342	NASDAQ	URBN	Thu, Feb 17, 2011	37.68	38.09	37.42	37.86
4341	NASDAQ	URBN	Wed, Feb 16, 2011	38.00	38.04	37.35	37.68
4340	NASDAQ	URBN	Tue, Feb 15, 2011	37.63	37.96	37.05	37.72
4339	NASDAQ	URBN	Mon, Feb 14, 2011	37.63	37.99	37.49	37.78
4338	NASDAQ	URBN	Fri, Feb 11, 2011	37.36	37.62	36.95	37.61
4337	NASDAQ	URBN	Thu, Feb 10, 2011	37.20	37.56	37.03	37.32
4336	NASDAQ	URBN	Wed, Feb 9, 2011	37.00	37.97	36.87	37.31
4335	NASDAQ	URBN	Tue, Feb 8, 2011	35.78	37.11	35.54	37.06
4334	NASDAQ	URBN	Mon, Feb 7, 2011	34.62	35.40	34.58	35.11
4333	NASDAQ	URBN	Fri, Feb 4, 2011	33.95	35.13	33.69	34.76
4332	NASDAQ	URBN	Thu, Feb 3, 2011	33.66	35.11	33.66	33.86
4331	NASDAQ	URBN	Wed, Feb 2, 2011	33.92	34.24	33.45	33.60
4330	NASDAQ	URBN	Tue, Feb 1, 2011	33.98	34.36	33.66	34.01
4329	NASDAQ	URBN	Mon, Jan 31, 2011	33.81	34.16	33.67	33.82
4328	NASDAQ	URBN	Fri, Jan 28, 2011	34.38	34.41	33.62	33.82
4327	NASDAQ	URBN	Thu, Jan 27, 2011	34.27	34.59	34.18	34.41
4326	NASDAQ	URBN	Wed, Jan 26, 2011	34.12	34.46	33.62	34.27
4325	NASDAQ	URBN	Tue, Jan 25, 2011	34.14	34.48	33.92	34.14
4324	NASDAQ	URBN	Mon, Jan 24, 2011	34.90	35.03	34.17	34.23
4323	NASDAQ	URBN	Fri, Jan 21, 2011	35.10	35.17	34.80	35.03
4322	NASDAQ	URBN	Thu, Jan 20, 2011	34.89	35.31	34.75	35.00
4321	NASDAQ	URBN	Wed, Jan 19, 2011	35.47	35.54	34.58	35.04
4320	NASDAQ	URBN	Tue, Jan 18, 2011	35.95	36.23	35.16	35.63
4319	NASDAQ	URBN	Fri, Jan 14, 2011	36.29	36.45	35.89	35.94
4318	NASDAQ	URBN	Thu, Jan 13, 2011	36.23	36.67	36.08	36.31
4317	NASDAQ	URBN	Wed, Jan 12, 2011	36.12	36.60	35.97	36.21
4316	NASDAQ	URBN	Tue, Jan 11, 2011	36.22	36.25	35.44	35.89
4315	NASDAQ	URBN	Mon, Jan 10, 2011	35.81	36.22	35.58	36.09
4314	NASDAQ	URBN	Fri, Jan 7, 2011	36.15	36.19	35.29	36.01
4313	NASDAQ	URBN	Thu, Jan 6, 2011	35.56	36.14	35.00	36.07
4312	NASDAQ	URBN	Wed, Jan 5, 2011	35.70	36.23	35.48	35.75
4311	NASDAQ	URBN	Tue, Jan 4, 2011	35.52	36.43	35.52	35.89
4310	NASDAQ	URBN	Mon, Jan 3, 2011	35.46	35.79	35.11	35.45
4309	NASDAQ	URBN	Fri, Dec 31, 2010	36.30	36.38	35.63	35.81
4308	NASDAQ	URBN	Thu, Dec 30, 2010	36.08	36.45	35.96	36.39
4307	NASDAQ	URBN	Wed, Dec 29, 2010	36.21	36.57	35.99	36.20
4306	NASDAQ	URBN	Tue, Dec 28, 2010	35.76	36.16	35.69	36.07
4305	NASDAQ	URBN	Mon, Dec 27, 2010	35.79	35.92	35.51	35.72
4304	NASDAQ	URBN	Thu, Dec 23, 2010	36.07	36.15	35.38	35.87
4303	NASDAQ	URBN	Wed, Dec 22, 2010	36.98	36.98	35.83	36.06
4302	NASDAQ	URBN	Tue, Dec 21, 2010	35.94	36.97	35.72	36.79
4301	NASDAQ	URBN	Mon, Dec 20, 2010	36.55	36.91	36.41	36.79
4300	NASDAQ	URBN	Fri, Dec 17, 2010	36.72	36.95	36.36	36.36
4299	NASDAQ	URBN	Thu, Dec 16, 2010	36.64	37.15	36.49	36.67
4298	NASDAQ	URBN	Wed, Dec 15, 2010	36.23	36.99	36.14	36.62
4297	NASDAQ	URBN	Tue, Dec 14, 2010	36.36	36.83	35.93	36.34
4296	NASDAQ	URBN	Mon, Dec 13, 2010	37.39	37.50	36.10	36.15
4295	NASDAQ	URBN	Fri, Dec 10, 2010	37.35	37.39	36.44	37.20
4294	NASDAQ	URBN	Thu, Dec 9, 2010	38.40	38.47	37.54	37.63
4293	NASDAQ	URBN	Wed, Dec 8, 2010	38.10	38.36	37.72	38.32
4292	NASDAQ	URBN	Tue, Dec 7, 2010	38.22	38.39	37.37	38.10
4291	NASDAQ	URBN	Mon, Dec 6, 2010	38.26	38.53	37.71	37.88
4290	NASDAQ	URBN	Fri, Dec 3, 2010	38.20	38.32	37.55	38.26
4289	NASDAQ	URBN	Thu, Dec 2, 2010	38.42	38.95	38.22	38.32
4288	NASDAQ	URBN	Wed, Dec 1, 2010	38.25	38.49	37.83	38.12
4287	NASDAQ	URBN	Tue, Nov 30, 2010	37.93	38.35	37.71	37.79
4286	NASDAQ	URBN	Mon, Nov 29, 2010	38.25	38.49	37.70	38.23
4285	NASDAQ	URBN	Fri, Nov 26, 2010	38.35	38.73	38.29	38.46
4284	NASDAQ	URBN	Wed, Nov 24, 2010	37.99	38.60	37.91	38.40
4283	NASDAQ	URBN	Tue, Nov 23, 2010	37.72	38.19	37.43	37.74
4282	NASDAQ	URBN	Mon, Nov 22, 2010	37.40	37.92	36.96	37.35
4281	NASDAQ	URBN	Fri, Nov 19, 2010	36.59	37.46	36.18	37.26
4280	NASDAQ	URBN	Thu, Nov 18, 2010	37.55	37.55	36.41	36.66
4279	NASDAQ	URBN	Wed, Nov 17, 2010	36.57	37.57	36.08	37.28
4278	NASDAQ	URBN	Tue, Nov 16, 2010	34.26	36.66	34.16	36.64
4277	NASDAQ	URBN	Mon, Nov 15, 2010	33.17	33.34	32.70	32.74
4276	NASDAQ	URBN	Fri, Nov 12, 2010	33.01	33.31	32.67	32.90
4275	NASDAQ	URBN	Thu, Nov 11, 2010	32.90	33.24	32.50	33.10
4274	NASDAQ	URBN	Wed, Nov 10, 2010	33.22	33.50	32.72	33.43
4273	NASDAQ	URBN	Tue, Nov 9, 2010	33.36	33.50	33.10	33.27
4272	NASDAQ	URBN	Mon, Nov 8, 2010	32.35	33.60	32.08	33.33
4271	NASDAQ	URBN	Fri, Nov 5, 2010	31.90	32.50	31.73	32.44
4270	NASDAQ	URBN	Thu, Nov 4, 2010	32.00	32.31	31.28	31.72
4269	NASDAQ	URBN	Wed, Nov 3, 2010	30.29	31.54	30.25	31.54
4268	NASDAQ	URBN	Tue, Nov 2, 2010	30.49	30.65	30.20	30.31
4267	NASDAQ	URBN	Mon, Nov 1, 2010	30.74	31.00	30.18	30.31
4266	NASDAQ	URBN	Fri, Oct 29, 2010	30.34	30.87	30.21	30.79
4265	NASDAQ	URBN	Thu, Oct 28, 2010	31.24	31.30	30.25	30.34
4264	NASDAQ	URBN	Wed, Oct 27, 2010	31.54	31.57	30.59	31.05
4263	NASDAQ	URBN	Tue, Oct 26, 2010	31.05	31.91	30.89	31.81
4262	NASDAQ	URBN	Mon, Oct 25, 2010	30.50	31.16	30.28	31.16
4261	NASDAQ	URBN	Fri, Oct 22, 2010	29.36	30.38	29.09	30.28
4260	NASDAQ	URBN	Thu, Oct 21, 2010	29.62	30.15	29.03	29.36
4259	NASDAQ	URBN	Wed, Oct 20, 2010	29.41	30.20	29.14	29.40
4258	NASDAQ	URBN	Tue, Oct 19, 2010	30.80	30.80	29.08	29.28
4257	NASDAQ	URBN	Mon, Oct 18, 2010	31.09	31.31	30.58	31.18
4256	NASDAQ	URBN	Fri, Oct 15, 2010	31.09	31.44	30.76	31.00
4255	NASDAQ	URBN	Thu, Oct 14, 2010	31.89	32.03	31.15	31.27
4254	NASDAQ	URBN	Wed, Oct 13, 2010	31.60	32.41	31.32	31.79
4253	NASDAQ	URBN	Tue, Oct 12, 2010	30.50	31.32	30.08	31.21
4252	NASDAQ	URBN	Mon, Oct 11, 2010	31.26	31.46	30.54	30.82
4251	NASDAQ	URBN	Fri, Oct 8, 2010	31.49	31.88	31.06	31.28
4250	NASDAQ	URBN	Thu, Oct 7, 2010	32.39	32.55	31.19	31.46
4249	NASDAQ	URBN	Wed, Oct 6, 2010	31.64	32.06	31.06	32.06
4248	NASDAQ	URBN	Tue, Oct 5, 2010	31.90	32.21	31.18	32.15
4247	NASDAQ	URBN	Mon, Oct 4, 2010	31.34	32.00	31.29	31.49
4246	NASDAQ	URBN	Fri, Oct 1, 2010	31.70	31.94	31.16	31.47
4245	NASDAQ	URBN	Thu, Sep 30, 2010	32.57	32.84	31.40	31.44
4244	NASDAQ	URBN	Wed, Sep 29, 2010	34.64	34.70	31.76	31.96
4243	NASDAQ	URBN	Tue, Sep 28, 2010	34.60	35.11	34.08	34.87
4242	NASDAQ	URBN	Mon, Sep 27, 2010	34.40	34.68	34.07	34.37
4241	NASDAQ	URBN	Fri, Sep 24, 2010	33.99	34.68	33.77	34.67
4240	NASDAQ	URBN	Thu, Sep 23, 2010	33.01	33.90	32.93	33.43
4239	NASDAQ	URBN	Wed, Sep 22, 2010	33.80	33.80	32.91	33.40
4238	NASDAQ	URBN	Tue, Sep 21, 2010	34.24	34.48	33.34	33.61
4237	NASDAQ	URBN	Mon, Sep 20, 2010	34.25	34.55	33.96	34.13
4236	NASDAQ	URBN	Fri, Sep 17, 2010	34.95	34.99	34.01	34.11
4235	NASDAQ	URBN	Thu, Sep 16, 2010	34.77	34.93	34.12	34.82
4234	NASDAQ	URBN	Wed, Sep 15, 2010	34.43	34.99	34.26	34.97
4233	NASDAQ	URBN	Tue, Sep 14, 2010	33.63	34.95	33.63	34.76
4232	NASDAQ	URBN	Mon, Sep 13, 2010	33.44	33.76	33.28	33.71
4231	NASDAQ	URBN	Fri, Sep 10, 2010	33.51	33.57	32.96	33.18
4230	NASDAQ	URBN	Thu, Sep 9, 2010	33.78	34.33	33.08	33.32
4229	NASDAQ	URBN	Wed, Sep 8, 2010	32.29	33.49	32.11	33.34
4228	NASDAQ	URBN	Tue, Sep 7, 2010	32.85	32.92	32.26	32.29
4227	NASDAQ	URBN	Fri, Sep 3, 2010	33.16	33.71	32.75	33.10
4226	NASDAQ	URBN	Thu, Sep 2, 2010	31.57	32.74	31.31	32.58
4225	NASDAQ	URBN	Wed, Sep 1, 2010	30.93	31.79	30.68	31.19
4224	NASDAQ	URBN	Tue, Aug 31, 2010	30.64	31.26	30.19	30.32
4223	NASDAQ	URBN	Mon, Aug 30, 2010	30.90	31.10	30.68	30.70
4222	NASDAQ	URBN	Fri, Aug 27, 2010	31.50	31.59	30.77	31.05
4221	NASDAQ	URBN	Thu, Aug 26, 2010	32.37	32.67	31.36	31.52
4220	NASDAQ	URBN	Wed, Aug 25, 2010	31.39	32.49	31.02	32.34
4219	NASDAQ	URBN	Tue, Aug 24, 2010	32.23	32.69	31.74	31.75
4218	NASDAQ	URBN	Mon, Aug 23, 2010	33.05	33.37	32.36	32.65
4217	NASDAQ	URBN	Fri, Aug 20, 2010	33.08	33.29	32.51	32.95
4216	NASDAQ	URBN	Thu, Aug 19, 2010	33.15	33.67	32.96	33.16
4215	NASDAQ	URBN	Wed, Aug 18, 2010	32.47	33.50	32.47	33.43
4214	NASDAQ	URBN	Tue, Aug 17, 2010	32.71	33.90	31.87	32.95
4213	NASDAQ	URBN	Mon, Aug 16, 2010	30.75	31.78	30.68	31.36
4212	NASDAQ	URBN	Fri, Aug 13, 2010	31.50	31.61	30.88	30.90
4211	NASDAQ	URBN	Thu, Aug 12, 2010	31.19	31.77	30.79	31.61
4210	NASDAQ	URBN	Wed, Aug 11, 2010	32.08	32.31	31.76	31.88
4209	NASDAQ	URBN	Tue, Aug 10, 2010	33.32	33.47	32.68	32.89
4208	NASDAQ	URBN	Mon, Aug 9, 2010	33.42	33.86	33.28	33.58
4207	NASDAQ	URBN	Fri, Aug 6, 2010	32.60	33.43	32.49	33.11
4206	NASDAQ	URBN	Thu, Aug 5, 2010	32.15	33.28	31.45	33.22
4205	NASDAQ	URBN	Wed, Aug 4, 2010	31.81	32.24	31.51	32.21
4204	NASDAQ	URBN	Tue, Aug 3, 2010	32.19	32.21	30.76	31.56
4203	NASDAQ	URBN	Mon, Aug 2, 2010	32.71	32.79	31.83	32.39
4202	NASDAQ	URBN	Fri, Jul 30, 2010	31.60	32.28	31.52	32.16
4201	NASDAQ	URBN	Thu, Jul 29, 2010	32.73	32.91	31.50	32.02
4200	NASDAQ	URBN	Wed, Jul 28, 2010	32.98	33.29	32.37	32.56
4199	NASDAQ	URBN	Tue, Jul 27, 2010	34.60	34.88	32.84	32.97
4198	NASDAQ	URBN	Mon, Jul 26, 2010	34.05	34.64	33.90	34.62
4197	NASDAQ	URBN	Fri, Jul 23, 2010	33.87	34.25	33.32	34.19
4196	NASDAQ	URBN	Thu, Jul 22, 2010	33.33	34.10	33.23	33.87
4195	NASDAQ	URBN	Wed, Jul 21, 2010	33.76	33.82	32.80	32.94
4194	NASDAQ	URBN	Tue, Jul 20, 2010	31.64	33.74	31.64	33.64
4193	NASDAQ	URBN	Mon, Jul 19, 2010	32.07	32.62	32.03	32.21
4192	NASDAQ	URBN	Fri, Jul 16, 2010	33.33	33.54	31.89	31.96
4191	NASDAQ	URBN	Thu, Jul 15, 2010	33.27	33.46	32.86	33.32
4190	NASDAQ	URBN	Wed, Jul 14, 2010	34.00	34.00	33.06	33.26
4189	NASDAQ	URBN	Tue, Jul 13, 2010	32.82	34.03	32.71	33.91
4188	NASDAQ	URBN	Mon, Jul 12, 2010	34.16	34.24	33.36	33.66
4187	NASDAQ	URBN	Fri, Jul 9, 2010	34.08	34.52	33.72	34.12
4186	NASDAQ	URBN	Thu, Jul 8, 2010	34.50	34.79	33.47	33.97
4185	NASDAQ	URBN	Wed, Jul 7, 2010	33.70	34.72	33.70	34.43
4184	NASDAQ	URBN	Tue, Jul 6, 2010	34.79	35.60	33.55	33.68
4183	NASDAQ	URBN	Fri, Jul 2, 2010	35.33	35.77	34.51	34.69
4182	NASDAQ	URBN	Thu, Jul 1, 2010	34.66	35.42	33.99	35.25
4181	NASDAQ	URBN	Wed, Jun 30, 2010	34.49	35.63	34.35	34.39
4180	NASDAQ	URBN	Tue, Jun 29, 2010	35.21	35.21	34.03	34.62
4179	NASDAQ	URBN	Mon, Jun 28, 2010	35.97	36.37	35.59	35.80
4178	NASDAQ	URBN	Fri, Jun 25, 2010	34.89	36.57	34.60	36.06
4177	NASDAQ	URBN	Thu, Jun 24, 2010	34.99	35.15	33.96	34.66
4176	NASDAQ	URBN	Wed, Jun 23, 2010	34.66	35.28	34.20	35.07
4175	NASDAQ	URBN	Tue, Jun 22, 2010	35.88	35.99	34.59	34.70
4174	NASDAQ	URBN	Mon, Jun 21, 2010	36.86	37.34	35.65	35.77
4173	NASDAQ	URBN	Fri, Jun 18, 2010	36.59	37.35	36.40	36.53
4172	NASDAQ	URBN	Thu, Jun 17, 2010	37.09	37.09	36.06	36.54
4171	NASDAQ	URBN	Wed, Jun 16, 2010	37.75	37.75	36.85	36.93
4170	NASDAQ	URBN	Tue, Jun 15, 2010	37.85	38.10	37.17	38.06
4169	NASDAQ	URBN	Mon, Jun 14, 2010	37.61	37.91	37.11	37.58
4168	NASDAQ	URBN	Fri, Jun 11, 2010	36.70	37.63	36.54	37.12
4167	NASDAQ	URBN	Thu, Jun 10, 2010	36.69	37.31	36.54	37.29
4166	NASDAQ	URBN	Wed, Jun 9, 2010	36.12	37.10	35.73	36.02
4165	NASDAQ	URBN	Tue, Jun 8, 2010	36.12	36.32	34.87	36.00
4164	NASDAQ	URBN	Mon, Jun 7, 2010	37.27	37.27	36.01	36.08
4163	NASDAQ	URBN	Fri, Jun 4, 2010	38.58	38.83	36.78	36.88
4162	NASDAQ	URBN	Thu, Jun 3, 2010	37.94	39.18	37.49	39.15
4161	NASDAQ	URBN	Wed, Jun 2, 2010	35.79	37.81	35.79	37.79
4160	NASDAQ	URBN	Tue, Jun 1, 2010	36.15	37.25	36.03	36.35
4159	NASDAQ	URBN	Fri, May 28, 2010	36.15	36.74	35.78	36.30
4158	NASDAQ	URBN	Thu, May 27, 2010	36.13	36.58	35.69	36.49
4157	NASDAQ	URBN	Wed, May 26, 2010	36.55	37.14	35.08	35.33
4156	NASDAQ	URBN	Tue, May 25, 2010	35.12	36.50	34.49	36.50
4155	NASDAQ	URBN	Mon, May 24, 2010	35.36	36.14	34.97	35.74
4154	NASDAQ	URBN	Fri, May 21, 2010	34.08	35.87	33.28	35.55
4153	NASDAQ	URBN	Thu, May 20, 2010	34.54	35.46	34.03	34.41
4152	NASDAQ	URBN	Wed, May 19, 2010	34.91	35.97	34.54	35.35
4151	NASDAQ	URBN	Tue, May 18, 2010	36.18	36.68	34.95	35.06
4150	NASDAQ	URBN	Mon, May 17, 2010	35.92	36.13	34.90	36.00
4149	NASDAQ	URBN	Fri, May 14, 2010	36.48	36.76	35.56	35.88
4148	NASDAQ	URBN	Thu, May 13, 2010	38.17	38.59	36.45	36.78
4147	NASDAQ	URBN	Wed, May 12, 2010	39.10	39.41	38.39	39.41
4146	NASDAQ	URBN	Tue, May 11, 2010	38.40	39.12	37.86	38.78
4145	NASDAQ	URBN	Mon, May 10, 2010	37.37	38.62	36.65	38.55
4144	NASDAQ	URBN	Fri, May 7, 2010	35.71	36.66	34.21	34.89
4143	NASDAQ	URBN	Thu, May 6, 2010	37.20	37.74	33.75	35.92
4142	NASDAQ	URBN	Wed, May 5, 2010	37.49	38.50	37.24	38.05
4141	NASDAQ	URBN	Tue, May 4, 2010	37.95	38.17	37.16	37.54
4140	NASDAQ	URBN	Mon, May 3, 2010	37.82	38.81	37.63	38.48
4139	NASDAQ	URBN	Fri, Apr 30, 2010	38.01	38.14	36.97	37.56
4138	NASDAQ	URBN	Thu, Apr 29, 2010	38.25	38.56	37.67	38.15
4137	NASDAQ	URBN	Wed, Apr 28, 2010	39.26	39.60	38.05	38.12
4136	NASDAQ	URBN	Tue, Apr 27, 2010	40.25	40.84	39.06	39.16
4135	NASDAQ	URBN	Mon, Apr 26, 2010	40.44	40.77	39.84	40.56
4134	NASDAQ	URBN	Fri, Apr 23, 2010	40.48	40.58	39.60	39.87
4133	NASDAQ	URBN	Thu, Apr 22, 2010	38.32	40.49	38.03	40.30
4132	NASDAQ	URBN	Wed, Apr 21, 2010	38.05	38.62	37.89	38.42
4131	NASDAQ	URBN	Tue, Apr 20, 2010	38.18	38.64	37.70	38.20
4130	NASDAQ	URBN	Mon, Apr 19, 2010	38.22	38.56	37.05	37.97
4129	NASDAQ	URBN	Fri, Apr 16, 2010	39.42	39.47	38.24	38.41
4128	NASDAQ	URBN	Thu, Apr 15, 2010	39.00	39.44	39.00	39.40
4127	NASDAQ	URBN	Wed, Apr 14, 2010	38.32	39.21	38.22	39.18
4126	NASDAQ	URBN	Tue, Apr 13, 2010	38.07	38.39	37.73	38.32
4125	NASDAQ	URBN	Mon, Apr 12, 2010	38.62	38.70	37.92	38.05
4124	NASDAQ	URBN	Fri, Apr 9, 2010	38.51	38.60	37.82	38.56
4123	NASDAQ	URBN	Thu, Apr 8, 2010	38.24	38.52	37.54	38.29
4122	NASDAQ	URBN	Wed, Apr 7, 2010	39.19	39.29	38.26	38.29
4121	NASDAQ	URBN	Tue, Apr 6, 2010	38.71	39.21	38.33	39.15
4120	NASDAQ	URBN	Mon, Apr 5, 2010	37.85	39.00	37.78	38.91
4119	NASDAQ	URBN	Thu, Apr 1, 2010	38.53	38.84	37.52	37.84
4118	NASDAQ	URBN	Wed, Mar 31, 2010	37.86	38.39	37.67	38.07
4117	NASDAQ	URBN	Tue, Mar 30, 2010	37.37	38.29	37.29	38.13
4116	NASDAQ	URBN	Mon, Mar 29, 2010	38.14	38.29	37.35	37.51
4115	NASDAQ	URBN	Fri, Mar 26, 2010	37.75	38.74	37.50	37.98
4114	NASDAQ	URBN	Thu, Mar 25, 2010	36.51	37.32	36.35	36.85
4113	NASDAQ	URBN	Wed, Mar 24, 2010	36.20	36.39	35.98	36.29
4112	NASDAQ	URBN	Tue, Mar 23, 2010	36.52	36.63	36.02	36.39
4111	NASDAQ	URBN	Mon, Mar 22, 2010	35.66	36.75	35.59	36.44
4110	NASDAQ	URBN	Fri, Mar 19, 2010	36.18	36.26	35.36	35.60
4109	NASDAQ	URBN	Thu, Mar 18, 2010	35.98	36.41	35.85	36.14
4108	NASDAQ	URBN	Wed, Mar 17, 2010	36.32	36.65	35.84	36.04
4107	NASDAQ	URBN	Tue, Mar 16, 2010	36.56	36.91	36.09	36.42
4106	NASDAQ	URBN	Mon, Mar 15, 2010	36.51	36.75	35.99	36.75
4105	NASDAQ	URBN	Fri, Mar 12, 2010	36.64	36.64	36.16	36.49
4104	NASDAQ	URBN	Thu, Mar 11, 2010	36.09	36.61	35.97	36.46
4103	NASDAQ	URBN	Wed, Mar 10, 2010	35.95	36.57	35.78	36.31
4102	NASDAQ	URBN	Tue, Mar 9, 2010	35.26	36.01	35.14	35.84
4101	NASDAQ	URBN	Mon, Mar 8, 2010	35.00	35.42	34.88	35.32
4100	NASDAQ	URBN	Fri, Mar 5, 2010	34.28	35.08	34.27	34.98
4099	NASDAQ	URBN	Thu, Mar 4, 2010	34.44	34.75	33.95	34.34
4098	NASDAQ	URBN	Wed, Mar 3, 2010	33.32	33.95	33.12	33.40
4097	NASDAQ	URBN	Tue, Mar 2, 2010	33.40	33.65	32.99	33.11
4096	NASDAQ	URBN	Mon, Mar 1, 2010	32.48	33.19	32.26	33.18
4095	NASDAQ	URBN	Fri, Feb 26, 2010	31.90	32.23	31.72	32.20
4094	NASDAQ	URBN	Thu, Feb 25, 2010	31.22	31.91	31.07	31.88
4093	NASDAQ	URBN	Wed, Feb 24, 2010	31.83	31.97	31.48	31.79
4092	NASDAQ	URBN	Tue, Feb 23, 2010	31.99	32.15	31.50	31.66
4091	NASDAQ	URBN	Mon, Feb 22, 2010	32.14	32.36	31.63	32.04
4090	NASDAQ	URBN	Fri, Feb 19, 2010	32.02	32.46	31.95	31.96
4089	NASDAQ	URBN	Thu, Feb 18, 2010	31.68	32.13	31.36	32.10
4088	NASDAQ	URBN	Wed, Feb 17, 2010	31.33	31.57	31.27	31.56
4087	NASDAQ	URBN	Tue, Feb 16, 2010	30.96	31.26	30.77	31.20
4086	NASDAQ	URBN	Fri, Feb 12, 2010	30.81	31.00	30.55	30.84
4085	NASDAQ	URBN	Thu, Feb 11, 2010	31.20	31.49	30.79	31.14
4084	NASDAQ	URBN	Wed, Feb 10, 2010	31.73	31.85	31.11	31.39
4083	NASDAQ	URBN	Tue, Feb 9, 2010	31.37	31.97	31.06	31.85
4082	NASDAQ	URBN	Mon, Feb 8, 2010	30.94	31.36	30.52	30.91
4081	NASDAQ	URBN	Fri, Feb 5, 2010	31.14	31.29	30.63	30.83
4080	NASDAQ	URBN	Thu, Feb 4, 2010	31.02	31.18	30.48	30.85
4079	NASDAQ	URBN	Wed, Feb 3, 2010	32.40	32.58	31.78	31.99
4078	NASDAQ	URBN	Tue, Feb 2, 2010	32.47	32.91	32.28	32.67
4077	NASDAQ	URBN	Mon, Feb 1, 2010	32.39	32.54	32.05	32.49
4076	NASDAQ	URBN	Fri, Jan 29, 2010	31.54	32.84	31.12	31.57
4075	NASDAQ	URBN	Thu, Jan 28, 2010	31.54	31.65	30.11	30.52
4074	NASDAQ	URBN	Wed, Jan 27, 2010	31.22	31.70	31.01	31.54
4073	NASDAQ	URBN	Tue, Jan 26, 2010	31.01	31.60	31.00	31.38
4072	NASDAQ	URBN	Mon, Jan 25, 2010	31.08	31.42	30.85	31.12
4071	NASDAQ	URBN	Fri, Jan 22, 2010	31.79	31.82	30.97	31.05
4070	NASDAQ	URBN	Thu, Jan 21, 2010	31.72	32.12	31.21	31.45
4069	NASDAQ	URBN	Wed, Jan 20, 2010	32.35	32.50	31.27	31.62
4068	NASDAQ	URBN	Tue, Jan 19, 2010	32.62	32.91	32.47	32.72
4067	NASDAQ	URBN	Fri, Jan 15, 2010	33.51	34.10	32.38	32.45
4066	NASDAQ	URBN	Thu, Jan 14, 2010	33.91	34.27	33.29	33.78
4065	NASDAQ	URBN	Wed, Jan 13, 2010	33.71	34.27	33.65	34.16
4064	NASDAQ	URBN	Tue, Jan 12, 2010	33.64	33.75	33.06	33.59
4063	NASDAQ	URBN	Mon, Jan 11, 2010	33.95	34.11	33.54	33.82
4062	NASDAQ	URBN	Fri, Jan 8, 2010	34.02	34.39	33.73	34.01
4061	NASDAQ	URBN	Thu, Jan 7, 2010	34.97	34.99	33.80	34.08
4060	NASDAQ	URBN	Wed, Jan 6, 2010	35.27	35.56	34.77	35.28
4059	NASDAQ	URBN	Tue, Jan 5, 2010	34.99	36.23	34.82	35.56
4058	NASDAQ	URBN	Mon, Jan 4, 2010	35.61	35.84	34.65	34.91
4057	NASDAQ	URBN	Thu, Dec 31, 2009	35.67	35.68	34.97	34.99
4056	NASDAQ	URBN	Wed, Dec 30, 2009	35.58	35.80	35.30	35.51
4055	NASDAQ	URBN	Tue, Dec 29, 2009	35.40	35.84	35.27	35.64
4054	NASDAQ	URBN	Mon, Dec 28, 2009	34.73	35.47	34.41	35.43
4053	NASDAQ	URBN	Thu, Dec 24, 2009	34.41	34.88	34.31	34.60
4052	NASDAQ	URBN	Wed, Dec 23, 2009	34.09	34.56	33.78	34.47
4051	NASDAQ	URBN	Tue, Dec 22, 2009	34.05	34.25	33.69	33.88
4050	NASDAQ	URBN	Mon, Dec 21, 2009	33.35	33.94	33.24	33.88
4049	NASDAQ	URBN	Fri, Dec 18, 2009	33.57	33.57	32.32	33.21
4048	NASDAQ	URBN	Thu, Dec 17, 2009	33.16	33.49	32.78	33.33
4047	NASDAQ	URBN	Wed, Dec 16, 2009	33.50	33.75	33.32	33.42
4046	NASDAQ	URBN	Tue, Dec 15, 2009	34.08	34.28	33.37	33.39
4045	NASDAQ	URBN	Mon, Dec 14, 2009	33.77	34.39	33.44	34.37
4044	NASDAQ	URBN	Fri, Dec 11, 2009	33.21	33.66	33.04	33.64
4043	NASDAQ	URBN	Thu, Dec 10, 2009	32.37	33.17	32.27	32.92
4042	NASDAQ	URBN	Wed, Dec 9, 2009	32.24	32.31	31.57	32.25
4041	NASDAQ	URBN	Tue, Dec 8, 2009	32.41	32.98	31.93	32.39
4040	NASDAQ	URBN	Mon, Dec 7, 2009	33.27	33.27	32.49	32.57
4039	NASDAQ	URBN	Fri, Dec 4, 2009	33.15	33.64	32.73	33.10
4038	NASDAQ	URBN	Thu, Dec 3, 2009	32.47	33.29	32.20	32.48
4037	NASDAQ	URBN	Wed, Dec 2, 2009	32.72	33.04	32.25	32.41
4036	NASDAQ	URBN	Tue, Dec 1, 2009	32.08	33.05	32.08	32.85
4035	NASDAQ	URBN	Mon, Nov 30, 2009	31.57	31.85	30.78	31.64
4034	NASDAQ	URBN	Fri, Nov 27, 2009	31.84	32.60	31.67	31.82
4033	NASDAQ	URBN	Wed, Nov 25, 2009	31.96	32.71	31.84	32.63
4032	NASDAQ	URBN	Tue, Nov 24, 2009	31.58	31.66	31.07	31.63
4031	NASDAQ	URBN	Mon, Nov 23, 2009	32.47	32.71	31.34	31.48
4030	NASDAQ	URBN	Fri, Nov 20, 2009	32.22	32.76	32.01	32.18
4029	NASDAQ	URBN	Thu, Nov 19, 2009	32.89	33.01	31.97	32.26
4028	NASDAQ	URBN	Wed, Nov 18, 2009	33.57	33.80	33.00	33.08
4027	NASDAQ	URBN	Tue, Nov 17, 2009	34.37	34.51	33.39	33.72
4026	NASDAQ	URBN	Mon, Nov 16, 2009	34.35	34.67	34.13	34.56
4025	NASDAQ	URBN	Fri, Nov 13, 2009	33.30	34.40	33.17	33.95
4024	NASDAQ	URBN	Thu, Nov 12, 2009	32.24	33.24	31.57	32.80
4023	NASDAQ	URBN	Wed, Nov 11, 2009	33.20	33.22	31.91	32.27
4022	NASDAQ	URBN	Tue, Nov 10, 2009	32.63	33.03	32.44	32.77
4021	NASDAQ	URBN	Mon, Nov 9, 2009	32.85	33.22	32.63	32.69
4020	NASDAQ	URBN	Fri, Nov 6, 2009	32.05	32.78	31.77	32.43
4019	NASDAQ	URBN	Thu, Nov 5, 2009	32.36	32.40	30.79	32.01
4018	NASDAQ	URBN	Wed, Nov 4, 2009	32.72	33.26	32.28	32.32
4017	NASDAQ	URBN	Tue, Nov 3, 2009	32.10	32.82	31.77	32.55
4016	NASDAQ	URBN	Mon, Nov 2, 2009	31.55	32.31	30.99	32.20
4015	NASDAQ	URBN	Fri, Oct 30, 2009	32.28	32.69	31.25	31.38
4014	NASDAQ	URBN	Thu, Oct 29, 2009	31.80	32.74	31.34	32.53
4013	NASDAQ	URBN	Wed, Oct 28, 2009	32.04	32.11	30.64	30.74
4012	NASDAQ	URBN	Tue, Oct 27, 2009	33.12	33.29	31.54	31.90
4011	NASDAQ	URBN	Mon, Oct 26, 2009	32.95	33.92	32.74	32.97
4010	NASDAQ	URBN	Fri, Oct 23, 2009	33.63	33.98	32.67	32.80
4009	NASDAQ	URBN	Thu, Oct 22, 2009	32.30	33.94	32.30	33.86
4008	NASDAQ	URBN	Wed, Oct 21, 2009	32.70	33.99	32.23	32.33
4007	NASDAQ	URBN	Tue, Oct 20, 2009	33.15	33.20	32.49	32.68
4006	NASDAQ	URBN	Mon, Oct 19, 2009	32.62	33.49	32.54	33.33
4005	NASDAQ	URBN	Fri, Oct 16, 2009	32.08	32.93	31.60	32.72
4004	NASDAQ	URBN	Thu, Oct 15, 2009	32.06	32.53	31.75	32.17
4003	NASDAQ	URBN	Wed, Oct 14, 2009	31.45	32.54	31.40	32.37
4002	NASDAQ	URBN	Tue, Oct 13, 2009	31.32	31.54	30.89	30.95
4001	NASDAQ	URBN	Mon, Oct 12, 2009	31.40	31.85	31.09	31.37
4000	NASDAQ	URBN	Fri, Oct 9, 2009	31.42	31.59	30.75	31.17
3999	NASDAQ	URBN	Thu, Oct 8, 2009	31.23	31.91	31.02	31.70
3998	NASDAQ	URBN	Wed, Oct 7, 2009	30.95	31.43	30.62	30.87
3997	NASDAQ	URBN	Tue, Oct 6, 2009	30.62	31.20	30.28	31.20
3996	NASDAQ	URBN	Mon, Oct 5, 2009	29.15	30.10	28.93	30.00
3995	NASDAQ	URBN	Fri, Oct 2, 2009	28.80	29.58	28.70	28.91
3994	NASDAQ	URBN	Thu, Oct 1, 2009	30.11	30.15	29.09	29.31
3993	NASDAQ	URBN	Wed, Sep 30, 2009	30.88	30.88	30.00	30.17
3992	NASDAQ	URBN	Tue, Sep 29, 2009	30.40	30.99	30.33	30.68
3991	NASDAQ	URBN	Mon, Sep 28, 2009	29.99	30.53	29.90	30.52
3990	NASDAQ	URBN	Fri, Sep 25, 2009	30.15	30.23	29.59	29.74
3989	NASDAQ	URBN	Thu, Sep 24, 2009	30.97	31.12	30.11	30.22
3988	NASDAQ	URBN	Wed, Sep 23, 2009	31.80	31.91	30.82	30.90
3987	NASDAQ	URBN	Tue, Sep 22, 2009	31.31	31.96	30.85	31.68
3986	NASDAQ	URBN	Mon, Sep 21, 2009	31.05	31.55	30.73	31.15
3985	NASDAQ	URBN	Fri, Sep 18, 2009	31.07	31.44	30.74	31.29
3984	NASDAQ	URBN	Thu, Sep 17, 2009	31.03	31.15	30.36	30.83
3983	NASDAQ	URBN	Wed, Sep 16, 2009	30.78	31.25	30.55	31.10
3982	NASDAQ	URBN	Tue, Sep 15, 2009	30.65	31.00	30.31	30.78
3981	NASDAQ	URBN	Mon, Sep 14, 2009	29.68	30.74	29.49	30.69
3980	NASDAQ	URBN	Fri, Sep 11, 2009	30.01	30.32	29.65	29.79
3979	NASDAQ	URBN	Thu, Sep 10, 2009	30.71	30.75	29.75	30.02
3978	NASDAQ	URBN	Wed, Sep 9, 2009	29.10	31.00	29.05	30.60
3977	NASDAQ	URBN	Tue, Sep 8, 2009	29.20	29.43	28.68	28.92
3976	NASDAQ	URBN	Fri, Sep 4, 2009	28.82	29.19	28.27	29.10
3975	NASDAQ	URBN	Thu, Sep 3, 2009	28.50	28.73	27.93	28.63
3974	NASDAQ	URBN	Wed, Sep 2, 2009	27.50	27.80	27.21	27.42
3973	NASDAQ	URBN	Tue, Sep 1, 2009	28.12	29.12	27.54	27.68
3972	NASDAQ	URBN	Mon, Aug 31, 2009	28.40	28.54	27.82	28.43
3971	NASDAQ	URBN	Fri, Aug 28, 2009	28.70	28.91	27.98	28.68
3970	NASDAQ	URBN	Thu, Aug 27, 2009	28.74	29.03	28.12	28.46
3969	NASDAQ	URBN	Wed, Aug 26, 2009	28.91	29.22	28.51	28.88
3968	NASDAQ	URBN	Tue, Aug 25, 2009	28.40	29.71	28.30	28.95
3967	NASDAQ	URBN	Mon, Aug 24, 2009	28.71	28.90	28.14	28.22
3966	NASDAQ	URBN	Fri, Aug 21, 2009	28.47	28.90	28.18	28.80
3965	NASDAQ	URBN	Thu, Aug 20, 2009	28.10	28.30	27.90	28.14
3964	NASDAQ	URBN	Wed, Aug 19, 2009	27.86	28.19	27.53	27.96
3963	NASDAQ	URBN	Tue, Aug 18, 2009	28.06	28.23	27.50	28.12
3962	NASDAQ	URBN	Mon, Aug 17, 2009	27.45	27.76	27.05	27.23
3961	NASDAQ	URBN	Fri, Aug 14, 2009	28.78	28.95	27.88	27.99
3960	NASDAQ	URBN	Thu, Aug 13, 2009	30.20	30.50	28.34	29.06
3959	NASDAQ	URBN	Wed, Aug 12, 2009	27.40	28.48	27.34	28.22
3958	NASDAQ	URBN	Tue, Aug 11, 2009	26.89	27.74	26.45	27.46
3957	NASDAQ	URBN	Mon, Aug 10, 2009	27.71	27.71	26.63	26.84
3956	NASDAQ	URBN	Fri, Aug 7, 2009	26.98	28.59	26.95	28.06
3955	NASDAQ	URBN	Thu, Aug 6, 2009	24.59	26.97	24.29	26.28
3954	NASDAQ	URBN	Wed, Aug 5, 2009	24.57	24.72	23.85	24.56
3953	NASDAQ	URBN	Tue, Aug 4, 2009	24.57	24.81	24.31	24.43
3952	NASDAQ	URBN	Mon, Aug 3, 2009	24.22	24.83	23.80	24.81
3951	NASDAQ	URBN	Fri, Jul 31, 2009	23.61	24.31	23.33	24.04
3950	NASDAQ	URBN	Thu, Jul 30, 2009	23.08	24.01	23.01	23.52
3949	NASDAQ	URBN	Wed, Jul 29, 2009	22.45	23.18	22.20	22.78
3948	NASDAQ	URBN	Tue, Jul 28, 2009	22.47	22.66	21.89	22.56
3947	NASDAQ	URBN	Mon, Jul 27, 2009	22.35	22.42	21.62	22.22
3946	NASDAQ	URBN	Fri, Jul 24, 2009	22.18	22.58	21.85	22.47
3945	NASDAQ	URBN	Thu, Jul 23, 2009	21.87	22.84	21.56	22.45
3944	NASDAQ	URBN	Wed, Jul 22, 2009	21.42	22.37	21.28	21.98
3943	NASDAQ	URBN	Tue, Jul 21, 2009	21.93	21.97	21.07	21.50
3942	NASDAQ	URBN	Mon, Jul 20, 2009	21.44	21.94	21.32	21.81
3941	NASDAQ	URBN	Fri, Jul 17, 2009	21.69	21.69	21.25	21.53
3940	NASDAQ	URBN	Thu, Jul 16, 2009	21.91	21.91	21.25	21.63
3939	NASDAQ	URBN	Wed, Jul 15, 2009	21.38	22.02	21.25	21.98
3938	NASDAQ	URBN	Tue, Jul 14, 2009	20.31	21.09	20.14	21.06
3937	NASDAQ	URBN	Mon, Jul 13, 2009	19.50	20.38	18.85	20.36
3936	NASDAQ	URBN	Fri, Jul 10, 2009	19.25	19.70	19.08	19.35
3935	NASDAQ	URBN	Thu, Jul 9, 2009	19.70	19.95	19.07	19.33
3934	NASDAQ	URBN	Wed, Jul 8, 2009	19.07	19.83	19.07	19.77
3933	NASDAQ	URBN	Tue, Jul 7, 2009	19.61	19.70	18.88	18.93
3932	NASDAQ	URBN	Mon, Jul 6, 2009	19.61	19.94	19.07	19.63
3931	NASDAQ	URBN	Thu, Jul 2, 2009	20.38	20.69	19.62	19.85
3930	NASDAQ	URBN	Wed, Jul 1, 2009	21.04	21.53	20.67	20.69
3929	NASDAQ	URBN	Tue, Jun 30, 2009	21.00	21.29	20.50	20.89
3928	NASDAQ	URBN	Mon, Jun 29, 2009	21.10	21.30	20.63	21.04
3927	NASDAQ	URBN	Fri, Jun 26, 2009	21.14	21.39	20.90	21.15
3926	NASDAQ	URBN	Thu, Jun 25, 2009	20.45	21.46	20.31	21.23
3925	NASDAQ	URBN	Wed, Jun 24, 2009	20.19	20.94	19.95	20.52
3924	NASDAQ	URBN	Tue, Jun 23, 2009	20.67	20.99	19.92	20.12
3923	NASDAQ	URBN	Mon, Jun 22, 2009	21.18	21.18	20.40	20.47
3922	NASDAQ	URBN	Fri, Jun 19, 2009	21.08	21.64	20.70	21.55
3921	NASDAQ	URBN	Thu, Jun 18, 2009	20.88	21.10	20.45	20.82
3920	NASDAQ	URBN	Wed, Jun 17, 2009	20.35	21.25	20.12	21.02
3919	NASDAQ	URBN	Tue, Jun 16, 2009	21.31	21.33	20.01	20.27
3918	NASDAQ	URBN	Mon, Jun 15, 2009	21.10	21.21	20.49	21.11
3917	NASDAQ	URBN	Fri, Jun 12, 2009	21.14	21.66	20.76	21.58
3916	NASDAQ	URBN	Thu, Jun 11, 2009	21.84	22.16	20.90	21.11
3915	NASDAQ	URBN	Wed, Jun 10, 2009	22.30	22.48	21.51	21.98
3914	NASDAQ	URBN	Tue, Jun 9, 2009	21.27	22.22	21.18	22.01
3913	NASDAQ	URBN	Mon, Jun 8, 2009	21.05	21.26	20.49	21.06
3912	NASDAQ	URBN	Fri, Jun 5, 2009	21.86	22.11	20.98	21.26
3911	NASDAQ	URBN	Thu, Jun 4, 2009	22.03	22.03	21.08	21.70
3910	NASDAQ	URBN	Wed, Jun 3, 2009	22.20	22.33	21.70	22.15
3909	NASDAQ	URBN	Tue, Jun 2, 2009	21.63	22.88	21.56	22.59
3908	NASDAQ	URBN	Mon, Jun 1, 2009	20.87	22.26	20.55	21.85
3907	NASDAQ	URBN	Fri, May 29, 2009	20.49	20.74	19.81	20.42
3906	NASDAQ	URBN	Thu, May 28, 2009	20.66	20.66	19.53	20.05
3905	NASDAQ	URBN	Wed, May 27, 2009	20.20	20.86	19.85	20.12
3904	NASDAQ	URBN	Tue, May 26, 2009	19.11	20.49	18.94	20.36
3903	NASDAQ	URBN	Fri, May 22, 2009	19.88	19.91	19.16	19.64
3902	NASDAQ	URBN	Thu, May 21, 2009	19.43	19.93	19.14	19.47
3901	NASDAQ	URBN	Wed, May 20, 2009	20.05	20.92	19.44	19.57
3900	NASDAQ	URBN	Tue, May 19, 2009	19.35	19.97	19.00	19.74
3899	NASDAQ	URBN	Mon, May 18, 2009	18.96	19.59	18.82	19.59
3898	NASDAQ	URBN	Fri, May 15, 2009	19.06	19.27	18.58	18.76
3897	NASDAQ	URBN	Thu, May 14, 2009	19.00	20.38	18.69	19.04
3896	NASDAQ	URBN	Wed, May 13, 2009	18.79	19.06	18.27	18.83
3895	NASDAQ	URBN	Tue, May 12, 2009	19.22	19.48	18.41	19.03
3894	NASDAQ	URBN	Mon, May 11, 2009	18.65	19.48	18.31	19.06
3893	NASDAQ	URBN	Fri, May 8, 2009	19.69	19.75	18.28	19.07
3892	NASDAQ	URBN	Thu, May 7, 2009	20.24	20.95	18.68	19.30
3891	NASDAQ	URBN	Wed, May 6, 2009	21.23	21.60	19.35	20.11
3890	NASDAQ	URBN	Tue, May 5, 2009	20.31	21.24	20.08	21.05
3889	NASDAQ	URBN	Mon, May 4, 2009	19.70	20.66	19.46	20.36
3888	NASDAQ	URBN	Fri, May 1, 2009	18.93	19.76	18.73	19.14
3887	NASDAQ	URBN	Thu, Apr 30, 2009	17.77	20.17	17.77	19.49
3886	NASDAQ	URBN	Wed, Apr 29, 2009	17.40	18.69	17.36	18.36
3885	NASDAQ	URBN	Tue, Apr 28, 2009	16.49	17.49	16.26	17.16
3884	NASDAQ	URBN	Mon, Apr 27, 2009	16.40	17.23	16.40	16.58
3883	NASDAQ	URBN	Fri, Apr 24, 2009	16.78	17.17	16.54	16.96
3882	NASDAQ	URBN	Thu, Apr 23, 2009	17.08	17.61	16.59	16.80
3881	NASDAQ	URBN	Wed, Apr 22, 2009	16.75	18.15	16.44	17.49
3880	NASDAQ	URBN	Tue, Apr 21, 2009	16.39	17.15	16.16	16.98
3879	NASDAQ	URBN	Mon, Apr 20, 2009	16.64	17.06	16.12	16.55
3878	NASDAQ	URBN	Fri, Apr 17, 2009	17.12	17.62	16.94	17.52
3877	NASDAQ	URBN	Thu, Apr 16, 2009	16.85	17.27	16.37	17.12
3876	NASDAQ	URBN	Wed, Apr 15, 2009	16.28	16.57	15.90	16.53
3875	NASDAQ	URBN	Tue, Apr 14, 2009	16.94	17.04	16.25	16.32
3874	NASDAQ	URBN	Mon, Apr 13, 2009	17.28	17.29	16.98	17.17
3873	NASDAQ	URBN	Thu, Apr 9, 2009	16.47	17.34	16.38	17.34
3872	NASDAQ	URBN	Wed, Apr 8, 2009	15.44	16.12	15.36	16.12
3871	NASDAQ	URBN	Tue, Apr 7, 2009	15.75	15.83	15.13	15.35
3870	NASDAQ	URBN	Mon, Apr 6, 2009	16.63	16.63	15.69	16.04
3869	NASDAQ	URBN	Fri, Apr 3, 2009	15.59	16.64	15.41	16.62
3868	NASDAQ	URBN	Thu, Apr 2, 2009	15.92	16.20	15.15	15.59
3867	NASDAQ	URBN	Wed, Apr 1, 2009	15.06	15.71	14.91	15.38
3866	NASDAQ	URBN	Tue, Mar 31, 2009	16.59	16.75	15.82	16.37
3865	NASDAQ	URBN	Mon, Mar 30, 2009	16.37	16.63	15.99	16.51
3864	NASDAQ	URBN	Fri, Mar 27, 2009	15.99	17.08	15.91	16.59
3863	NASDAQ	URBN	Thu, Mar 26, 2009	16.00	16.24	15.57	16.23
3862	NASDAQ	URBN	Wed, Mar 25, 2009	16.91	17.15	15.42	16.02
3861	NASDAQ	URBN	Tue, Mar 24, 2009	17.48	18.00	16.98	16.96
3860	NASDAQ	URBN	Mon, Mar 23, 2009	17.01	17.73	16.52	17.72
3859	NASDAQ	URBN	Fri, Mar 20, 2009	17.99	18.26	17.07	17.39
3858	NASDAQ	URBN	Thu, Mar 19, 2009	18.91	19.12	18.54	18.69
3857	NASDAQ	URBN	Wed, Mar 18, 2009	18.00	19.04	17.85	18.63
3856	NASDAQ	URBN	Tue, Mar 17, 2009	17.04	18.16	16.87	18.16
3855	NASDAQ	URBN	Mon, Mar 16, 2009	17.26	17.43	16.76	16.77
3854	NASDAQ	URBN	Fri, Mar 13, 2009	17.32	17.46	16.85	17.28
3853	NASDAQ	URBN	Thu, Mar 12, 2009	16.39	17.41	16.08	17.26
3852	NASDAQ	URBN	Wed, Mar 11, 2009	16.09	16.57	15.75	16.39
3851	NASDAQ	URBN	Tue, Mar 10, 2009	14.87	16.13	14.73	16.06
3850	NASDAQ	URBN	Mon, Mar 9, 2009	13.63	14.82	13.63	14.54
3849	NASDAQ	URBN	Fri, Mar 6, 2009	14.63	14.88	13.74	14.13
3848	NASDAQ	URBN	Thu, Mar 5, 2009	14.41	15.25	13.94	14.81
3847	NASDAQ	URBN	Wed, Mar 4, 2009	15.86	16.21	15.47	15.97
3846	NASDAQ	URBN	Tue, Mar 3, 2009	16.44	16.55	15.23	15.61
3845	NASDAQ	URBN	Mon, Mar 2, 2009	17.10	17.14	16.11	16.24
3844	NASDAQ	URBN	Fri, Feb 27, 2009	16.31	17.00	16.02	16.64
3843	NASDAQ	URBN	Thu, Feb 26, 2009	17.11	17.50	16.39	16.55
3842	NASDAQ	URBN	Wed, Feb 25, 2009	16.94	17.39	16.45	16.93
3841	NASDAQ	URBN	Tue, Feb 24, 2009	16.01	17.25	15.93	17.09
3840	NASDAQ	URBN	Mon, Feb 23, 2009	16.12	16.46	15.86	16.09
3839	NASDAQ	URBN	Fri, Feb 20, 2009	15.43	16.27	15.32	16.07
3838	NASDAQ	URBN	Thu, Feb 19, 2009	16.11	16.44	15.51	15.57
3837	NASDAQ	URBN	Wed, Feb 18, 2009	15.90	16.24	15.47	15.84
3836	NASDAQ	URBN	Tue, Feb 17, 2009	16.06	16.33	15.55	15.98
3835	NASDAQ	URBN	Fri, Feb 13, 2009	17.01	17.09	16.39	16.50
3834	NASDAQ	URBN	Thu, Feb 12, 2009	16.43	17.09	16.13	17.06
3833	NASDAQ	URBN	Wed, Feb 11, 2009	16.54	16.92	16.25	16.54
3832	NASDAQ	URBN	Tue, Feb 10, 2009	17.62	17.80	16.25	16.42
3831	NASDAQ	URBN	Mon, Feb 9, 2009	17.75	18.30	17.45	17.80
3830	NASDAQ	URBN	Fri, Feb 6, 2009	16.86	18.18	16.79	17.85
3829	NASDAQ	URBN	Thu, Feb 5, 2009	16.25	17.25	16.09	16.84
3828	NASDAQ	URBN	Wed, Feb 4, 2009	15.96	16.29	15.43	15.76
3827	NASDAQ	URBN	Tue, Feb 3, 2009	15.70	16.15	15.28	15.96
3826	NASDAQ	URBN	Mon, Feb 2, 2009	15.45	16.16	15.23	15.68
3825	NASDAQ	URBN	Fri, Jan 30, 2009	16.05	16.53	15.42	15.58
3824	NASDAQ	URBN	Thu, Jan 29, 2009	16.95	16.95	16.04	16.21
3823	NASDAQ	URBN	Wed, Jan 28, 2009	16.77	17.29	16.51	16.94
3822	NASDAQ	URBN	Tue, Jan 27, 2009	16.28	16.78	16.02	16.42
3821	NASDAQ	URBN	Mon, Jan 26, 2009	15.94	16.68	15.85	16.41
3820	NASDAQ	URBN	Fri, Jan 23, 2009	15.45	16.12	15.23	15.94
3819	NASDAQ	URBN	Thu, Jan 22, 2009	15.45	16.29	14.81	15.76
3818	NASDAQ	URBN	Wed, Jan 21, 2009	15.00	15.96	14.76	15.93
3817	NASDAQ	URBN	Tue, Jan 20, 2009	15.86	16.07	14.89	15.02
3816	NASDAQ	URBN	Fri, Jan 16, 2009	16.15	16.51	15.28	16.14
3815	NASDAQ	URBN	Thu, Jan 15, 2009	14.96	16.58	14.72	15.87
3814	NASDAQ	URBN	Wed, Jan 14, 2009	14.20	15.24	13.90	15.00
3813	NASDAQ	URBN	Tue, Jan 13, 2009	14.36	14.99	14.25	14.47
3812	NASDAQ	URBN	Mon, Jan 12, 2009	15.00	15.12	14.20	14.42
3811	NASDAQ	URBN	Fri, Jan 9, 2009	15.22	15.44	14.61	15.06
3810	NASDAQ	URBN	Thu, Jan 8, 2009	15.31	15.61	14.40	15.46
3809	NASDAQ	URBN	Wed, Jan 7, 2009	14.94	15.12	13.84	14.00
3808	NASDAQ	URBN	Tue, Jan 6, 2009	15.18	15.26	14.59	14.80
3807	NASDAQ	URBN	Mon, Jan 5, 2009	15.70	15.90	15.00	15.19
3806	NASDAQ	URBN	Fri, Jan 2, 2009	14.98	15.92	14.88	15.81
3805	NASDAQ	URBN	Wed, Dec 31, 2008	14.56	15.15	14.40	14.98
3804	NASDAQ	URBN	Tue, Dec 30, 2008	14.23	14.61	13.94	14.60
3803	NASDAQ	URBN	Mon, Dec 29, 2008	14.59	14.59	13.87	14.16
3802	NASDAQ	URBN	Fri, Dec 26, 2008	14.56	14.80	14.31	14.65
3801	NASDAQ	URBN	Wed, Dec 24, 2008	14.30	14.72	14.30	14.60
3800	NASDAQ	URBN	Tue, Dec 23, 2008	14.48	14.67	14.25	14.45
3799	NASDAQ	URBN	Mon, Dec 22, 2008	15.15	15.23	14.01	14.29
3798	NASDAQ	URBN	Fri, Dec 19, 2008	15.82	16.40	14.88	15.13
3797	NASDAQ	URBN	Thu, Dec 18, 2008	16.53	16.53	15.72	16.10
3796	NASDAQ	URBN	Wed, Dec 17, 2008	15.00	16.57	14.93	16.31
3795	NASDAQ	URBN	Tue, Dec 16, 2008	15.08	15.49	14.79	15.45
3794	NASDAQ	URBN	Mon, Dec 15, 2008	15.34	15.84	14.56	14.82
3793	NASDAQ	URBN	Fri, Dec 12, 2008	14.54	15.48	14.54	15.33
3792	NASDAQ	URBN	Thu, Dec 11, 2008	15.00	15.88	14.68	14.98
3791	NASDAQ	URBN	Wed, Dec 10, 2008	18.43	18.95	17.71	18.86
3790	NASDAQ	URBN	Tue, Dec 9, 2008	20.47	20.88	18.21	18.28
3789	NASDAQ	URBN	Mon, Dec 8, 2008	20.65	21.52	19.90	20.68
3788	NASDAQ	URBN	Fri, Dec 5, 2008	18.27	20.61	17.91	20.55
3787	NASDAQ	URBN	Thu, Dec 4, 2008	18.15	19.89	17.76	18.67
3786	NASDAQ	URBN	Wed, Dec 3, 2008	16.63	18.58	16.46	18.50
3785	NASDAQ	URBN	Tue, Dec 2, 2008	16.91	17.15	16.05	16.97
3784	NASDAQ	URBN	Mon, Dec 1, 2008	17.66	17.66	16.22	16.23
3783	NASDAQ	URBN	Fri, Nov 28, 2008	18.86	18.86	17.55	18.17
3782	NASDAQ	URBN	Wed, Nov 26, 2008	17.52	19.29	17.03	19.07
3781	NASDAQ	URBN	Tue, Nov 25, 2008	16.19	18.12	16.04	17.89
3780	NASDAQ	URBN	Mon, Nov 24, 2008	15.00	16.36	14.37	16.04
3779	NASDAQ	URBN	Fri, Nov 21, 2008	13.14	14.82	12.95	14.79
3778	NASDAQ	URBN	Thu, Nov 20, 2008	13.26	14.33	12.33	12.82
3777	NASDAQ	URBN	Wed, Nov 19, 2008	14.66	14.97	13.30	13.30
3776	NASDAQ	URBN	Tue, Nov 18, 2008	15.65	16.05	14.10	14.94
3775	NASDAQ	URBN	Mon, Nov 17, 2008	16.04	16.14	15.48	15.71
3774	NASDAQ	URBN	Fri, Nov 14, 2008	16.42	17.77	15.91	16.04
3773	NASDAQ	URBN	Thu, Nov 13, 2008	15.93	16.76	14.37	16.66
3772	NASDAQ	URBN	Wed, Nov 12, 2008	16.84	16.84	15.02	15.21
3771	NASDAQ	URBN	Tue, Nov 11, 2008	15.83	17.88	14.93	16.92
3770	NASDAQ	URBN	Mon, Nov 10, 2008	17.14	18.00	15.67	15.98
3769	NASDAQ	URBN	Fri, Nov 7, 2008	18.51	18.83	16.61	17.50
3768	NASDAQ	URBN	Thu, Nov 6, 2008	19.76	19.85	18.16	18.25
3767	NASDAQ	URBN	Wed, Nov 5, 2008	22.07	22.26	20.10	20.13
3766	NASDAQ	URBN	Tue, Nov 4, 2008	21.20	22.38	20.70	22.31
3765	NASDAQ	URBN	Mon, Nov 3, 2008	22.68	22.68	20.70	20.91
3764	NASDAQ	URBN	Fri, Oct 31, 2008	20.60	21.83	20.20	21.74
3763	NASDAQ	URBN	Thu, Oct 30, 2008	22.24	22.79	20.12	20.39
3762	NASDAQ	URBN	Wed, Oct 29, 2008	21.23	22.85	20.63	21.63
3761	NASDAQ	URBN	Tue, Oct 28, 2008	19.13	21.39	18.55	21.24
3760	NASDAQ	URBN	Mon, Oct 27, 2008	18.83	20.23	18.49	18.61
3759	NASDAQ	URBN	Fri, Oct 24, 2008	18.15	19.71	18.05	19.21
3758	NASDAQ	URBN	Thu, Oct 23, 2008	22.01	22.58	18.46	20.12
3757	NASDAQ	URBN	Wed, Oct 22, 2008	23.15	23.22	21.04	21.82
3756	NASDAQ	URBN	Tue, Oct 21, 2008	23.87	24.46	23.14	23.54
3755	NASDAQ	URBN	Mon, Oct 20, 2008	23.49	23.61	22.75	23.39
3754	NASDAQ	URBN	Fri, Oct 17, 2008	21.33	23.45	21.30	22.50
3753	NASDAQ	URBN	Thu, Oct 16, 2008	21.75	22.35	20.06	21.83
3752	NASDAQ	URBN	Wed, Oct 15, 2008	23.76	23.96	21.16	21.23
3751	NASDAQ	URBN	Tue, Oct 14, 2008	26.02	26.60	23.79	23.89
3750	NASDAQ	URBN	Mon, Oct 13, 2008	25.70	25.88	24.81	25.82
3749	NASDAQ	URBN	Fri, Oct 10, 2008	21.64	24.53	20.77	23.56
3748	NASDAQ	URBN	Thu, Oct 9, 2008	23.97	25.18	22.41	22.91
3747	NASDAQ	URBN	Wed, Oct 8, 2008	23.98	25.69	23.37	23.83
3746	NASDAQ	URBN	Tue, Oct 7, 2008	26.05	26.25	24.28	24.30
3745	NASDAQ	URBN	Mon, Oct 6, 2008	25.83	26.15	23.57	25.44
3744	NASDAQ	URBN	Fri, Oct 3, 2008	28.77	29.25	26.30	26.55
3743	NASDAQ	URBN	Thu, Oct 2, 2008	31.50	31.68	28.68	28.98
3742	NASDAQ	URBN	Wed, Oct 1, 2008	31.57	32.23	30.98	31.61
3741	NASDAQ	URBN	Tue, Sep 30, 2008	33.02	33.02	30.83	31.87
3740	NASDAQ	URBN	Mon, Sep 29, 2008	33.62	34.05	31.42	32.21
3739	NASDAQ	URBN	Fri, Sep 26, 2008	33.89	35.06	33.75	34.94
3738	NASDAQ	URBN	Thu, Sep 25, 2008	34.71	35.76	34.00	34.29
3737	NASDAQ	URBN	Wed, Sep 24, 2008	34.16	35.39	33.75	34.75
3736	NASDAQ	URBN	Tue, Sep 23, 2008	33.46	34.25	33.21	34.02
3735	NASDAQ	URBN	Mon, Sep 22, 2008	35.21	35.73	33.20	33.54
3734	NASDAQ	URBN	Fri, Sep 19, 2008	37.24	38.11	35.10	35.76
3733	NASDAQ	URBN	Thu, Sep 18, 2008	33.78	35.85	32.38	35.41
3732	NASDAQ	URBN	Wed, Sep 17, 2008	35.12	36.34	33.84	34.00
3731	NASDAQ	URBN	Tue, Sep 16, 2008	34.86	36.34	34.31	35.75
3730	NASDAQ	URBN	Mon, Sep 15, 2008	34.78	36.86	34.61	35.23
3729	NASDAQ	URBN	Fri, Sep 12, 2008	36.29	36.94	35.80	36.49
3728	NASDAQ	URBN	Thu, Sep 11, 2008	35.76	36.88	35.36	36.61
3727	NASDAQ	URBN	Wed, Sep 10, 2008	36.05	36.74	35.34	36.45
3726	NASDAQ	URBN	Tue, Sep 9, 2008	37.09	37.56	35.73	35.95
3725	NASDAQ	URBN	Mon, Sep 8, 2008	37.97	38.40	36.56	37.20
3724	NASDAQ	URBN	Fri, Sep 5, 2008	35.49	36.73	34.52	36.56
3723	NASDAQ	URBN	Thu, Sep 4, 2008	36.12	36.76	35.76	35.94
3722	NASDAQ	URBN	Wed, Sep 3, 2008	37.06	37.63	36.03	36.65
3721	NASDAQ	URBN	Tue, Sep 2, 2008	36.36	38.36	36.35	37.06
3720	NASDAQ	URBN	Fri, Aug 29, 2008	35.25	35.83	35.00	35.62
3719	NASDAQ	URBN	Thu, Aug 28, 2008	34.97	35.61	34.55	35.57
3718	NASDAQ	URBN	Wed, Aug 27, 2008	34.54	34.97	34.04	34.71
3717	NASDAQ	URBN	Tue, Aug 26, 2008	34.11	34.60	33.73	34.45
3716	NASDAQ	URBN	Mon, Aug 25, 2008	35.30	35.31	34.02	34.30
3715	NASDAQ	URBN	Fri, Aug 22, 2008	34.76	35.70	34.62	35.61
3714	NASDAQ	URBN	Thu, Aug 21, 2008	33.99	34.70	33.92	34.43
3713	NASDAQ	URBN	Wed, Aug 20, 2008	34.16	34.71	33.77	34.38
3712	NASDAQ	URBN	Tue, Aug 19, 2008	34.74	34.77	33.43	34.16
3711	NASDAQ	URBN	Mon, Aug 18, 2008	35.80	36.08	34.60	34.95
3710	NASDAQ	URBN	Fri, Aug 15, 2008	35.72	36.53	35.31	35.64
3709	NASDAQ	URBN	Thu, Aug 14, 2008	34.85	36.44	31.30	35.40
3708	NASDAQ	URBN	Wed, Aug 13, 2008	33.85	34.59	32.45	34.05
3707	NASDAQ	URBN	Tue, Aug 12, 2008	35.17	35.25	33.89	34.15
3706	NASDAQ	URBN	Mon, Aug 11, 2008	35.50	37.09	35.00	35.46
3705	NASDAQ	URBN	Fri, Aug 8, 2008	32.77	35.82	32.64	35.59
3704	NASDAQ	URBN	Thu, Aug 7, 2008	32.57	33.27	31.77	32.74
3703	NASDAQ	URBN	Wed, Aug 6, 2008	33.48	33.48	32.44	32.60
3702	NASDAQ	URBN	Tue, Aug 5, 2008	32.37	33.87	32.14	33.49
3701	NASDAQ	URBN	Mon, Aug 4, 2008	33.01	33.58	31.63	31.82
3700	NASDAQ	URBN	Fri, Aug 1, 2008	33.31	33.70	32.33	33.00
3699	NASDAQ	URBN	Thu, Jul 31, 2008	32.25	33.75	31.90	33.01
3698	NASDAQ	URBN	Wed, Jul 30, 2008	32.25	32.95	31.48	32.39
3697	NASDAQ	URBN	Tue, Jul 29, 2008	30.61	32.04	30.60	31.91
3696	NASDAQ	URBN	Mon, Jul 28, 2008	30.55	31.34	30.03	30.41
3695	NASDAQ	URBN	Fri, Jul 25, 2008	31.26	31.74	30.50	30.71
3694	NASDAQ	URBN	Thu, Jul 24, 2008	32.92	32.97	31.03	31.21
3693	NASDAQ	URBN	Wed, Jul 23, 2008	32.40	34.17	31.99	32.88
3692	NASDAQ	URBN	Tue, Jul 22, 2008	30.96	32.72	30.60	32.60
3691	NASDAQ	URBN	Mon, Jul 21, 2008	32.04	32.19	30.77	31.32
3690	NASDAQ	URBN	Fri, Jul 18, 2008	32.13	32.19	31.15	32.00
3689	NASDAQ	URBN	Thu, Jul 17, 2008	31.01	32.56	30.79	32.16
3688	NASDAQ	URBN	Wed, Jul 16, 2008	28.99	31.06	28.57	30.90
3687	NASDAQ	URBN	Tue, Jul 15, 2008	29.22	29.43	27.54	28.82
3686	NASDAQ	URBN	Mon, Jul 14, 2008	30.19	30.46	29.47	29.55
3685	NASDAQ	URBN	Fri, Jul 11, 2008	29.50	29.88	28.41	29.26
3684	NASDAQ	URBN	Thu, Jul 10, 2008	31.49	31.63	29.57	29.74
3683	NASDAQ	URBN	Wed, Jul 9, 2008	32.25	32.61	31.39	31.62
3682	NASDAQ	URBN	Tue, Jul 8, 2008	31.82	32.57	31.44	32.31
3681	NASDAQ	URBN	Mon, Jul 7, 2008	31.37	32.27	31.04	31.58
3680	NASDAQ	URBN	Thu, Jul 3, 2008	31.58	31.93	30.73	31.03
3679	NASDAQ	URBN	Wed, Jul 2, 2008	32.81	32.89	31.68	31.69
3678	NASDAQ	URBN	Tue, Jul 1, 2008	30.71	32.58	30.65	32.55
3677	NASDAQ	URBN	Mon, Jun 30, 2008	31.75	32.11	30.84	31.19
3676	NASDAQ	URBN	Fri, Jun 27, 2008	32.05	32.37	31.31	31.83
3675	NASDAQ	URBN	Thu, Jun 26, 2008	32.75	32.76	31.77	31.91
3674	NASDAQ	URBN	Wed, Jun 25, 2008	32.43	33.75	32.21	33.06
3673	NASDAQ	URBN	Tue, Jun 24, 2008	32.79	32.81	31.67	32.38
3672	NASDAQ	URBN	Mon, Jun 23, 2008	34.06	34.14	32.74	33.00
3671	NASDAQ	URBN	Fri, Jun 20, 2008	33.62	34.14	33.49	33.87
3670	NASDAQ	URBN	Thu, Jun 19, 2008	33.03	34.01	32.72	33.83
3669	NASDAQ	URBN	Wed, Jun 18, 2008	33.70	33.70	32.63	32.96
3668	NASDAQ	URBN	Tue, Jun 17, 2008	33.93	34.34	33.56	33.79
3667	NASDAQ	URBN	Mon, Jun 16, 2008	33.40	33.96	33.01	33.61
3666	NASDAQ	URBN	Fri, Jun 13, 2008	32.40	33.71	32.16	33.65
3665	NASDAQ	URBN	Thu, Jun 12, 2008	31.90	32.97	31.79	32.10
3664	NASDAQ	URBN	Wed, Jun 11, 2008	31.58	32.26	30.59	31.60
3663	NASDAQ	URBN	Tue, Jun 10, 2008	30.66	31.81	30.44	31.66
3662	NASDAQ	URBN	Mon, Jun 9, 2008	31.31	31.66	30.50	30.95
3661	NASDAQ	URBN	Fri, Jun 6, 2008	31.61	31.78	30.92	31.21
3660	NASDAQ	URBN	Thu, Jun 5, 2008	31.38	32.23	31.01	31.91
3659	NASDAQ	URBN	Wed, Jun 4, 2008	31.78	32.41	31.27	31.35
3658	NASDAQ	URBN	Tue, Jun 3, 2008	31.52	31.99	31.02	31.67
3657	NASDAQ	URBN	Mon, Jun 2, 2008	32.16	32.39	30.71	31.50
3656	NASDAQ	URBN	Fri, May 30, 2008	32.47	32.47	31.50	32.19
3655	NASDAQ	URBN	Thu, May 29, 2008	31.66	33.19	31.56	32.82
3654	NASDAQ	URBN	Wed, May 28, 2008	31.19	31.88	30.97	31.56
3653	NASDAQ	URBN	Tue, May 27, 2008	29.73	31.00	29.73	30.87
3652	NASDAQ	URBN	Fri, May 23, 2008	30.21	30.26	28.84	29.73
3651	NASDAQ	URBN	Thu, May 22, 2008	29.42	30.61	29.38	30.25
3650	NASDAQ	URBN	Wed, May 21, 2008	30.56	30.93	29.28	29.59
3649	NASDAQ	URBN	Tue, May 20, 2008	30.24	31.17	29.82	30.38
3648	NASDAQ	URBN	Mon, May 19, 2008	30.83	31.25	30.03	30.42
3647	NASDAQ	URBN	Fri, May 16, 2008	32.25	32.27	30.78	30.96
3646	NASDAQ	URBN	Thu, May 15, 2008	32.66	33.40	32.20	32.89
3645	NASDAQ	URBN	Wed, May 14, 2008	33.25	34.03	32.99	32.99
3644	NASDAQ	URBN	Tue, May 13, 2008	33.12	33.55	32.25	33.12
3643	NASDAQ	URBN	Mon, May 12, 2008	32.99	33.19	32.50	32.90
3642	NASDAQ	URBN	Fri, May 9, 2008	32.25	33.23	32.11	32.90
3641	NASDAQ	URBN	Thu, May 8, 2008	33.50	33.50	31.89	32.39
3640	NASDAQ	URBN	Wed, May 7, 2008	33.48	34.35	32.89	32.90
3639	NASDAQ	URBN	Tue, May 6, 2008	32.73	33.74	32.42	33.47
3638	NASDAQ	URBN	Mon, May 5, 2008	33.84	34.13	32.65	32.93
3637	NASDAQ	URBN	Fri, May 2, 2008	34.51	34.90	33.30	33.63
3636	NASDAQ	URBN	Thu, May 1, 2008	34.11	35.37	33.31	34.30
3635	NASDAQ	URBN	Wed, Apr 30, 2008	34.52	35.35	34.17	34.25
3634	NASDAQ	URBN	Tue, Apr 29, 2008	33.23	34.84	33.08	34.64
3633	NASDAQ	URBN	Mon, Apr 28, 2008	33.69	33.69	32.39	33.13
3632	NASDAQ	URBN	Fri, Apr 25, 2008	32.89	33.69	32.58	33.62
3631	NASDAQ	URBN	Thu, Apr 24, 2008	32.68	33.33	31.77	32.94
3630	NASDAQ	URBN	Wed, Apr 23, 2008	31.65	33.10	31.45	32.59
3629	NASDAQ	URBN	Tue, Apr 22, 2008	31.88	31.90	30.70	31.72
3628	NASDAQ	URBN	Mon, Apr 21, 2008	31.65	32.51	31.29	31.90
3627	NASDAQ	URBN	Fri, Apr 18, 2008	32.70	32.70	31.41	31.73
3626	NASDAQ	URBN	Thu, Apr 17, 2008	32.60	32.78	31.77	31.89
3625	NASDAQ	URBN	Wed, Apr 16, 2008	31.90	33.02	31.85	32.99
3624	NASDAQ	URBN	Tue, Apr 15, 2008	31.10	31.68	30.90	31.33
3623	NASDAQ	URBN	Mon, Apr 14, 2008	30.57	31.45	30.57	30.94
3622	NASDAQ	URBN	Fri, Apr 11, 2008	30.95	31.49	30.27	30.51
3621	NASDAQ	URBN	Thu, Apr 10, 2008	30.33	31.96	29.99	31.22
3620	NASDAQ	URBN	Wed, Apr 9, 2008	31.03	31.65	30.09	30.41
3619	NASDAQ	URBN	Tue, Apr 8, 2008	31.50	32.45	31.40	32.03
3618	NASDAQ	URBN	Mon, Apr 7, 2008	32.89	32.95	31.72	31.90
3617	NASDAQ	URBN	Fri, Apr 4, 2008	32.29	32.93	31.80	32.54
3616	NASDAQ	URBN	Thu, Apr 3, 2008	32.11	32.66	31.96	32.14
3615	NASDAQ	URBN	Wed, Apr 2, 2008	33.15	33.96	32.75	33.40
3614	NASDAQ	URBN	Tue, Apr 1, 2008	32.00	33.12	32.00	32.99
3613	NASDAQ	URBN	Mon, Mar 31, 2008	30.35	31.51	30.12	31.35
3612	NASDAQ	URBN	Fri, Mar 28, 2008	30.59	30.66	29.16	30.27
3611	NASDAQ	URBN	Thu, Mar 27, 2008	31.42	31.98	30.54	30.54
3610	NASDAQ	URBN	Wed, Mar 26, 2008	32.49	32.49	31.09	31.29
3609	NASDAQ	URBN	Tue, Mar 25, 2008	33.09	33.13	31.84	32.76
3608	NASDAQ	URBN	Mon, Mar 24, 2008	31.08	33.36	31.00	32.51
3607	NASDAQ	URBN	Thu, Mar 20, 2008	29.29	31.00	29.10	30.73
3606	NASDAQ	URBN	Wed, Mar 19, 2008	30.28	31.00	29.22	29.26
3605	NASDAQ	URBN	Tue, Mar 18, 2008	30.27	30.78	29.26	30.19
3604	NASDAQ	URBN	Mon, Mar 17, 2008	29.52	30.03	28.54	29.57
3603	NASDAQ	URBN	Fri, Mar 14, 2008	30.40	30.99	29.24	30.22
3602	NASDAQ	URBN	Thu, Mar 13, 2008	29.58	30.90	29.23	30.50
3601	NASDAQ	URBN	Wed, Mar 12, 2008	30.06	31.16	29.42	30.04
3600	NASDAQ	URBN	Tue, Mar 11, 2008	29.70	30.16	28.79	30.00
3599	NASDAQ	URBN	Mon, Mar 10, 2008	29.26	29.70	28.54	28.87
3598	NASDAQ	URBN	Fri, Mar 7, 2008	28.42	29.26	27.69	28.97
3597	NASDAQ	URBN	Thu, Mar 6, 2008	30.01	30.45	28.47	28.49
3596	NASDAQ	URBN	Wed, Mar 5, 2008	29.43	30.69	29.00	29.34
3595	NASDAQ	URBN	Tue, Mar 4, 2008	28.97	29.70	28.39	29.41
3594	NASDAQ	URBN	Mon, Mar 3, 2008	28.80	29.48	28.27	29.15
3593	NASDAQ	URBN	Fri, Feb 29, 2008	29.61	30.00	28.63	28.78
3592	NASDAQ	URBN	Thu, Feb 28, 2008	30.56	30.76	29.43	29.53
3591	NASDAQ	URBN	Wed, Feb 27, 2008	31.00	31.14	30.60	30.78
3590	NASDAQ	URBN	Tue, Feb 26, 2008	29.70	31.32	29.50	30.98
3589	NASDAQ	URBN	Mon, Feb 25, 2008	29.58	29.76	28.86	29.60
3588	NASDAQ	URBN	Fri, Feb 22, 2008	29.29	29.70	28.57	29.66
3587	NASDAQ	URBN	Thu, Feb 21, 2008	29.63	30.21	29.09	29.26
3586	NASDAQ	URBN	Wed, Feb 20, 2008	28.18	29.66	27.80	29.38
3585	NASDAQ	URBN	Tue, Feb 19, 2008	28.94	29.09	28.18	28.41
3584	NASDAQ	URBN	Fri, Feb 15, 2008	29.34	29.42	28.15	28.58
3583	NASDAQ	URBN	Thu, Feb 14, 2008	29.91	30.21	29.25	29.47
3582	NASDAQ	URBN	Wed, Feb 13, 2008	29.91	29.96	28.78	29.85
3581	NASDAQ	URBN	Tue, Feb 12, 2008	30.84	30.87	29.45	29.78
3580	NASDAQ	URBN	Mon, Feb 11, 2008	30.31	30.84	29.68	30.50
3579	NASDAQ	URBN	Fri, Feb 8, 2008	29.50	30.61	29.10	30.31
3578	NASDAQ	URBN	Thu, Feb 7, 2008	27.35	29.17	27.14	28.95
3577	NASDAQ	URBN	Wed, Feb 6, 2008	26.86	28.21	26.59	26.68
3576	NASDAQ	URBN	Tue, Feb 5, 2008	27.11	28.05	26.57	26.67
3575	NASDAQ	URBN	Mon, Feb 4, 2008	28.95	29.00	27.53	27.73
3574	NASDAQ	URBN	Fri, Feb 1, 2008	29.00	29.72	28.46	29.00
3573	NASDAQ	URBN	Thu, Jan 31, 2008	27.64	29.75	27.27	29.00
3572	NASDAQ	URBN	Wed, Jan 30, 2008	28.47	28.92	27.45	28.23
3571	NASDAQ	URBN	Tue, Jan 29, 2008	28.60	28.71	27.79	28.36
3570	NASDAQ	URBN	Mon, Jan 28, 2008	27.08	28.56	26.42	28.52
3569	NASDAQ	URBN	Fri, Jan 25, 2008	27.86	28.90	26.40	27.04
3568	NASDAQ	URBN	Thu, Jan 24, 2008	26.37	27.55	26.12	27.16
3567	NASDAQ	URBN	Wed, Jan 23, 2008	24.10	26.23	23.81	26.15
3566	NASDAQ	URBN	Tue, Jan 22, 2008	22.22	25.28	22.04	24.49
3565	NASDAQ	URBN	Fri, Jan 18, 2008	25.13	25.50	23.50	24.25
3564	NASDAQ	URBN	Thu, Jan 17, 2008	24.60	25.47	24.46	24.66
3563	NASDAQ	URBN	Wed, Jan 16, 2008	24.60	25.00	23.82	23.99
3562	NASDAQ	URBN	Tue, Jan 15, 2008	24.90	25.41	24.44	24.71
3561	NASDAQ	URBN	Mon, Jan 14, 2008	25.28	25.49	24.62	25.37
3560	NASDAQ	URBN	Fri, Jan 11, 2008	26.80	26.94	24.95	25.25
3559	NASDAQ	URBN	Thu, Jan 10, 2008	25.50	27.06	25.40	26.64
3558	NASDAQ	URBN	Wed, Jan 9, 2008	25.00	25.85	24.50	25.74
3557	NASDAQ	URBN	Tue, Jan 8, 2008	26.49	26.98	24.97	25.11
3556	NASDAQ	URBN	Mon, Jan 7, 2008	27.10	27.35	25.25	26.45
3555	NASDAQ	URBN	Fri, Jan 4, 2008	27.74	27.77	26.48	27.10
3554	NASDAQ	URBN	Thu, Jan 3, 2008	28.06	28.20	26.58	27.84
3553	NASDAQ	URBN	Wed, Jan 2, 2008	27.21	27.94	26.54	27.39
3552	NASDAQ	URBN	Mon, Dec 31, 2007	26.97	27.40	26.46	27.26
3551	NASDAQ	URBN	Fri, Dec 28, 2007	27.08	27.49	26.78	26.99
3550	NASDAQ	URBN	Thu, Dec 27, 2007	27.37	27.73	26.72	26.87
3549	NASDAQ	URBN	Wed, Dec 26, 2007	27.28	27.73	26.92	27.66
3548	NASDAQ	URBN	Mon, Dec 24, 2007	27.10	27.47	26.74	27.34
3547	NASDAQ	URBN	Fri, Dec 21, 2007	27.08	27.10	26.47	27.10
3546	NASDAQ	URBN	Thu, Dec 20, 2007	26.59	26.83	25.91	26.37
3545	NASDAQ	URBN	Wed, Dec 19, 2007	26.73	26.89	26.11	26.50
3544	NASDAQ	URBN	Tue, Dec 18, 2007	26.91	27.21	25.94	26.73
3543	NASDAQ	URBN	Mon, Dec 17, 2007	27.35	27.53	26.45	26.57
3542	NASDAQ	URBN	Fri, Dec 14, 2007	28.13	28.27	27.24	27.46
3541	NASDAQ	URBN	Thu, Dec 13, 2007	28.05	28.51	27.80	28.24
3540	NASDAQ	URBN	Wed, Dec 12, 2007	28.08	29.11	27.83	28.33
3539	NASDAQ	URBN	Tue, Dec 11, 2007	28.86	29.02	27.06	27.44
3538	NASDAQ	URBN	Mon, Dec 10, 2007	28.25	28.59	27.93	28.56
3537	NASDAQ	URBN	Fri, Dec 7, 2007	28.87	29.40	28.07	28.21
3536	NASDAQ	URBN	Thu, Dec 6, 2007	26.90	28.77	26.89	28.63
3535	NASDAQ	URBN	Wed, Dec 5, 2007	27.18	27.98	26.87	27.00
3534	NASDAQ	URBN	Tue, Dec 4, 2007	25.96	27.08	25.20	26.70
3533	NASDAQ	URBN	Mon, Dec 3, 2007	26.05	26.31	25.71	25.96
3532	NASDAQ	URBN	Fri, Nov 30, 2007	25.69	26.46	25.69	26.20
3531	NASDAQ	URBN	Thu, Nov 29, 2007	25.66	25.66	24.82	25.18
3530	NASDAQ	URBN	Wed, Nov 28, 2007	24.35	26.32	24.35	25.82
3529	NASDAQ	URBN	Tue, Nov 27, 2007	23.95	24.90	23.67	24.13
3528	NASDAQ	URBN	Mon, Nov 26, 2007	24.89	25.06	23.70	23.95
3527	NASDAQ	URBN	Fri, Nov 23, 2007	24.50	25.03	24.47	24.75
3526	NASDAQ	URBN	Wed, Nov 21, 2007	23.80	24.58	23.61	24.11
3525	NASDAQ	URBN	Tue, Nov 20, 2007	24.25	25.02	23.38	24.11
3524	NASDAQ	URBN	Mon, Nov 19, 2007	24.69	24.97	23.59	24.27
3523	NASDAQ	URBN	Fri, Nov 16, 2007	24.98	25.17	23.82	24.92
3522	NASDAQ	URBN	Thu, Nov 15, 2007	25.40	25.50	24.46	24.85
3521	NASDAQ	URBN	Wed, Nov 14, 2007	26.73	26.90	25.43	25.55
3520	NASDAQ	URBN	Tue, Nov 13, 2007	25.46	26.93	25.46	26.54
3519	NASDAQ	URBN	Mon, Nov 12, 2007	26.00	26.17	25.47	25.49
3518	NASDAQ	URBN	Fri, Nov 9, 2007	25.65	26.05	25.04	25.77
3517	NASDAQ	URBN	Thu, Nov 8, 2007	26.01	26.50	24.87	25.53
3516	NASDAQ	URBN	Wed, Nov 7, 2007	25.17	25.62	24.54	24.81
3515	NASDAQ	URBN	Tue, Nov 6, 2007	25.21	25.43	23.67	25.32
3514	NASDAQ	URBN	Mon, Nov 5, 2007	23.57	24.31	23.39	23.92
3513	NASDAQ	URBN	Fri, Nov 2, 2007	24.50	24.91	23.78	24.09
3512	NASDAQ	URBN	Thu, Nov 1, 2007	24.97	25.28	23.96	24.24
3511	NASDAQ	URBN	Wed, Oct 31, 2007	25.00	25.57	24.76	25.27
3510	NASDAQ	URBN	Tue, Oct 30, 2007	24.28	25.13	23.85	24.89
3509	NASDAQ	URBN	Mon, Oct 29, 2007	23.47	24.50	23.41	24.30
3508	NASDAQ	URBN	Fri, Oct 26, 2007	23.11	23.75	22.89	23.13
3507	NASDAQ	URBN	Thu, Oct 25, 2007	22.10	22.96	21.86	22.75
3506	NASDAQ	URBN	Wed, Oct 24, 2007	21.96	22.24	21.25	22.08
3505	NASDAQ	URBN	Tue, Oct 23, 2007	22.55	22.58	21.65	22.13
3504	NASDAQ	URBN	Mon, Oct 22, 2007	21.86	22.58	21.60	22.41
3503	NASDAQ	URBN	Fri, Oct 19, 2007	22.87	23.12	21.82	21.91
3502	NASDAQ	URBN	Thu, Oct 18, 2007	23.49	23.49	22.41	22.88
3501	NASDAQ	URBN	Wed, Oct 17, 2007	23.21	23.93	22.86	23.67
3500	NASDAQ	URBN	Tue, Oct 16, 2007	23.25	23.39	22.72	23.00
3499	NASDAQ	URBN	Mon, Oct 15, 2007	23.58	23.68	23.01	23.30
3498	NASDAQ	URBN	Fri, Oct 12, 2007	24.41	24.42	23.50	23.62
3497	NASDAQ	URBN	Thu, Oct 11, 2007	24.20	25.05	23.99	24.43
3496	NASDAQ	URBN	Wed, Oct 10, 2007	24.19	24.27	23.44	24.10
3495	NASDAQ	URBN	Tue, Oct 9, 2007	23.95	24.17	23.63	24.14
3494	NASDAQ	URBN	Mon, Oct 8, 2007	24.22	24.36	23.54	23.75
3493	NASDAQ	URBN	Fri, Oct 5, 2007	23.42	24.57	23.27	24.30
3492	NASDAQ	URBN	Thu, Oct 4, 2007	23.29	23.70	23.06	23.14
3491	NASDAQ	URBN	Wed, Oct 3, 2007	22.49	23.40	22.37	23.16
3490	NASDAQ	URBN	Tue, Oct 2, 2007	22.28	22.68	22.08	22.62
3489	NASDAQ	URBN	Mon, Oct 1, 2007	21.86	22.32	21.74	22.28
3488	NASDAQ	URBN	Fri, Sep 28, 2007	22.12	22.35	21.65	21.80
3487	NASDAQ	URBN	Thu, Sep 27, 2007	21.64	22.35	21.60	22.15
3486	NASDAQ	URBN	Wed, Sep 26, 2007	21.14	22.08	21.14	21.48
3485	NASDAQ	URBN	Tue, Sep 25, 2007	21.59	21.67	21.09	21.28
3484	NASDAQ	URBN	Mon, Sep 24, 2007	22.20	22.41	21.83	22.07
3483	NASDAQ	URBN	Fri, Sep 21, 2007	22.85	23.06	22.20	22.30
3482	NASDAQ	URBN	Thu, Sep 20, 2007	22.50	22.99	22.40	22.79
3481	NASDAQ	URBN	Wed, Sep 19, 2007	23.13	23.44	22.36	22.57
3480	NASDAQ	URBN	Tue, Sep 18, 2007	22.44	23.49	21.62	22.94
3479	NASDAQ	URBN	Mon, Sep 17, 2007	22.51	22.94	22.27	22.59
3478	NASDAQ	URBN	Fri, Sep 14, 2007	22.52	22.90	22.02	22.62
3477	NASDAQ	URBN	Thu, Sep 13, 2007	22.52	22.98	22.15	22.79
3476	NASDAQ	URBN	Wed, Sep 12, 2007	22.26	22.77	22.24	22.33
3475	NASDAQ	URBN	Tue, Sep 11, 2007	21.60	22.53	21.13	22.41
3474	NASDAQ	URBN	Mon, Sep 10, 2007	21.44	21.65	20.75	21.48
3473	NASDAQ	URBN	Fri, Sep 7, 2007	21.65	22.00	21.00	21.24
3472	NASDAQ	URBN	Thu, Sep 6, 2007	22.91	22.91	21.67	22.44
3471	NASDAQ	URBN	Wed, Sep 5, 2007	22.58	23.13	21.92	22.71
3470	NASDAQ	URBN	Tue, Sep 4, 2007	23.57	23.75	22.76	22.80
3469	NASDAQ	URBN	Fri, Aug 31, 2007	22.35	23.07	22.03	22.90
3468	NASDAQ	URBN	Thu, Aug 30, 2007	21.55	22.08	21.20	22.03
3467	NASDAQ	URBN	Wed, Aug 29, 2007	21.51	22.20	21.38	21.90
3466	NASDAQ	URBN	Tue, Aug 28, 2007	22.80	22.82	21.23	21.41
3465	NASDAQ	URBN	Mon, Aug 27, 2007	22.77	23.18	22.49	22.73
3464	NASDAQ	URBN	Fri, Aug 24, 2007	22.05	22.91	22.00	22.79
3463	NASDAQ	URBN	Thu, Aug 23, 2007	23.36	23.36	21.75	22.01
3462	NASDAQ	URBN	Wed, Aug 22, 2007	22.16	23.24	21.95	23.08
3461	NASDAQ	URBN	Tue, Aug 21, 2007	22.75	22.80	21.52	21.90
3460	NASDAQ	URBN	Mon, Aug 20, 2007	22.11	22.84	21.61	22.67
3459	NASDAQ	URBN	Fri, Aug 17, 2007	21.88	22.41	21.16	22.10
3458	NASDAQ	URBN	Thu, Aug 16, 2007	20.73	21.21	20.22	21.18
3457	NASDAQ	URBN	Wed, Aug 15, 2007	20.44	21.55	20.43	21.00
3456	NASDAQ	URBN	Tue, Aug 14, 2007	21.30	21.65	20.50	20.76
3455	NASDAQ	URBN	Mon, Aug 13, 2007	22.01	22.25	20.79	21.36
3454	NASDAQ	URBN	Fri, Aug 10, 2007	22.65	23.26	21.36	21.72
3453	NASDAQ	URBN	Thu, Aug 9, 2007	23.35	24.22	22.48	23.00
3452	NASDAQ	URBN	Wed, Aug 8, 2007	23.52	24.70	23.10	24.12
3451	NASDAQ	URBN	Tue, Aug 7, 2007	22.47	23.68	22.17	23.23
3450	NASDAQ	URBN	Mon, Aug 6, 2007	20.25	21.36	20.00	21.20
3449	NASDAQ	URBN	Fri, Aug 3, 2007	21.30	21.31	20.11	20.20
3448	NASDAQ	URBN	Thu, Aug 2, 2007	20.23	21.41	20.14	21.39
3447	NASDAQ	URBN	Wed, Aug 1, 2007	20.01	20.57	19.72	20.27
3446	NASDAQ	URBN	Tue, Jul 31, 2007	20.37	21.23	20.02	20.06
3445	NASDAQ	URBN	Mon, Jul 30, 2007	19.32	20.40	19.20	20.13
3444	NASDAQ	URBN	Fri, Jul 27, 2007	19.58	19.92	19.24	19.41
3443	NASDAQ	URBN	Thu, Jul 26, 2007	20.02	20.20	19.31	19.57
3442	NASDAQ	URBN	Wed, Jul 25, 2007	20.24	21.06	20.10	20.26
3441	NASDAQ	URBN	Tue, Jul 24, 2007	20.53	20.63	19.92	20.01
3440	NASDAQ	URBN	Mon, Jul 23, 2007	21.53	21.72	20.61	20.73
3439	NASDAQ	URBN	Fri, Jul 20, 2007	22.05	22.05	21.41	21.62
3438	NASDAQ	URBN	Thu, Jul 19, 2007	21.75	22.26	21.61	22.11
3437	NASDAQ	URBN	Wed, Jul 18, 2007	21.97	22.27	21.27	21.45
3436	NASDAQ	URBN	Tue, Jul 17, 2007	22.50	23.25	22.07	22.14
3435	NASDAQ	URBN	Mon, Jul 16, 2007	21.65	22.41	21.41	22.30
3434	NASDAQ	URBN	Fri, Jul 13, 2007	22.10	22.24	21.59	21.68
3433	NASDAQ	URBN	Thu, Jul 12, 2007	23.21	23.39	22.03	22.27
3432	NASDAQ	URBN	Wed, Jul 11, 2007	21.81	22.29	21.44	21.97
3431	NASDAQ	URBN	Tue, Jul 10, 2007	22.58	22.65	21.66	21.81
3430	NASDAQ	URBN	Mon, Jul 9, 2007	23.78	23.78	22.91	23.15
3429	NASDAQ	URBN	Fri, Jul 6, 2007	23.30	23.83	23.28	23.78
3428	NASDAQ	URBN	Thu, Jul 5, 2007	23.52	23.90	23.23	23.35
3427	NASDAQ	URBN	Tue, Jul 3, 2007	24.07	24.07	23.31	23.45
3426	NASDAQ	URBN	Mon, Jul 2, 2007	24.12	24.41	23.80	23.96
3425	NASDAQ	URBN	Fri, Jun 29, 2007	24.53	24.53	23.94	24.03
3424	NASDAQ	URBN	Thu, Jun 28, 2007	23.86	24.82	23.59	24.39
3423	NASDAQ	URBN	Wed, Jun 27, 2007	23.36	23.99	23.16	23.90
3422	NASDAQ	URBN	Tue, Jun 26, 2007	23.44	23.82	23.12	23.63
3421	NASDAQ	URBN	Mon, Jun 25, 2007	23.17	23.71	23.10	23.25
3420	NASDAQ	URBN	Fri, Jun 22, 2007	23.64	23.82	23.10	23.26
3419	NASDAQ	URBN	Thu, Jun 21, 2007	24.25	24.26	23.62	23.84
3418	NASDAQ	URBN	Wed, Jun 20, 2007	25.07	25.14	24.28	24.30
3417	NASDAQ	URBN	Tue, Jun 19, 2007	25.25	25.34	24.92	25.08
3416	NASDAQ	URBN	Mon, Jun 18, 2007	25.36	25.56	25.17	25.35
3415	NASDAQ	URBN	Fri, Jun 15, 2007	25.70	25.87	25.14	25.36
3414	NASDAQ	URBN	Thu, Jun 14, 2007	25.62	25.88	25.36	25.56
3413	NASDAQ	URBN	Wed, Jun 13, 2007	25.14	25.59	24.92	25.56
3412	NASDAQ	URBN	Tue, Jun 12, 2007	25.59	25.62	24.88	24.93
3411	NASDAQ	URBN	Mon, Jun 11, 2007	25.29	25.91	24.94	25.78
3410	NASDAQ	URBN	Fri, Jun 8, 2007	24.91	25.73	24.70	25.36
3409	NASDAQ	URBN	Thu, Jun 7, 2007	26.00	26.08	24.74	24.89
3408	NASDAQ	URBN	Wed, Jun 6, 2007	26.14	26.21	25.18	26.05
3407	NASDAQ	URBN	Tue, Jun 5, 2007	26.40	26.48	26.03	26.30
3406	NASDAQ	URBN	Mon, Jun 4, 2007	27.00	27.00	26.42	26.55
3405	NASDAQ	URBN	Fri, Jun 1, 2007	26.79	27.20	26.48	27.11
3404	NASDAQ	URBN	Thu, May 31, 2007	26.57	26.84	26.30	26.58
3403	NASDAQ	URBN	Wed, May 30, 2007	25.36	26.72	25.21	26.43
3402	NASDAQ	URBN	Tue, May 29, 2007	25.31	25.52	25.06	25.34
3401	NASDAQ	URBN	Fri, May 25, 2007	24.83	25.33	24.83	25.22
3400	NASDAQ	URBN	Thu, May 24, 2007	25.22	25.53	24.64	24.77
3399	NASDAQ	URBN	Wed, May 23, 2007	25.51	25.97	25.26	25.32
3398	NASDAQ	URBN	Tue, May 22, 2007	25.55	25.90	25.29	25.44
3397	NASDAQ	URBN	Mon, May 21, 2007	25.19	25.55	24.94	25.37
3396	NASDAQ	URBN	Fri, May 18, 2007	25.27	25.42	24.86	25.31
3395	NASDAQ	URBN	Thu, May 17, 2007	24.22	25.33	24.04	25.24
3394	NASDAQ	URBN	Wed, May 16, 2007	24.25	24.25	23.87	24.23
3393	NASDAQ	URBN	Tue, May 15, 2007	24.40	24.80	24.07	24.17
3392	NASDAQ	URBN	Mon, May 14, 2007	25.05	25.16	24.12	24.37
3391	NASDAQ	URBN	Fri, May 11, 2007	25.47	26.60	24.88	25.12
3390	NASDAQ	URBN	Thu, May 10, 2007	25.11	26.70	24.83	25.67
3389	NASDAQ	URBN	Wed, May 9, 2007	25.76	26.53	25.73	26.29
3388	NASDAQ	URBN	Tue, May 8, 2007	25.78	26.20	25.55	25.90
3387	NASDAQ	URBN	Mon, May 7, 2007	25.32	26.12	25.32	25.73
3386	NASDAQ	URBN	Fri, May 4, 2007	25.71	25.85	25.18	25.43
3385	NASDAQ	URBN	Thu, May 3, 2007	25.65	26.10	25.15	25.76
3384	NASDAQ	URBN	Wed, May 2, 2007	24.81	25.99	24.67	25.60
3383	NASDAQ	URBN	Tue, May 1, 2007	25.80	25.80	24.83	24.95
3382	NASDAQ	URBN	Mon, Apr 30, 2007	26.21	26.43	25.66	25.76
3381	NASDAQ	URBN	Fri, Apr 27, 2007	26.21	26.35	25.50	26.21
3380	NASDAQ	URBN	Thu, Apr 26, 2007	25.41	26.35	24.90	26.28
3379	NASDAQ	URBN	Wed, Apr 25, 2007	25.06	25.31	24.69	25.14
3378	NASDAQ	URBN	Tue, Apr 24, 2007	25.00	25.21	24.37	24.93
3377	NASDAQ	URBN	Mon, Apr 23, 2007	25.85	25.97	24.78	25.11
3376	NASDAQ	URBN	Fri, Apr 20, 2007	25.48	26.02	25.40	25.91
3375	NASDAQ	URBN	Thu, Apr 19, 2007	25.17	25.55	24.96	25.24
3374	NASDAQ	URBN	Wed, Apr 18, 2007	25.60	25.60	24.93	25.24
3373	NASDAQ	URBN	Tue, Apr 17, 2007	26.13	26.13	25.01	25.61
3372	NASDAQ	URBN	Mon, Apr 16, 2007	26.15	26.63	25.80	26.00
3371	NASDAQ	URBN	Fri, Apr 13, 2007	26.60	26.73	25.93	26.20
3370	NASDAQ	URBN	Thu, Apr 12, 2007	26.71	26.94	26.07	26.74
3369	NASDAQ	URBN	Wed, Apr 11, 2007	27.49	27.61	26.59	26.70
3368	NASDAQ	URBN	Tue, Apr 10, 2007	27.51	27.52	27.10	27.47
3367	NASDAQ	URBN	Mon, Apr 9, 2007	27.39	27.70	27.06	27.52
3366	NASDAQ	URBN	Thu, Apr 5, 2007	27.15	27.70	27.06	27.30
3365	NASDAQ	URBN	Wed, Apr 4, 2007	27.55	27.65	27.06	27.23
3364	NASDAQ	URBN	Tue, Apr 3, 2007	26.90	27.75	26.90	27.57
3363	NASDAQ	URBN	Mon, Apr 2, 2007	26.61	27.25	26.16	26.85
3362	NASDAQ	URBN	Fri, Mar 30, 2007	26.05	26.76	25.64	26.51
3361	NASDAQ	URBN	Thu, Mar 29, 2007	26.55	26.60	25.50	25.95
3360	NASDAQ	URBN	Wed, Mar 28, 2007	26.14	26.42	25.79	26.27
3359	NASDAQ	URBN	Tue, Mar 27, 2007	25.96	26.75	25.90	26.52
3358	NASDAQ	URBN	Mon, Mar 26, 2007	26.18	26.35	25.38	25.67
3357	NASDAQ	URBN	Fri, Mar 23, 2007	26.15	26.50	25.50	26.33
3356	NASDAQ	URBN	Thu, Mar 22, 2007	25.35	25.35	24.84	25.03
3355	NASDAQ	URBN	Wed, Mar 21, 2007	25.37	25.50	25.04	25.29
3354	NASDAQ	URBN	Tue, Mar 20, 2007	24.43	25.68	24.21	25.44
3353	NASDAQ	URBN	Mon, Mar 19, 2007	24.34	24.60	24.12	24.42
3352	NASDAQ	URBN	Fri, Mar 16, 2007	24.27	24.47	23.88	24.04
3351	NASDAQ	URBN	Thu, Mar 15, 2007	24.03	24.98	23.94	24.25
3350	NASDAQ	URBN	Wed, Mar 14, 2007	24.45	24.85	23.37	24.07
3349	NASDAQ	URBN	Tue, Mar 13, 2007	25.60	25.78	24.25	24.40
3348	NASDAQ	URBN	Mon, Mar 12, 2007	25.50	26.08	25.09	25.80
3347	NASDAQ	URBN	Fri, Mar 9, 2007	25.00	26.12	24.80	25.63
3346	NASDAQ	URBN	Thu, Mar 8, 2007	25.80	26.65	24.00	24.64
3345	NASDAQ	URBN	Wed, Mar 7, 2007	25.26	25.66	24.66	25.49
3344	NASDAQ	URBN	Tue, Mar 6, 2007	24.89	25.57	24.76	24.99
3343	NASDAQ	URBN	Mon, Mar 5, 2007	24.50	25.28	24.40	24.50
3342	NASDAQ	URBN	Fri, Mar 2, 2007	24.92	25.40	24.75	24.75
3341	NASDAQ	URBN	Thu, Mar 1, 2007	24.43	25.22	23.97	24.95
3340	NASDAQ	URBN	Wed, Feb 28, 2007	24.77	25.04	24.24	24.82
3339	NASDAQ	URBN	Tue, Feb 27, 2007	25.63	25.65	24.23	24.68
3338	NASDAQ	URBN	Mon, Feb 26, 2007	26.38	26.84	25.75	25.81
3337	NASDAQ	URBN	Fri, Feb 23, 2007	26.35	26.43	25.75	26.14
3336	NASDAQ	URBN	Thu, Feb 22, 2007	26.90	27.16	26.18	26.29
3335	NASDAQ	URBN	Wed, Feb 21, 2007	26.67	27.00	26.46	26.94
3334	NASDAQ	URBN	Tue, Feb 20, 2007	26.01	26.89	25.94	26.73
3333	NASDAQ	URBN	Fri, Feb 16, 2007	26.25	26.41	26.04	26.16
3332	NASDAQ	URBN	Thu, Feb 15, 2007	26.35	26.57	25.94	26.27
3331	NASDAQ	URBN	Wed, Feb 14, 2007	26.01	26.74	25.94	26.23
3330	NASDAQ	URBN	Tue, Feb 13, 2007	25.35	26.11	25.20	26.00
3329	NASDAQ	URBN	Mon, Feb 12, 2007	24.94	25.41	24.64	25.35
3328	NASDAQ	URBN	Fri, Feb 9, 2007	25.66	25.66	24.85	24.90
3327	NASDAQ	URBN	Thu, Feb 8, 2007	25.14	25.68	24.97	25.58
3326	NASDAQ	URBN	Wed, Feb 7, 2007	25.34	25.41	24.84	25.13
3325	NASDAQ	URBN	Tue, Feb 6, 2007	24.57	25.47	24.47	25.38
3324	NASDAQ	URBN	Mon, Feb 5, 2007	25.43	25.46	24.82	25.03
3323	NASDAQ	URBN	Fri, Feb 2, 2007	24.69	25.42	24.58	25.16
3322	NASDAQ	URBN	Thu, Feb 1, 2007	24.44	24.68	24.00	24.53
3321	NASDAQ	URBN	Wed, Jan 31, 2007	23.95	24.56	23.86	24.40
3320	NASDAQ	URBN	Tue, Jan 30, 2007	24.04	24.28	23.77	23.89
3319	NASDAQ	URBN	Mon, Jan 29, 2007	24.23	24.43	23.78	23.93
3318	NASDAQ	URBN	Fri, Jan 26, 2007	23.90	24.48	23.53	24.37
3317	NASDAQ	URBN	Thu, Jan 25, 2007	24.42	24.50	23.73	23.88
3316	NASDAQ	URBN	Wed, Jan 24, 2007	24.44	24.57	24.22	24.44
3315	NASDAQ	URBN	Tue, Jan 23, 2007	25.21	25.21	24.28	24.42
3314	NASDAQ	URBN	Mon, Jan 22, 2007	25.48	25.48	24.28	24.79
3313	NASDAQ	URBN	Fri, Jan 19, 2007	25.06	25.12	24.20	24.72
3312	NASDAQ	URBN	Thu, Jan 18, 2007	24.99	25.49	24.70	25.12
3311	NASDAQ	URBN	Wed, Jan 17, 2007	25.35	25.55	24.46	24.86
3310	NASDAQ	URBN	Tue, Jan 16, 2007	25.89	26.30	25.31	25.39
3309	NASDAQ	URBN	Fri, Jan 12, 2007	25.66	26.00	25.43	25.89
3308	NASDAQ	URBN	Thu, Jan 11, 2007	25.50	25.81	24.93	25.65
3307	NASDAQ	URBN	Wed, Jan 10, 2007	24.66	26.63	24.41	25.47
3306	NASDAQ	URBN	Tue, Jan 9, 2007	23.37	25.08	23.37	24.72
3305	NASDAQ	URBN	Mon, Jan 8, 2007	23.47	23.65	22.92	23.44
3304	NASDAQ	URBN	Fri, Jan 5, 2007	23.90	24.04	23.48	23.53
3303	NASDAQ	URBN	Thu, Jan 4, 2007	23.65	24.48	23.41	23.78
3302	NASDAQ	URBN	Wed, Jan 3, 2007	23.60	24.20	23.38	23.72
3301	NASDAQ	URBN	Fri, Dec 29, 2006	23.43	23.49	22.94	23.03
3300	NASDAQ	URBN	Thu, Dec 28, 2006	23.30	23.50	23.09	23.40
3299	NASDAQ	URBN	Wed, Dec 27, 2006	23.32	23.62	23.10	23.34
3298	NASDAQ	URBN	Tue, Dec 26, 2006	23.25	23.43	22.74	23.38
3297	NASDAQ	URBN	Fri, Dec 22, 2006	23.05	23.55	22.97	23.35
3296	NASDAQ	URBN	Thu, Dec 21, 2006	23.65	23.66	22.92	22.99
3295	NASDAQ	URBN	Wed, Dec 20, 2006	23.38	23.98	23.37	23.69
3294	NASDAQ	URBN	Tue, Dec 19, 2006	23.25	23.81	22.68	23.47
3293	NASDAQ	URBN	Mon, Dec 18, 2006	24.03	24.17	23.35	23.38
3292	NASDAQ	URBN	Fri, Dec 15, 2006	24.24	24.46	23.73	24.00
3291	NASDAQ	URBN	Thu, Dec 14, 2006	23.69	24.17	23.30	23.98
3290	NASDAQ	URBN	Wed, Dec 13, 2006	23.63	23.99	23.43	23.69
3289	NASDAQ	URBN	Tue, Dec 12, 2006	23.40	23.81	23.04	23.38
3288	NASDAQ	URBN	Mon, Dec 11, 2006	23.27	23.53	22.79	23.44
3287	NASDAQ	URBN	Fri, Dec 8, 2006	24.34	24.35	23.39	23.46
3286	NASDAQ	URBN	Thu, Dec 7, 2006	24.39	24.79	24.10	24.36
3285	NASDAQ	URBN	Wed, Dec 6, 2006	24.40	24.41	23.95	24.26
3284	NASDAQ	URBN	Tue, Dec 5, 2006	22.68	24.56	22.68	24.31
3283	NASDAQ	URBN	Mon, Dec 4, 2006	22.31	22.85	22.10	22.66
3282	NASDAQ	URBN	Fri, Dec 1, 2006	22.34	22.69	21.89	22.24
3281	NASDAQ	URBN	Thu, Nov 30, 2006	22.49	22.57	21.79	22.28
3280	NASDAQ	URBN	Wed, Nov 29, 2006	22.30	22.55	21.91	22.40
3279	NASDAQ	URBN	Tue, Nov 28, 2006	21.44	22.40	21.30	22.30
3278	NASDAQ	URBN	Mon, Nov 27, 2006	22.05	22.80	21.41	21.63
3277	NASDAQ	URBN	Fri, Nov 24, 2006	22.21	22.44	21.93	22.22
3276	NASDAQ	URBN	Wed, Nov 22, 2006	22.48	22.51	22.00	22.42
3275	NASDAQ	URBN	Tue, Nov 21, 2006	22.59	22.90	22.24	22.40
3274	NASDAQ	URBN	Mon, Nov 20, 2006	22.39	22.90	22.13	22.67
3273	NASDAQ	URBN	Fri, Nov 17, 2006	22.83	23.01	22.08	22.39
3272	NASDAQ	URBN	Thu, Nov 16, 2006	23.29	23.29	22.60	23.00
3271	NASDAQ	URBN	Wed, Nov 15, 2006	22.35	23.08	22.13	22.92
3270	NASDAQ	URBN	Tue, Nov 14, 2006	21.63	22.48	21.35	22.48
3269	NASDAQ	URBN	Mon, Nov 13, 2006	21.94	22.27	21.32	21.70
3268	NASDAQ	URBN	Fri, Nov 10, 2006	21.55	22.27	21.34	22.16
3267	NASDAQ	URBN	Thu, Nov 9, 2006	20.91	22.22	20.55	21.53
3266	NASDAQ	URBN	Wed, Nov 8, 2006	18.64	19.61	18.45	19.00
3265	NASDAQ	URBN	Tue, Nov 7, 2006	18.69	18.91	18.15	18.36
3264	NASDAQ	URBN	Mon, Nov 6, 2006	17.20	18.20	17.19	17.87
3263	NASDAQ	URBN	Fri, Nov 3, 2006	17.20	17.50	17.05	17.19
3262	NASDAQ	URBN	Thu, Nov 2, 2006	17.24	17.51	17.00	17.22
3261	NASDAQ	URBN	Wed, Nov 1, 2006	17.74	17.76	17.29	17.33
3260	NASDAQ	URBN	Tue, Oct 31, 2006	18.00	18.05	17.27	17.50
3259	NASDAQ	URBN	Mon, Oct 30, 2006	17.72	18.21	17.65	18.04
3258	NASDAQ	URBN	Fri, Oct 27, 2006	18.46	18.46	17.75	17.83
3257	NASDAQ	URBN	Thu, Oct 26, 2006	18.51	18.66	18.04	18.45
3256	NASDAQ	URBN	Wed, Oct 25, 2006	18.63	18.92	18.25	18.38
3255	NASDAQ	URBN	Tue, Oct 24, 2006	18.36	18.90	18.15	18.74
3254	NASDAQ	URBN	Mon, Oct 23, 2006	18.24	18.65	18.03	18.49
3253	NASDAQ	URBN	Fri, Oct 20, 2006	19.00	19.10	18.25	18.34
3252	NASDAQ	URBN	Thu, Oct 19, 2006	18.75	19.04	18.66	19.04
3251	NASDAQ	URBN	Wed, Oct 18, 2006	18.92	19.29	18.75	18.84
3250	NASDAQ	URBN	Tue, Oct 17, 2006	19.52	19.52	18.56	18.94
3249	NASDAQ	URBN	Mon, Oct 16, 2006	19.62	19.70	19.18	19.64
3248	NASDAQ	URBN	Fri, Oct 13, 2006	19.26	19.64	19.10	19.55
3247	NASDAQ	URBN	Thu, Oct 12, 2006	18.89	19.35	18.81	19.32
3246	NASDAQ	URBN	Wed, Oct 11, 2006	19.05	19.15	18.68	18.91
3245	NASDAQ	URBN	Tue, Oct 10, 2006	19.50	19.63	18.95	19.12
3244	NASDAQ	URBN	Mon, Oct 9, 2006	19.29	19.70	18.83	19.41
3243	NASDAQ	URBN	Fri, Oct 6, 2006	18.80	19.76	18.59	19.24
3242	NASDAQ	URBN	Thu, Oct 5, 2006	18.38	19.10	18.22	18.78
3241	NASDAQ	URBN	Wed, Oct 4, 2006	17.37	18.38	17.27	18.38
3240	NASDAQ	URBN	Tue, Oct 3, 2006	17.31	17.46	17.00	17.33
3239	NASDAQ	URBN	Mon, Oct 2, 2006	17.64	18.00	17.20	17.36
3238	NASDAQ	URBN	Fri, Sep 29, 2006	17.88	17.95	17.50	17.72
3237	NASDAQ	URBN	Thu, Sep 28, 2006	17.71	17.87	17.13	17.87
3236	NASDAQ	URBN	Wed, Sep 27, 2006	17.70	17.98	17.40	17.67
3235	NASDAQ	URBN	Tue, Sep 26, 2006	18.33	18.44	17.45	17.85
3234	NASDAQ	URBN	Mon, Sep 25, 2006	18.24	18.60	17.74	18.36
3233	NASDAQ	URBN	Fri, Sep 22, 2006	18.37	18.43	17.65	18.01
3232	NASDAQ	URBN	Thu, Sep 21, 2006	18.54	18.88	18.21	18.43
3231	NASDAQ	URBN	Wed, Sep 20, 2006	17.74	18.72	17.71	18.43
3230	NASDAQ	URBN	Tue, Sep 19, 2006	17.20	17.69	17.07	17.59
3229	NASDAQ	URBN	Mon, Sep 18, 2006	17.29	17.44	17.04	17.19
3228	NASDAQ	URBN	Fri, Sep 15, 2006	17.10	17.40	16.85	17.27
3227	NASDAQ	URBN	Thu, Sep 14, 2006	16.90	17.55	16.84	16.97
3226	NASDAQ	URBN	Wed, Sep 13, 2006	16.25	17.20	16.24	16.76
3225	NASDAQ	URBN	Tue, Sep 12, 2006	14.75	16.28	14.75	16.07
3224	NASDAQ	URBN	Mon, Sep 11, 2006	14.50	15.00	14.34	14.79
3223	NASDAQ	URBN	Fri, Sep 8, 2006	14.45	14.96	14.40	14.65
3222	NASDAQ	URBN	Thu, Sep 7, 2006	14.67	14.89	14.41	14.47
3221	NASDAQ	URBN	Wed, Sep 6, 2006	15.42	15.51	14.63	14.75
3220	NASDAQ	URBN	Tue, Sep 5, 2006	15.41	15.65	15.25	15.58
3219	NASDAQ	URBN	Fri, Sep 1, 2006	15.55	15.60	15.15	15.44
3218	NASDAQ	URBN	Thu, Aug 31, 2006	15.71	16.01	15.49	15.69
3217	NASDAQ	URBN	Wed, Aug 30, 2006	15.15	15.88	15.00	15.74
3216	NASDAQ	URBN	Tue, Aug 29, 2006	15.24	15.28	14.91	15.19
3215	NASDAQ	URBN	Mon, Aug 28, 2006	15.04	15.48	14.95	15.25
3214	NASDAQ	URBN	Fri, Aug 25, 2006	15.12	15.28	14.94	15.15
3213	NASDAQ	URBN	Thu, Aug 24, 2006	15.90	16.00	15.00	15.11
3212	NASDAQ	URBN	Wed, Aug 23, 2006	16.62	16.64	15.89	16.05
3211	NASDAQ	URBN	Tue, Aug 22, 2006	16.45	16.84	16.13	16.54
3210	NASDAQ	URBN	Mon, Aug 21, 2006	17.00	17.03	16.17	16.54
3209	NASDAQ	URBN	Fri, Aug 18, 2006	17.04	17.17	16.67	17.11
3208	NASDAQ	URBN	Thu, Aug 17, 2006	17.09	17.18	16.77	17.08
3207	NASDAQ	URBN	Wed, Aug 16, 2006	16.88	17.24	16.70	17.07
3206	NASDAQ	URBN	Tue, Aug 15, 2006	16.23	16.73	15.95	16.64
3205	NASDAQ	URBN	Mon, Aug 14, 2006	15.98	16.11	15.50	15.91
3204	NASDAQ	URBN	Fri, Aug 11, 2006	15.91	16.00	15.65	15.71
3203	NASDAQ	URBN	Thu, Aug 10, 2006	14.32	16.47	14.28	16.01
3202	NASDAQ	URBN	Wed, Aug 9, 2006	14.06	14.25	13.65	14.02
3201	NASDAQ	URBN	Tue, Aug 8, 2006	14.45	14.91	13.95	14.01
3200	NASDAQ	URBN	Mon, Aug 7, 2006	14.74	14.78	14.28	14.61
3199	NASDAQ	URBN	Fri, Aug 4, 2006	14.86	15.26	14.52	14.69
3198	NASDAQ	URBN	Thu, Aug 3, 2006	14.24	14.75	14.00	14.56
3197	NASDAQ	URBN	Wed, Aug 2, 2006	14.14	14.51	14.05	14.30
3196	NASDAQ	URBN	Tue, Aug 1, 2006	14.56	14.62	13.98	14.14
3195	NASDAQ	URBN	Mon, Jul 31, 2006	14.71	14.78	14.44	14.62
3194	NASDAQ	URBN	Fri, Jul 28, 2006	14.53	14.80	14.50	14.70
3193	NASDAQ	URBN	Thu, Jul 27, 2006	14.96	15.01	14.34	14.42
3192	NASDAQ	URBN	Wed, Jul 26, 2006	15.12	15.17	14.62	14.83
3191	NASDAQ	URBN	Tue, Jul 25, 2006	15.18	15.38	14.58	15.21
3190	NASDAQ	URBN	Mon, Jul 24, 2006	15.00	15.42	15.00	15.22
3189	NASDAQ	URBN	Fri, Jul 21, 2006	15.00	15.10	14.89	14.98
3188	NASDAQ	URBN	Thu, Jul 20, 2006	15.43	15.65	15.09	15.09
3187	NASDAQ	URBN	Wed, Jul 19, 2006	15.20	15.82	15.12	15.63
3186	NASDAQ	URBN	Tue, Jul 18, 2006	15.38	15.66	14.82	15.20
3185	NASDAQ	URBN	Mon, Jul 17, 2006	15.31	15.53	15.00	15.31
3184	NASDAQ	URBN	Fri, Jul 14, 2006	15.47	15.57	15.07	15.30
3183	NASDAQ	URBN	Thu, Jul 13, 2006	15.19	15.73	14.99	15.55
3182	NASDAQ	URBN	Wed, Jul 12, 2006	16.02	16.33	15.22	15.27
3181	NASDAQ	URBN	Tue, Jul 11, 2006	16.52	16.71	15.85	16.08
3180	NASDAQ	URBN	Mon, Jul 10, 2006	16.37	16.80	16.33	16.53
3179	NASDAQ	URBN	Fri, Jul 7, 2006	17.04	17.05	16.27	16.34
3178	NASDAQ	URBN	Thu, Jul 6, 2006	16.96	17.25	16.71	17.08
3177	NASDAQ	URBN	Wed, Jul 5, 2006	17.46	17.50	16.81	17.03
3176	NASDAQ	URBN	Mon, Jul 3, 2006	17.45	17.58	17.32	17.58
3175	NASDAQ	URBN	Fri, Jun 30, 2006	16.73	17.64	16.73	17.49
3174	NASDAQ	URBN	Thu, Jun 29, 2006	16.25	16.73	16.25	16.71
3173	NASDAQ	URBN	Wed, Jun 28, 2006	16.41	16.47	15.95	16.18
3172	NASDAQ	URBN	Tue, Jun 27, 2006	16.45	16.51	16.13	16.36
3171	NASDAQ	URBN	Mon, Jun 26, 2006	16.58	16.70	16.39	16.51
3170	NASDAQ	URBN	Fri, Jun 23, 2006	16.45	16.72	16.30	16.56
3169	NASDAQ	URBN	Thu, Jun 22, 2006	16.69	16.77	16.29	16.52
3168	NASDAQ	URBN	Wed, Jun 21, 2006	16.79	17.05	16.49	16.84
3167	NASDAQ	URBN	Tue, Jun 20, 2006	16.50	17.09	16.45	16.87
3166	NASDAQ	URBN	Mon, Jun 19, 2006	17.50	17.62	16.94	17.05
3165	NASDAQ	URBN	Fri, Jun 16, 2006	17.95	18.12	17.46	17.54
3164	NASDAQ	URBN	Thu, Jun 15, 2006	17.75	18.16	17.53	18.02
3163	NASDAQ	URBN	Wed, Jun 14, 2006	17.40	17.70	17.32	17.67
3162	NASDAQ	URBN	Tue, Jun 13, 2006	17.40	17.77	17.38	17.43
3161	NASDAQ	URBN	Mon, Jun 12, 2006	18.01	18.14	17.39	17.43
3160	NASDAQ	URBN	Fri, Jun 9, 2006	18.15	18.32	17.99	18.00
3159	NASDAQ	URBN	Thu, Jun 8, 2006	18.59	18.65	17.52	18.11
3158	NASDAQ	URBN	Wed, Jun 7, 2006	18.41	18.93	18.22	18.50
3157	NASDAQ	URBN	Tue, Jun 6, 2006	18.10	18.54	17.85	18.37
3156	NASDAQ	URBN	Mon, Jun 5, 2006	19.03	19.03	18.02	18.06
3155	NASDAQ	URBN	Fri, Jun 2, 2006	18.72	19.16	18.71	18.96
3154	NASDAQ	URBN	Thu, Jun 1, 2006	18.63	19.29	18.50	18.84
3153	NASDAQ	URBN	Wed, May 31, 2006	18.41	18.96	18.39	18.57
3152	NASDAQ	URBN	Tue, May 30, 2006	18.80	18.99	18.42	18.43
3151	NASDAQ	URBN	Fri, May 26, 2006	19.27	19.27	18.73	18.94
3150	NASDAQ	URBN	Thu, May 25, 2006	19.46	19.46	18.55	19.15
3149	NASDAQ	URBN	Wed, May 24, 2006	19.01	19.70	18.63	19.34
3148	NASDAQ	URBN	Tue, May 23, 2006	19.65	20.15	19.38	19.42
3147	NASDAQ	URBN	Mon, May 22, 2006	19.69	19.96	18.99	19.56
3146	NASDAQ	URBN	Fri, May 19, 2006	19.77	20.77	19.74	19.96
3145	NASDAQ	URBN	Thu, May 18, 2006	20.52	20.61	19.74	19.81
3144	NASDAQ	URBN	Wed, May 17, 2006	20.15	20.44	20.08	20.20
3143	NASDAQ	URBN	Tue, May 16, 2006	20.75	20.75	20.10	20.46
3142	NASDAQ	URBN	Mon, May 15, 2006	21.03	21.26	20.66	20.82
3141	NASDAQ	URBN	Fri, May 12, 2006	22.00	22.04	20.99	21.28
3140	NASDAQ	URBN	Thu, May 11, 2006	21.46	22.69	20.75	22.13
3139	NASDAQ	URBN	Wed, May 10, 2006	21.56	21.76	21.24	21.44
3138	NASDAQ	URBN	Tue, May 9, 2006	22.45	22.49	21.62	21.65
3137	NASDAQ	URBN	Mon, May 8, 2006	22.45	22.84	22.41	22.54
3136	NASDAQ	URBN	Fri, May 5, 2006	23.02	23.02	22.40	22.62
3135	NASDAQ	URBN	Thu, May 4, 2006	21.97	23.19	21.93	22.93
3134	NASDAQ	URBN	Wed, May 3, 2006	22.47	22.47	21.97	22.18
3133	NASDAQ	URBN	Tue, May 2, 2006	22.95	23.00	22.31	22.45
3132	NASDAQ	URBN	Mon, May 1, 2006	23.25	23.60	22.62	22.88
3131	NASDAQ	URBN	Fri, Apr 28, 2006	23.24	23.47	23.02	23.20
3130	NASDAQ	URBN	Thu, Apr 27, 2006	23.05	23.71	22.84	23.16
3129	NASDAQ	URBN	Wed, Apr 26, 2006	23.22	23.49	22.95	23.17
3128	NASDAQ	URBN	Tue, Apr 25, 2006	23.37	23.60	22.93	23.14
3127	NASDAQ	URBN	Mon, Apr 24, 2006	23.10	23.36	22.88	23.26
3126	NASDAQ	URBN	Fri, Apr 21, 2006	23.41	23.55	22.59	23.24
3125	NASDAQ	URBN	Thu, Apr 20, 2006	23.54	23.82	23.26	23.40
3124	NASDAQ	URBN	Wed, Apr 19, 2006	23.67	23.84	23.27	23.62
3123	NASDAQ	URBN	Tue, Apr 18, 2006	22.60	23.87	22.57	23.80
3122	NASDAQ	URBN	Mon, Apr 17, 2006	22.05	22.80	21.98	22.58
3121	NASDAQ	URBN	Thu, Apr 13, 2006	22.05	22.30	21.79	22.17
3120	NASDAQ	URBN	Wed, Apr 12, 2006	22.00	22.65	21.88	22.50
3119	NASDAQ	URBN	Tue, Apr 11, 2006	22.89	22.89	21.75	22.00
3118	NASDAQ	URBN	Mon, Apr 10, 2006	23.22	23.74	22.53	22.78
3117	NASDAQ	URBN	Fri, Apr 7, 2006	23.75	23.85	22.95	23.30
3116	NASDAQ	URBN	Thu, Apr 6, 2006	23.00	23.82	22.96	23.43
3115	NASDAQ	URBN	Wed, Apr 5, 2006	22.70	23.36	22.55	23.09
3114	NASDAQ	URBN	Tue, Apr 4, 2006	23.40	23.75	22.74	23.02
3113	NASDAQ	URBN	Mon, Apr 3, 2006	24.56	24.58	23.36	23.65
3112	NASDAQ	URBN	Fri, Mar 31, 2006	24.52	24.92	24.33	24.54
3111	NASDAQ	URBN	Thu, Mar 30, 2006	24.15	24.66	24.09	24.60
3110	NASDAQ	URBN	Wed, Mar 29, 2006	24.30	24.43	24.09	24.15
3109	NASDAQ	URBN	Tue, Mar 28, 2006	24.05	24.68	24.00	24.23
3108	NASDAQ	URBN	Mon, Mar 27, 2006	24.68	24.78	23.97	23.99
3107	NASDAQ	URBN	Fri, Mar 24, 2006	24.13	24.76	24.13	24.64
3106	NASDAQ	URBN	Thu, Mar 23, 2006	23.92	24.72	23.89	24.19
3105	NASDAQ	URBN	Wed, Mar 22, 2006	23.04	24.08	22.99	23.99
3104	NASDAQ	URBN	Tue, Mar 21, 2006	23.59	23.84	23.10	23.27
3103	NASDAQ	URBN	Mon, Mar 20, 2006	24.10	24.20	23.43	23.68
3102	NASDAQ	URBN	Fri, Mar 17, 2006	23.82	24.09	23.60	23.80
3101	NASDAQ	URBN	Thu, Mar 16, 2006	24.64	24.84	23.65	23.74
3100	NASDAQ	URBN	Wed, Mar 15, 2006	24.67	24.94	24.47	24.65
3099	NASDAQ	URBN	Tue, Mar 14, 2006	24.70	25.00	24.39	24.66
3098	NASDAQ	URBN	Mon, Mar 13, 2006	25.60	25.67	24.48	24.66
3097	NASDAQ	URBN	Fri, Mar 10, 2006	24.41	26.23	24.26	25.15
3096	NASDAQ	URBN	Thu, Mar 9, 2006	24.65	26.15	24.16	24.85
3095	NASDAQ	URBN	Wed, Mar 8, 2006	25.61	26.36	25.05	25.41
3094	NASDAQ	URBN	Tue, Mar 7, 2006	25.57	25.96	24.54	24.79
3093	NASDAQ	URBN	Mon, Mar 6, 2006	26.54	26.60	25.86	26.03
3092	NASDAQ	URBN	Fri, Mar 3, 2006	27.67	27.67	27.09	27.10
3091	NASDAQ	URBN	Thu, Mar 2, 2006	27.86	27.89	27.10	27.64
3090	NASDAQ	URBN	Wed, Mar 1, 2006	28.05	28.47	27.99	28.26
3089	NASDAQ	URBN	Tue, Feb 28, 2006	28.90	28.90	27.98	28.10
3088	NASDAQ	URBN	Mon, Feb 27, 2006	27.75	29.08	27.75	28.92
3087	NASDAQ	URBN	Fri, Feb 24, 2006	28.45	28.45	27.60	27.74
3086	NASDAQ	URBN	Thu, Feb 23, 2006	27.47	29.15	27.21	28.51
3085	NASDAQ	URBN	Wed, Feb 22, 2006	26.71	27.72	26.62	27.57
3084	NASDAQ	URBN	Tue, Feb 21, 2006	27.02	27.31	26.34	26.80
3083	NASDAQ	URBN	Fri, Feb 17, 2006	27.58	27.63	26.93	27.01
3082	NASDAQ	URBN	Thu, Feb 16, 2006	26.96	27.50	26.86	27.50
3081	NASDAQ	URBN	Wed, Feb 15, 2006	26.70	27.45	26.41	26.95
3080	NASDAQ	URBN	Tue, Feb 14, 2006	26.51	27.15	26.31	26.81
3079	NASDAQ	URBN	Mon, Feb 13, 2006	26.31	26.54	26.01	26.51
3078	NASDAQ	URBN	Fri, Feb 10, 2006	26.85	26.85	26.05	26.51
3077	NASDAQ	URBN	Thu, Feb 9, 2006	26.68	27.50	26.65	26.88
3076	NASDAQ	URBN	Wed, Feb 8, 2006	26.93	27.14	26.39	26.70
3075	NASDAQ	URBN	Tue, Feb 7, 2006	25.72	27.90	25.67	26.81
3074	NASDAQ	URBN	Mon, Feb 6, 2006	25.55	26.00	25.11	25.80
3073	NASDAQ	URBN	Fri, Feb 3, 2006	26.15	26.58	25.58	25.94
3072	NASDAQ	URBN	Thu, Feb 2, 2006	27.51	27.80	25.85	26.40
3071	NASDAQ	URBN	Wed, Feb 1, 2006	27.39	27.56	26.88	27.45
3070	NASDAQ	URBN	Tue, Jan 31, 2006	27.41	27.59	26.95	27.31
3069	NASDAQ	URBN	Mon, Jan 30, 2006	28.33	28.56	27.40	27.52
3068	NASDAQ	URBN	Fri, Jan 27, 2006	27.08	28.19	26.75	28.10
3067	NASDAQ	URBN	Thu, Jan 26, 2006	26.70	27.12	26.28	26.72
3066	NASDAQ	URBN	Wed, Jan 25, 2006	26.46	26.95	26.23	26.71
3065	NASDAQ	URBN	Tue, Jan 24, 2006	26.30	26.66	25.52	26.31
3064	NASDAQ	URBN	Mon, Jan 23, 2006	26.59	27.35	26.08	26.11
3063	NASDAQ	URBN	Fri, Jan 20, 2006	26.88	27.17	26.13	26.58
3062	NASDAQ	URBN	Thu, Jan 19, 2006	28.01	28.01	27.00	27.11
3061	NASDAQ	URBN	Wed, Jan 18, 2006	27.39	28.20	26.75	27.73
3060	NASDAQ	URBN	Tue, Jan 17, 2006	28.45	28.69	27.44	27.94
3059	NASDAQ	URBN	Fri, Jan 13, 2006	28.65	28.86	28.05	28.68
3058	NASDAQ	URBN	Thu, Jan 12, 2006	29.16	29.18	28.36	28.44
3057	NASDAQ	URBN	Wed, Jan 11, 2006	28.51	29.89	28.29	29.00
3056	NASDAQ	URBN	Tue, Jan 10, 2006	29.00	29.02	27.96	28.45
3055	NASDAQ	URBN	Mon, Jan 9, 2006	26.85	29.49	26.76	29.07
3054	NASDAQ	URBN	Fri, Jan 6, 2006	25.50	25.59	24.53	25.35
3053	NASDAQ	URBN	Thu, Jan 5, 2006	25.67	26.06	25.05	25.27
3052	NASDAQ	URBN	Wed, Jan 4, 2006	24.83	24.97	23.87	24.48
3051	NASDAQ	URBN	Tue, Jan 3, 2006	25.30	26.70	24.10	24.96
3050	NASDAQ	URBN	Fri, Dec 30, 2005	25.45	26.22	25.19	25.31
3049	NASDAQ	URBN	Thu, Dec 29, 2005	25.90	26.07	25.49	25.62
3048	NASDAQ	URBN	Wed, Dec 28, 2005	25.75	26.35	25.66	25.89
3047	NASDAQ	URBN	Tue, Dec 27, 2005	25.99	26.25	25.55	25.87
3046	NASDAQ	URBN	Fri, Dec 23, 2005	25.74	26.18	25.43	26.04
3045	NASDAQ	URBN	Thu, Dec 22, 2005	26.05	26.34	25.44	25.57
3044	NASDAQ	URBN	Wed, Dec 21, 2005	26.59	26.71	25.96	26.15
3043	NASDAQ	URBN	Tue, Dec 20, 2005	26.53	26.97	25.90	26.56
3042	NASDAQ	URBN	Mon, Dec 19, 2005	26.30	27.27	26.01	26.54
3041	NASDAQ	URBN	Fri, Dec 16, 2005	26.62	26.62	25.60	26.27
3040	NASDAQ	URBN	Thu, Dec 15, 2005	28.05	28.13	26.24	26.51
3039	NASDAQ	URBN	Wed, Dec 14, 2005	28.43	28.80	27.91	28.15
3038	NASDAQ	URBN	Tue, Dec 13, 2005	28.07	29.25	27.74	28.50
3037	NASDAQ	URBN	Mon, Dec 12, 2005	30.31	31.20	28.82	29.54
3036	NASDAQ	URBN	Fri, Dec 9, 2005	30.77	30.85	29.15	30.28
3035	NASDAQ	URBN	Thu, Dec 8, 2005	30.44	31.21	30.24	30.79
3034	NASDAQ	URBN	Wed, Dec 7, 2005	30.53	30.69	29.92	30.28
3033	NASDAQ	URBN	Tue, Dec 6, 2005	31.59	31.79	30.56	30.58
3032	NASDAQ	URBN	Mon, Dec 5, 2005	31.34	31.76	30.36	31.46
3031	NASDAQ	URBN	Fri, Dec 2, 2005	31.14	31.93	31.10	31.56
3030	NASDAQ	URBN	Thu, Dec 1, 2005	30.89	31.46	30.52	31.07
3029	NASDAQ	URBN	Wed, Nov 30, 2005	31.23	31.66	30.76	30.91
3028	NASDAQ	URBN	Tue, Nov 29, 2005	31.84	31.99	31.03	31.29
3027	NASDAQ	URBN	Mon, Nov 28, 2005	32.77	32.87	31.41	31.75
3026	NASDAQ	URBN	Fri, Nov 25, 2005	33.51	33.61	32.47	32.79
3025	NASDAQ	URBN	Wed, Nov 23, 2005	32.90	33.77	32.77	33.43
3024	NASDAQ	URBN	Tue, Nov 22, 2005	31.65	32.99	31.47	32.83
3023	NASDAQ	URBN	Mon, Nov 21, 2005	30.74	31.43	30.51	31.42
3022	NASDAQ	URBN	Fri, Nov 18, 2005	31.50	31.68	30.54	30.80
3021	NASDAQ	URBN	Thu, Nov 17, 2005	30.62	31.37	30.55	31.37
3020	NASDAQ	URBN	Wed, Nov 16, 2005	29.98	30.75	29.76	30.64
3019	NASDAQ	URBN	Tue, Nov 15, 2005	30.90	31.00	29.71	29.81
3018	NASDAQ	URBN	Mon, Nov 14, 2005	31.57	31.82	30.75	31.31
3017	NASDAQ	URBN	Fri, Nov 11, 2005	31.97	32.50	31.18	31.43
3016	NASDAQ	URBN	Thu, Nov 10, 2005	28.39	31.95	28.03	31.48
3015	NASDAQ	URBN	Wed, Nov 9, 2005	30.85	30.95	29.91	30.15
3014	NASDAQ	URBN	Tue, Nov 8, 2005	30.44	30.96	29.80	30.59
3013	NASDAQ	URBN	Mon, Nov 7, 2005	31.58	31.58	30.22	30.70
3012	NASDAQ	URBN	Fri, Nov 4, 2005	30.71	31.86	30.65	31.37
3011	NASDAQ	URBN	Thu, Nov 3, 2005	31.70	33.30	30.40	30.78
3010	NASDAQ	URBN	Wed, Nov 2, 2005	28.42	29.60	28.35	29.46
3009	NASDAQ	URBN	Tue, Nov 1, 2005	28.50	28.55	27.86	28.42
3008	NASDAQ	URBN	Mon, Oct 31, 2005	27.60	28.80	27.60	28.33
3007	NASDAQ	URBN	Fri, Oct 28, 2005	26.97	27.94	26.72	27.52
3006	NASDAQ	URBN	Thu, Oct 27, 2005	27.98	28.11	26.20	26.71
3005	NASDAQ	URBN	Wed, Oct 26, 2005	28.31	28.94	27.99	28.03
3004	NASDAQ	URBN	Tue, Oct 25, 2005	30.00	30.00	28.21	28.54
3003	NASDAQ	URBN	Mon, Oct 24, 2005	31.46	31.59	29.93	30.03
3002	NASDAQ	URBN	Fri, Oct 21, 2005	30.37	31.77	30.37	31.44
3001	NASDAQ	URBN	Thu, Oct 20, 2005	29.52	30.66	29.49	30.31
3000	NASDAQ	URBN	Wed, Oct 19, 2005	29.38	29.72	28.86	29.67
2999	NASDAQ	URBN	Tue, Oct 18, 2005	29.99	29.99	29.18	29.38
2998	NASDAQ	URBN	Mon, Oct 17, 2005	29.40	29.95	29.13	29.82
2997	NASDAQ	URBN	Fri, Oct 14, 2005	29.37	29.76	29.01	29.52
2996	NASDAQ	URBN	Thu, Oct 13, 2005	28.46	29.29	28.46	29.04
2995	NASDAQ	URBN	Wed, Oct 12, 2005	29.65	29.67	28.46	28.60
2994	NASDAQ	URBN	Tue, Oct 11, 2005	30.41	30.61	29.66	29.83
2993	NASDAQ	URBN	Mon, Oct 10, 2005	30.86	31.12	30.02	30.28
2992	NASDAQ	URBN	Fri, Oct 7, 2005	30.67	31.10	30.14	30.95
2991	NASDAQ	URBN	Thu, Oct 6, 2005	30.34	31.47	29.82	30.63
2990	NASDAQ	URBN	Wed, Oct 5, 2005	30.33	30.55	29.53	30.00
2989	NASDAQ	URBN	Tue, Oct 4, 2005	29.26	29.99	29.15	29.48
2988	NASDAQ	URBN	Mon, Oct 3, 2005	29.25	29.78	29.10	29.39
2987	NASDAQ	URBN	Fri, Sep 30, 2005	28.57	29.87	28.57	29.40
2986	NASDAQ	URBN	Thu, Sep 29, 2005	28.47	28.89	27.91	28.73
2985	NASDAQ	URBN	Wed, Sep 28, 2005	28.74	28.74	28.00	28.25
2984	NASDAQ	URBN	Tue, Sep 27, 2005	28.57	28.75	28.12	28.55
2983	NASDAQ	URBN	Mon, Sep 26, 2005	27.91	29.24	27.60	28.57
2982	NASDAQ	URBN	Fri, Sep 23, 2005	26.82	27.74	26.70	27.43
2981	NASDAQ	URBN	Thu, Sep 22, 2005	26.18	26.97	25.83	26.93
2980	NASDAQ	URBN	Wed, Sep 21, 2005	25.66	26.45	24.90	26.24
2979	NASDAQ	URBN	Tue, Sep 20, 2005	27.17	27.68	25.58	25.65
2978	NASDAQ	URBN	Mon, Sep 19, 2005	27.23	27.34	26.50	27.01
2977	NASDAQ	URBN	Fri, Sep 16, 2005	27.85	27.97	27.22	27.40
2976	NASDAQ	URBN	Thu, Sep 15, 2005	27.70	28.00	27.35	27.78
2975	NASDAQ	URBN	Wed, Sep 14, 2005	27.35	27.74	27.31	27.53
2974	NASDAQ	URBN	Tue, Sep 13, 2005	28.11	28.11	27.28	27.37
2973	NASDAQ	URBN	Mon, Sep 12, 2005	28.40	28.49	27.94	28.26
2972	NASDAQ	URBN	Fri, Sep 9, 2005	28.65	28.77	28.22	28.46
2971	NASDAQ	URBN	Thu, Sep 8, 2005	28.20	28.67	28.00	28.59
2970	NASDAQ	URBN	Wed, Sep 7, 2005	27.76	28.35	27.51	28.27
2969	NASDAQ	URBN	Tue, Sep 6, 2005	27.00	27.83	26.95	27.78
2968	NASDAQ	URBN	Fri, Sep 2, 2005	26.25	27.03	26.14	27.00
2967	NASDAQ	URBN	Thu, Sep 1, 2005	27.55	27.56	25.61	26.30
2966	NASDAQ	URBN	Wed, Aug 31, 2005	27.37	27.90	27.04	27.83
2965	NASDAQ	URBN	Tue, Aug 30, 2005	27.97	28.09	27.17	27.53
2964	NASDAQ	URBN	Mon, Aug 29, 2005	28.19	28.25	27.90	28.11
2963	NASDAQ	URBN	Fri, Aug 26, 2005	28.68	28.84	28.13	28.31
2962	NASDAQ	URBN	Thu, Aug 25, 2005	28.27	29.06	28.20	28.75
2961	NASDAQ	URBN	Wed, Aug 24, 2005	28.07	28.95	28.05	28.27
2960	NASDAQ	URBN	Tue, Aug 23, 2005	28.23	28.38	28.00	28.26
2959	NASDAQ	URBN	Mon, Aug 22, 2005	28.38	28.53	28.10	28.34
2958	NASDAQ	URBN	Fri, Aug 19, 2005	28.82	28.86	28.33	28.37
2957	NASDAQ	URBN	Thu, Aug 18, 2005	28.50	28.79	28.37	28.61
2956	NASDAQ	URBN	Wed, Aug 17, 2005	28.11	28.84	28.02	28.80
2955	NASDAQ	URBN	Tue, Aug 16, 2005	29.05	29.12	28.04	28.38
2954	NASDAQ	URBN	Mon, Aug 15, 2005	29.19	29.58	29.07	29.30
2953	NASDAQ	URBN	Fri, Aug 12, 2005	28.86	29.35	28.74	29.35
2952	NASDAQ	URBN	Thu, Aug 11, 2005	27.66	28.92	27.25	28.90
2951	NASDAQ	URBN	Wed, Aug 10, 2005	28.63	29.82	28.55	28.55
2950	NASDAQ	URBN	Tue, Aug 9, 2005	28.01	28.63	28.01	28.52
2949	NASDAQ	URBN	Mon, Aug 8, 2005	28.06	28.75	27.91	28.02
2948	NASDAQ	URBN	Fri, Aug 5, 2005	28.99	29.23	27.85	28.10
2947	NASDAQ	URBN	Thu, Aug 4, 2005	29.57	29.63	29.05	29.32
2946	NASDAQ	URBN	Wed, Aug 3, 2005	30.42	30.60	29.96	30.41
2945	NASDAQ	URBN	Tue, Aug 2, 2005	30.75	30.84	30.33	30.54
2944	NASDAQ	URBN	Mon, Aug 1, 2005	30.36	30.85	30.15	30.68
2943	NASDAQ	URBN	Fri, Jul 29, 2005	30.74	30.95	29.93	30.36
2942	NASDAQ	URBN	Thu, Jul 28, 2005	30.00	30.81	29.59	30.73
2941	NASDAQ	URBN	Wed, Jul 27, 2005	29.95	30.08	29.39	30.06
2940	NASDAQ	URBN	Tue, Jul 26, 2005	30.55	30.68	29.27	29.76
2939	NASDAQ	URBN	Mon, Jul 25, 2005	31.17	31.36	30.44	30.50
2938	NASDAQ	URBN	Fri, Jul 22, 2005	30.35	31.48	30.28	31.30
2937	NASDAQ	URBN	Thu, Jul 21, 2005	30.55	30.83	30.05	30.30
2936	NASDAQ	URBN	Wed, Jul 20, 2005	30.75	30.95	30.44	30.77
2935	NASDAQ	URBN	Tue, Jul 19, 2005	29.98	31.15	29.85	30.90
2934	NASDAQ	URBN	Mon, Jul 18, 2005	29.25	29.86	29.21	29.81
2933	NASDAQ	URBN	Fri, Jul 15, 2005	28.72	29.53	28.72	29.29
2932	NASDAQ	URBN	Thu, Jul 14, 2005	29.01	29.69	28.21	28.72
2931	NASDAQ	URBN	Wed, Jul 13, 2005	30.00	30.13	29.16	29.35
2930	NASDAQ	URBN	Tue, Jul 12, 2005	30.36	30.41	29.80	30.26
2929	NASDAQ	URBN	Mon, Jul 11, 2005	29.25	30.35	29.18	30.22
2928	NASDAQ	URBN	Fri, Jul 8, 2005	29.00	29.17	28.60	29.15
2927	NASDAQ	URBN	Thu, Jul 7, 2005	28.50	29.04	28.25	28.96
2926	NASDAQ	URBN	Wed, Jul 6, 2005	29.21	29.50	28.65	28.89
2925	NASDAQ	URBN	Tue, Jul 5, 2005	28.62	29.50	28.59	29.10
2924	NASDAQ	URBN	Fri, Jul 1, 2005	28.46	28.77	27.87	28.75
2923	NASDAQ	URBN	Thu, Jun 30, 2005	29.18	29.36	28.31	28.35
2922	NASDAQ	URBN	Wed, Jun 29, 2005	29.31	29.62	28.90	29.18
2921	NASDAQ	URBN	Tue, Jun 28, 2005	28.04	29.30	28.00	29.29
2920	NASDAQ	URBN	Mon, Jun 27, 2005	28.21	28.70	27.75	28.00
2919	NASDAQ	URBN	Fri, Jun 24, 2005	28.60	28.83	28.11	28.38
2918	NASDAQ	URBN	Thu, Jun 23, 2005	29.36	29.65	28.60	28.60
2917	NASDAQ	URBN	Wed, Jun 22, 2005	29.53	29.82	29.08	29.42
2916	NASDAQ	URBN	Tue, Jun 21, 2005	29.63	29.90	29.38	29.55
2915	NASDAQ	URBN	Mon, Jun 20, 2005	29.15	29.65	28.77	29.53
2914	NASDAQ	URBN	Fri, Jun 17, 2005	29.81	30.03	29.19	29.46
2913	NASDAQ	URBN	Thu, Jun 16, 2005	29.40	29.93	29.30	29.73
2912	NASDAQ	URBN	Wed, Jun 15, 2005	29.34	29.40	28.91	29.40
2911	NASDAQ	URBN	Tue, Jun 14, 2005	27.50	29.30	27.39	29.25
2910	NASDAQ	URBN	Mon, Jun 13, 2005	27.36	27.67	27.24	27.60
2909	NASDAQ	URBN	Fri, Jun 10, 2005	27.50	28.39	26.81	27.29
2908	NASDAQ	URBN	Thu, Jun 9, 2005	27.34	27.88	27.25	27.69
2907	NASDAQ	URBN	Wed, Jun 8, 2005	28.21	28.34	27.34	27.44
2906	NASDAQ	URBN	Tue, Jun 7, 2005	28.07	28.60	27.90	28.18
2905	NASDAQ	URBN	Mon, Jun 6, 2005	27.41	28.14	27.00	28.02
2904	NASDAQ	URBN	Fri, Jun 3, 2005	28.10	28.36	27.47	27.50
2903	NASDAQ	URBN	Thu, Jun 2, 2005	27.01	28.26	26.92	28.20
2902	NASDAQ	URBN	Wed, Jun 1, 2005	26.66	27.13	26.57	26.85
2901	NASDAQ	URBN	Tue, May 31, 2005	27.16	27.19	26.62	26.67
2900	NASDAQ	URBN	Fri, May 27, 2005	26.29	27.13	26.24	27.08
2899	NASDAQ	URBN	Thu, May 26, 2005	26.40	26.75	26.16	26.33
2898	NASDAQ	URBN	Wed, May 25, 2005	26.86	26.91	26.22	26.56
2897	NASDAQ	URBN	Tue, May 24, 2005	26.91	26.97	26.69	26.95
2896	NASDAQ	URBN	Mon, May 23, 2005	26.47	27.12	26.43	26.98
2895	NASDAQ	URBN	Fri, May 20, 2005	26.19	26.59	26.03	26.47
2894	NASDAQ	URBN	Thu, May 19, 2005	26.00	26.74	25.83	26.66
2893	NASDAQ	URBN	Wed, May 18, 2005	26.29	26.46	25.72	25.94
2892	NASDAQ	URBN	Tue, May 17, 2005	25.62	26.09	25.59	26.06
2891	NASDAQ	URBN	Mon, May 16, 2005	25.32	25.89	25.28	25.79
2890	NASDAQ	URBN	Fri, May 13, 2005	25.05	25.60	24.68	25.36
2889	NASDAQ	URBN	Thu, May 12, 2005	23.86	25.15	23.74	24.87
2888	NASDAQ	URBN	Wed, May 11, 2005	24.04	24.10	23.53	23.89
2887	NASDAQ	URBN	Tue, May 10, 2005	23.75	24.32	23.63	24.02
2886	NASDAQ	URBN	Mon, May 9, 2005	23.15	23.94	22.75	23.86
2885	NASDAQ	URBN	Fri, May 6, 2005	23.30	23.37	22.80	23.06
2884	NASDAQ	URBN	Thu, May 5, 2005	22.27	23.48	21.94	23.07
2883	NASDAQ	URBN	Wed, May 4, 2005	22.39	22.66	22.09	22.58
2882	NASDAQ	URBN	Tue, May 3, 2005	22.41	22.76	22.17	22.39
2881	NASDAQ	URBN	Mon, May 2, 2005	22.14	22.62	22.07	22.50
2880	NASDAQ	URBN	Fri, Apr 29, 2005	22.46	22.82	21.56	22.21
2879	NASDAQ	URBN	Thu, Apr 28, 2005	22.60	22.83	22.21	22.35
2878	NASDAQ	URBN	Wed, Apr 27, 2005	22.50	23.02	22.42	22.77
2877	NASDAQ	URBN	Tue, Apr 26, 2005	22.97	23.45	22.68	22.83
2876	NASDAQ	URBN	Mon, Apr 25, 2005	22.74	23.10	22.57	22.99
2875	NASDAQ	URBN	Fri, Apr 22, 2005	23.00	23.25	22.39	22.58
2874	NASDAQ	URBN	Thu, Apr 21, 2005	22.63	23.25	22.53	23.24
2873	NASDAQ	URBN	Wed, Apr 20, 2005	23.28	23.44	22.30	22.49
2872	NASDAQ	URBN	Tue, Apr 19, 2005	22.18	23.30	22.11	23.17
2871	NASDAQ	URBN	Mon, Apr 18, 2005	21.51	22.55	21.32	22.04
2870	NASDAQ	URBN	Fri, Apr 15, 2005	22.63	22.66	21.65	21.77
2869	NASDAQ	URBN	Thu, Apr 14, 2005	22.97	23.19	22.55	22.77
2868	NASDAQ	URBN	Wed, Apr 13, 2005	23.43	23.73	22.91	23.04
2867	NASDAQ	URBN	Tue, Apr 12, 2005	23.10	23.69	22.82	23.56
2866	NASDAQ	URBN	Mon, Apr 11, 2005	23.68	23.68	23.18	23.28
2865	NASDAQ	URBN	Fri, Apr 8, 2005	23.98	24.25	23.37	23.50
2864	NASDAQ	URBN	Thu, Apr 7, 2005	24.45	24.45	23.80	24.10
2863	NASDAQ	URBN	Wed, Apr 6, 2005	24.52	24.72	24.10	24.45
2862	NASDAQ	URBN	Tue, Apr 5, 2005	23.58	24.54	23.58	24.41
2861	NASDAQ	URBN	Mon, Apr 4, 2005	23.37	23.95	23.14	23.60
2860	NASDAQ	URBN	Fri, Apr 1, 2005	24.15	24.30	23.06	23.50
2859	NASDAQ	URBN	Thu, Mar 31, 2005	23.93	24.08	23.57	23.99
2858	NASDAQ	URBN	Wed, Mar 30, 2005	23.06	23.85	22.70	23.84
2857	NASDAQ	URBN	Tue, Mar 29, 2005	23.63	23.95	23.00	23.15
2856	NASDAQ	URBN	Mon, Mar 28, 2005	22.93	23.83	22.80	23.75
2855	NASDAQ	URBN	Thu, Mar 24, 2005	22.93	23.35	22.63	22.72
2854	NASDAQ	URBN	Wed, Mar 23, 2005	23.24	23.45	22.88	22.98
2853	NASDAQ	URBN	Tue, Mar 22, 2005	23.32	23.73	23.25	23.32
2852	NASDAQ	URBN	Mon, Mar 21, 2005	23.80	24.01	22.87	23.39
2851	NASDAQ	URBN	Fri, Mar 18, 2005	23.96	24.17	23.35	23.96
2850	NASDAQ	URBN	Thu, Mar 17, 2005	24.15	24.45	23.52	24.06
2849	NASDAQ	URBN	Wed, Mar 16, 2005	24.16	24.60	23.93	24.18
2848	NASDAQ	URBN	Tue, Mar 15, 2005	23.89	24.63	23.80	24.45
2847	NASDAQ	URBN	Mon, Mar 14, 2005	24.14	24.63	23.42	23.73
2846	NASDAQ	URBN	Fri, Mar 11, 2005	23.64	24.02	23.30	24.02
2845	NASDAQ	URBN	Thu, Mar 10, 2005	23.46	23.74	22.75	23.62
2844	NASDAQ	URBN	Wed, Mar 9, 2005	23.88	24.06	23.53	23.76
2843	NASDAQ	URBN	Tue, Mar 8, 2005	23.77	24.14	23.64	23.96
2842	NASDAQ	URBN	Mon, Mar 7, 2005	22.87	24.03	22.57	23.90
2841	NASDAQ	URBN	Fri, Mar 4, 2005	22.80	22.90	22.45	22.59
2840	NASDAQ	URBN	Thu, Mar 3, 2005	22.80	23.22	22.33	22.44
2839	NASDAQ	URBN	Wed, Mar 2, 2005	22.13	23.05	22.05	22.77
2838	NASDAQ	URBN	Tue, Mar 1, 2005	20.97	22.05	20.83	21.92
2837	NASDAQ	URBN	Mon, Feb 28, 2005	20.82	21.15	20.62	20.80
2836	NASDAQ	URBN	Fri, Feb 25, 2005	21.30	21.35	20.75	20.93
2835	NASDAQ	URBN	Thu, Feb 24, 2005	21.24	21.25	20.73	21.18
2834	NASDAQ	URBN	Wed, Feb 23, 2005	21.13	21.33	20.92	21.22
2833	NASDAQ	URBN	Tue, Feb 22, 2005	21.47	21.47	20.38	20.55
2832	NASDAQ	URBN	Fri, Feb 18, 2005	21.95	22.00	21.35	21.47
2831	NASDAQ	URBN	Thu, Feb 17, 2005	21.70	22.08	21.61	21.84
2830	NASDAQ	URBN	Wed, Feb 16, 2005	21.65	21.84	21.43	21.81
2829	NASDAQ	URBN	Tue, Feb 15, 2005	21.83	21.86	21.39	21.62
2828	NASDAQ	URBN	Mon, Feb 14, 2005	21.78	21.93	21.58	21.72
2827	NASDAQ	URBN	Fri, Feb 11, 2005	21.67	21.89	21.30	21.69
2826	NASDAQ	URBN	Thu, Feb 10, 2005	21.82	21.84	21.18	21.54
2825	NASDAQ	URBN	Wed, Feb 9, 2005	22.04	22.13	21.51	21.65
2824	NASDAQ	URBN	Tue, Feb 8, 2005	22.42	22.46	21.90	22.11
2823	NASDAQ	URBN	Mon, Feb 7, 2005	21.87	22.44	21.56	22.29
2822	NASDAQ	URBN	Fri, Feb 4, 2005	21.05	21.79	20.85	21.67
2821	NASDAQ	URBN	Thu, Feb 3, 2005	20.45	21.42	20.32	20.95
2820	NASDAQ	URBN	Wed, Feb 2, 2005	20.83	20.83	20.41	20.71
2819	NASDAQ	URBN	Tue, Feb 1, 2005	21.13	21.20	20.55	20.70
2818	NASDAQ	URBN	Mon, Jan 31, 2005	20.40	21.05	20.31	21.04
2817	NASDAQ	URBN	Fri, Jan 28, 2005	20.50	20.50	19.90	20.10
2816	NASDAQ	URBN	Thu, Jan 27, 2005	20.09	20.57	19.85	20.37
2815	NASDAQ	URBN	Wed, Jan 26, 2005	20.15	20.23	19.77	19.97
2814	NASDAQ	URBN	Tue, Jan 25, 2005	19.46	20.11	19.33	19.94
2813	NASDAQ	URBN	Mon, Jan 24, 2005	19.75	19.83	18.93	19.33
2812	NASDAQ	URBN	Fri, Jan 21, 2005	20.20	20.38	19.66	19.69
2811	NASDAQ	URBN	Thu, Jan 20, 2005	20.85	20.88	20.14	20.20
2810	NASDAQ	URBN	Wed, Jan 19, 2005	21.01	21.06	20.64	20.73
2809	NASDAQ	URBN	Tue, Jan 18, 2005	20.93	20.95	20.21	20.76
2808	NASDAQ	URBN	Fri, Jan 14, 2005	20.20	20.96	20.12	20.90
2807	NASDAQ	URBN	Thu, Jan 13, 2005	20.12	20.24	19.88	20.01
2806	NASDAQ	URBN	Wed, Jan 12, 2005	20.22	20.43	19.89	20.09
2805	NASDAQ	URBN	Tue, Jan 11, 2005	19.89	20.47	19.79	20.16
2804	NASDAQ	URBN	Mon, Jan 10, 2005	20.24	20.60	20.13	20.40
2803	NASDAQ	URBN	Fri, Jan 7, 2005	20.94	21.04	20.15	20.51
2802	NASDAQ	URBN	Thu, Jan 6, 2005	20.83	21.12	19.25	20.81
2801	NASDAQ	URBN	Wed, Jan 5, 2005	21.55	21.88	21.14	21.39
2800	NASDAQ	URBN	Tue, Jan 4, 2005	22.39	22.39	21.51	21.66
2799	NASDAQ	URBN	Mon, Jan 3, 2005	22.58	22.85	21.88	21.93
2798	NASDAQ	URBN	Fri, Dec 31, 2004	22.65	22.65	22.20	22.20
2797	NASDAQ	URBN	Thu, Dec 30, 2004	22.50	22.65	22.35	22.59
2796	NASDAQ	URBN	Wed, Dec 29, 2004	22.45	22.67	22.35	22.42
2795	NASDAQ	URBN	Tue, Dec 28, 2004	22.24	22.50	21.97	22.49
2794	NASDAQ	URBN	Mon, Dec 27, 2004	21.99	22.20	21.75	21.82
2793	NASDAQ	URBN	Thu, Dec 23, 2004	21.97	22.19	21.53	21.73
2792	NASDAQ	URBN	Wed, Dec 22, 2004	21.49	21.97	21.29	21.82
2791	NASDAQ	URBN	Tue, Dec 21, 2004	21.10	21.47	20.90	21.45
2790	NASDAQ	URBN	Mon, Dec 20, 2004	21.65	21.86	20.90	21.00
2789	NASDAQ	URBN	Fri, Dec 17, 2004	21.63	21.87	21.38	21.64
2788	NASDAQ	URBN	Thu, Dec 16, 2004	21.85	22.05	21.64	21.67
2787	NASDAQ	URBN	Wed, Dec 15, 2004	22.27	22.38	21.93	22.05
2786	NASDAQ	URBN	Tue, Dec 14, 2004	21.78	22.08	21.44	22.07
2785	NASDAQ	URBN	Mon, Dec 13, 2004	21.88	22.08	21.18	21.53
2784	NASDAQ	URBN	Fri, Dec 10, 2004	21.83	21.83	21.27	21.44
2783	NASDAQ	URBN	Thu, Dec 9, 2004	21.39	21.70	21.05	21.61
2782	NASDAQ	URBN	Wed, Dec 8, 2004	21.30	21.60	21.00	21.42
2781	NASDAQ	URBN	Tue, Dec 7, 2004	21.25	21.53	20.91	21.20
2780	NASDAQ	URBN	Mon, Dec 6, 2004	20.73	21.15	20.63	21.02
2779	NASDAQ	URBN	Fri, Dec 3, 2004	21.01	21.25	20.63	20.95
2778	NASDAQ	URBN	Thu, Dec 2, 2004	21.60	21.98	21.07	21.24
2777	NASDAQ	URBN	Wed, Dec 1, 2004	21.69	22.10	21.42	21.94
2776	NASDAQ	URBN	Tue, Nov 30, 2004	21.66	21.75	20.80	21.25
2775	NASDAQ	URBN	Mon, Nov 29, 2004	22.45	22.45	21.63	21.75
2774	NASDAQ	URBN	Fri, Nov 26, 2004	22.40	22.46	22.19	22.31
2773	NASDAQ	URBN	Wed, Nov 24, 2004	22.30	22.72	22.09	22.29
2772	NASDAQ	URBN	Tue, Nov 23, 2004	21.47	22.40	21.18	22.16
2771	NASDAQ	URBN	Mon, Nov 22, 2004	21.90	21.92	21.10	21.57
2770	NASDAQ	URBN	Fri, Nov 19, 2004	22.40	22.55	21.45	21.73
2769	NASDAQ	URBN	Thu, Nov 18, 2004	21.87	23.03	21.63	22.83
2768	NASDAQ	URBN	Wed, Nov 17, 2004	23.12	23.24	21.81	22.01
2767	NASDAQ	URBN	Tue, Nov 16, 2004	23.10	23.16	22.62	22.89
2766	NASDAQ	URBN	Mon, Nov 15, 2004	23.55	24.24	23.28	23.52
2765	NASDAQ	URBN	Fri, Nov 12, 2004	22.39	23.60	22.27	23.55
2764	NASDAQ	URBN	Thu, Nov 11, 2004	22.29	22.53	21.39	22.25
2763	NASDAQ	URBN	Wed, Nov 10, 2004	22.20	22.67	22.03	22.61
2762	NASDAQ	URBN	Tue, Nov 9, 2004	22.35	22.62	22.01	22.17
2761	NASDAQ	URBN	Mon, Nov 8, 2004	21.98	22.55	21.86	22.41
2760	NASDAQ	URBN	Fri, Nov 5, 2004	21.98	22.13	21.50	21.83
2759	NASDAQ	URBN	Thu, Nov 4, 2004	20.95	21.82	20.38	21.77
2758	NASDAQ	URBN	Wed, Nov 3, 2004	21.14	21.37	20.45	20.67
2757	NASDAQ	URBN	Tue, Nov 2, 2004	20.91	20.91	20.30	20.69
2756	NASDAQ	URBN	Mon, Nov 1, 2004	20.62	20.87	20.30	20.83
2755	NASDAQ	URBN	Fri, Oct 29, 2004	20.68	20.68	20.38	20.50
2754	NASDAQ	URBN	Thu, Oct 28, 2004	20.21	20.74	20.05	20.55
2753	NASDAQ	URBN	Wed, Oct 27, 2004	19.63	20.11	19.39	20.01
2752	NASDAQ	URBN	Tue, Oct 26, 2004	19.30	19.55	19.11	19.43
2751	NASDAQ	URBN	Mon, Oct 25, 2004	19.06	19.18	18.54	19.16
2750	NASDAQ	URBN	Fri, Oct 22, 2004	19.29	19.43	18.82	18.96
2749	NASDAQ	URBN	Thu, Oct 21, 2004	18.88	19.22	18.80	19.19
2748	NASDAQ	URBN	Wed, Oct 20, 2004	19.07	19.07	18.50	18.78
2747	NASDAQ	URBN	Tue, Oct 19, 2004	18.65	19.05	18.63	18.92
2746	NASDAQ	URBN	Mon, Oct 18, 2004	18.09	18.48	17.93	18.48
2745	NASDAQ	URBN	Fri, Oct 15, 2004	17.51	18.23	17.51	17.93
2744	NASDAQ	URBN	Thu, Oct 14, 2004	17.76	17.77	17.55	17.60
2743	NASDAQ	URBN	Wed, Oct 13, 2004	18.10	18.11	17.52	17.60
2742	NASDAQ	URBN	Tue, Oct 12, 2004	17.91	18.07	17.50	17.85
2741	NASDAQ	URBN	Mon, Oct 11, 2004	17.69	17.91	17.56	17.86
2740	NASDAQ	URBN	Fri, Oct 8, 2004	17.84	17.93	17.45	17.61
2739	NASDAQ	URBN	Thu, Oct 7, 2004	17.94	18.23	17.76	17.77
2738	NASDAQ	URBN	Wed, Oct 6, 2004	17.52	17.76	17.39	17.76
2737	NASDAQ	URBN	Tue, Oct 5, 2004	17.89	18.02	17.29	17.55
2736	NASDAQ	URBN	Mon, Oct 4, 2004	17.40	18.14	17.40	17.76
2735	NASDAQ	URBN	Fri, Oct 1, 2004	17.20	17.52	17.01	17.31
2734	NASDAQ	URBN	Thu, Sep 30, 2004	17.25	17.25	16.84	17.20
2733	NASDAQ	URBN	Wed, Sep 29, 2004	17.24	17.29	17.03	17.22
2732	NASDAQ	URBN	Tue, Sep 28, 2004	16.61	17.21	16.49	17.09
2731	NASDAQ	URBN	Mon, Sep 27, 2004	16.81	16.82	16.45	16.48
2730	NASDAQ	URBN	Fri, Sep 24, 2004	16.54	17.05	16.40	16.82
2729	NASDAQ	URBN	Thu, Sep 23, 2004	16.68	16.85	16.33	16.46
2728	NASDAQ	URBN	Wed, Sep 22, 2004	16.88	16.97	16.46	16.66
2727	NASDAQ	URBN	Tue, Sep 21, 2004	16.82	17.11	16.82	16.89
2726	NASDAQ	URBN	Mon, Sep 20, 2004	17.64	17.64	16.84	16.89
2725	NASDAQ	URBN	Fri, Sep 17, 2004	17.58	17.74	17.26	17.27
2724	NASDAQ	URBN	Thu, Sep 16, 2004	17.65	17.91	17.50	17.62
2723	NASDAQ	URBN	Wed, Sep 15, 2004	17.34	17.56	17.11	17.54
2722	NASDAQ	URBN	Tue, Sep 14, 2004	17.26	17.48	17.08	17.43
2721	NASDAQ	URBN	Mon, Sep 13, 2004	16.93	17.65	16.78	17.32
2720	NASDAQ	URBN	Fri, Sep 10, 2004	15.52	16.82	15.51	16.80
2719	NASDAQ	URBN	Thu, Sep 9, 2004	16.08	16.08	15.17	15.32
2718	NASDAQ	URBN	Wed, Sep 8, 2004	16.41	16.43	15.89	15.99
2717	NASDAQ	URBN	Tue, Sep 7, 2004	16.02	16.33	15.89	16.20
2716	NASDAQ	URBN	Fri, Sep 3, 2004	15.81	15.95	15.66	15.80
2715	NASDAQ	URBN	Thu, Sep 2, 2004	15.28	16.13	15.18	15.75
2714	NASDAQ	URBN	Wed, Sep 1, 2004	15.24	15.38	15.09	15.25
2713	NASDAQ	URBN	Tue, Aug 31, 2004	15.06	15.34	15.01	15.13
2712	NASDAQ	URBN	Mon, Aug 30, 2004	15.48	15.63	15.06	15.06
2711	NASDAQ	URBN	Fri, Aug 27, 2004	15.51	15.73	15.33	15.45
2710	NASDAQ	URBN	Thu, Aug 26, 2004	14.62	15.05	14.53	15.03
2709	NASDAQ	URBN	Wed, Aug 25, 2004	14.52	14.67	14.30	14.62
2708	NASDAQ	URBN	Tue, Aug 24, 2004	14.63	14.81	14.38	14.59
2707	NASDAQ	URBN	Mon, Aug 23, 2004	14.90	14.92	14.39	14.55
2706	NASDAQ	URBN	Fri, Aug 20, 2004	14.77	14.91	14.53	14.85
2705	NASDAQ	URBN	Thu, Aug 19, 2004	14.81	14.84	14.38	14.71
2704	NASDAQ	URBN	Wed, Aug 18, 2004	14.56	14.65	14.25	14.63
2703	NASDAQ	URBN	Tue, Aug 17, 2004	14.47	14.93	14.44	14.60
2702	NASDAQ	URBN	Mon, Aug 16, 2004	13.70	14.40	13.61	14.37
2701	NASDAQ	URBN	Fri, Aug 13, 2004	13.73	14.03	13.61	13.72
2700	NASDAQ	URBN	Thu, Aug 12, 2004	13.76	14.20	13.40	13.80
2699	NASDAQ	URBN	Wed, Aug 11, 2004	14.02	14.39	13.63	14.05
2698	NASDAQ	URBN	Tue, Aug 10, 2004	14.30	14.49	14.03	14.25
2697	NASDAQ	URBN	Mon, Aug 9, 2004	13.81	14.24	13.68	14.15
2696	NASDAQ	URBN	Fri, Aug 6, 2004	13.20	13.95	12.94	13.79
2695	NASDAQ	URBN	Thu, Aug 5, 2004	14.79	15.12	13.58	13.84
2694	NASDAQ	URBN	Wed, Aug 4, 2004	14.70	14.70	13.84	14.32
2693	NASDAQ	URBN	Tue, Aug 3, 2004	15.03	15.10	14.62	14.69
2692	NASDAQ	URBN	Mon, Aug 2, 2004	14.76	15.04	14.60	14.88
2691	NASDAQ	URBN	Fri, Jul 30, 2004	15.06	15.14	14.71	14.87
2690	NASDAQ	URBN	Thu, Jul 29, 2004	14.81	15.16	14.71	14.99
2689	NASDAQ	URBN	Wed, Jul 28, 2004	14.60	14.72	14.12	14.61
2688	NASDAQ	URBN	Tue, Jul 27, 2004	13.87	14.63	13.83	14.60
2687	NASDAQ	URBN	Mon, Jul 26, 2004	13.89	14.22	13.64	13.79
2686	NASDAQ	URBN	Fri, Jul 23, 2004	13.90	14.40	13.78	13.79
2685	NASDAQ	URBN	Thu, Jul 22, 2004	13.62	13.98	13.37	13.93
2684	NASDAQ	URBN	Wed, Jul 21, 2004	14.05	14.12	13.66	13.69
2683	NASDAQ	URBN	Tue, Jul 20, 2004	13.60	14.05	13.50	13.92
2682	NASDAQ	URBN	Mon, Jul 19, 2004	12.95	13.55	12.89	13.45
2681	NASDAQ	URBN	Fri, Jul 16, 2004	13.88	14.12	13.13	13.40
2680	NASDAQ	URBN	Thu, Jul 15, 2004	14.31	14.44	13.81	13.86
2679	NASDAQ	URBN	Wed, Jul 14, 2004	14.74	14.74	14.28	14.31
2678	NASDAQ	URBN	Tue, Jul 13, 2004	14.55	14.87	14.25	14.71
2677	NASDAQ	URBN	Mon, Jul 12, 2004	14.48	14.59	14.08	14.54
2676	NASDAQ	URBN	Fri, Jul 9, 2004	14.45	14.85	14.40	14.50
2675	NASDAQ	URBN	Thu, Jul 8, 2004	15.08	15.08	14.35	14.49
2674	NASDAQ	URBN	Wed, Jul 7, 2004	15.19	15.43	15.04	15.19
2673	NASDAQ	URBN	Tue, Jul 6, 2004	15.40	15.54	15.00	15.18
2672	NASDAQ	URBN	Fri, Jul 2, 2004	15.38	15.56	15.30	15.41
2671	NASDAQ	URBN	Thu, Jul 1, 2004	15.21	15.81	14.94	15.55
2670	NASDAQ	URBN	Wed, Jun 30, 2004	15.19	15.30	14.92	15.23
2669	NASDAQ	URBN	Tue, Jun 29, 2004	15.63	15.72	15.03	15.14
2668	NASDAQ	URBN	Mon, Jun 28, 2004	15.25	15.71	15.25	15.55
2667	NASDAQ	URBN	Fri, Jun 25, 2004	15.02	15.43	14.99	15.20
2666	NASDAQ	URBN	Thu, Jun 24, 2004	14.63	15.05	14.51	14.98
2665	NASDAQ	URBN	Wed, Jun 23, 2004	14.64	14.74	14.55	14.63
2664	NASDAQ	URBN	Tue, Jun 22, 2004	14.44	14.62	14.29	14.61
2663	NASDAQ	URBN	Mon, Jun 21, 2004	14.35	14.42	14.28	14.41
2662	NASDAQ	URBN	Fri, Jun 18, 2004	14.25	14.47	14.17	14.29
2661	NASDAQ	URBN	Thu, Jun 17, 2004	14.25	14.42	14.13	14.38
2660	NASDAQ	URBN	Wed, Jun 16, 2004	14.66	14.69	14.16	14.26
2659	NASDAQ	URBN	Tue, Jun 15, 2004	14.53	14.76	14.44	14.63
2658	NASDAQ	URBN	Mon, Jun 14, 2004	14.48	14.61	14.30	14.44
2657	NASDAQ	URBN	Thu, Jun 10, 2004	14.25	14.46	14.21	14.43
2656	NASDAQ	URBN	Wed, Jun 9, 2004	14.01	14.16	13.89	14.07
2655	NASDAQ	URBN	Tue, Jun 8, 2004	13.99	14.04	13.84	14.01
2654	NASDAQ	URBN	Mon, Jun 7, 2004	14.01	14.08	13.85	14.04
2653	NASDAQ	URBN	Fri, Jun 4, 2004	13.89	13.98	13.61	13.89
2652	NASDAQ	URBN	Thu, Jun 3, 2004	13.75	14.02	13.54	13.76
2651	NASDAQ	URBN	Wed, Jun 2, 2004	13.87	13.96	13.48	13.77
2650	NASDAQ	URBN	Tue, Jun 1, 2004	13.69	13.80	13.43	13.64
2649	NASDAQ	URBN	Fri, May 28, 2004	13.20	13.75	13.08	13.73
2648	NASDAQ	URBN	Thu, May 27, 2004	12.43	13.23	12.38	13.17
2647	NASDAQ	URBN	Wed, May 26, 2004	12.38	12.40	12.25	12.38
2646	NASDAQ	URBN	Tue, May 25, 2004	12.00	12.36	11.85	12.35
2645	NASDAQ	URBN	Mon, May 24, 2004	11.94	12.13	11.85	11.95
2644	NASDAQ	URBN	Fri, May 21, 2004	11.54	11.86	11.51	11.83
2643	NASDAQ	URBN	Thu, May 20, 2004	11.78	11.89	11.47	11.51
2642	NASDAQ	URBN	Wed, May 19, 2004	11.50	11.96	11.46	11.69
2641	NASDAQ	URBN	Tue, May 18, 2004	11.52	11.67	11.31	11.46
2640	NASDAQ	URBN	Mon, May 17, 2004	11.54	11.57	11.17	11.37
2639	NASDAQ	URBN	Fri, May 14, 2004	11.75	11.90	11.58	11.64
2638	NASDAQ	URBN	Thu, May 13, 2004	11.61	11.80	11.25	11.51
2637	NASDAQ	URBN	Wed, May 12, 2004	11.57	11.57	11.11	11.50
2636	NASDAQ	URBN	Tue, May 11, 2004	11.65	11.86	11.54	11.57
2635	NASDAQ	URBN	Mon, May 10, 2004	11.31	11.55	11.06	11.43
2634	NASDAQ	URBN	Fri, May 7, 2004	11.85	12.11	11.56	11.58
2633	NASDAQ	URBN	Thu, May 6, 2004	12.25	12.25	11.68	11.91
2632	NASDAQ	URBN	Wed, May 5, 2004	12.06	12.24	12.03	12.16
2631	NASDAQ	URBN	Tue, May 4, 2004	11.81	12.20	11.75	11.98
2630	NASDAQ	URBN	Mon, May 3, 2004	11.51	11.72	11.46	11.59
2629	NASDAQ	URBN	Fri, Apr 30, 2004	11.64	11.86	11.46	11.54
2628	NASDAQ	URBN	Thu, Apr 29, 2004	11.85	11.98	11.52	11.65
2627	NASDAQ	URBN	Wed, Apr 28, 2004	12.33	12.36	11.88	11.95
2626	NASDAQ	URBN	Tue, Apr 27, 2004	12.44	12.59	12.23	12.33
2625	NASDAQ	URBN	Mon, Apr 26, 2004	12.54	12.61	12.06	12.39
2624	NASDAQ	URBN	Fri, Apr 23, 2004	12.07	12.08	11.72	12.04
2623	NASDAQ	URBN	Thu, Apr 22, 2004	11.80	12.05	11.68	12.03
2622	NASDAQ	URBN	Wed, Apr 21, 2004	11.62	11.79	11.51	11.78
2621	NASDAQ	URBN	Tue, Apr 20, 2004	11.75	11.94	11.55	11.56
2620	NASDAQ	URBN	Mon, Apr 19, 2004	11.93	11.99	11.61	11.72
2619	NASDAQ	URBN	Fri, Apr 16, 2004	11.48	12.09	11.32	11.95
2618	NASDAQ	URBN	Thu, Apr 15, 2004	11.50	11.57	11.32	11.39
2617	NASDAQ	URBN	Wed, Apr 14, 2004	11.62	11.84	11.36	11.54
2616	NASDAQ	URBN	Tue, Apr 13, 2004	12.29	12.32	11.60	11.70
2615	NASDAQ	URBN	Mon, Apr 12, 2004	11.94	12.20	11.85	12.15
2614	NASDAQ	URBN	Thu, Apr 8, 2004	12.58	12.67	11.85	11.91
2613	NASDAQ	URBN	Wed, Apr 7, 2004	12.39	12.55	12.13	12.49
2612	NASDAQ	URBN	Tue, Apr 6, 2004	12.18	12.54	12.18	12.39
2611	NASDAQ	URBN	Mon, Apr 5, 2004	11.83	12.28	11.71	12.28
2610	NASDAQ	URBN	Fri, Apr 2, 2004	12.06	12.21	11.77	11.83
2609	NASDAQ	URBN	Thu, Apr 1, 2004	12.13	12.13	11.72	11.81
2608	NASDAQ	URBN	Wed, Mar 31, 2004	12.07	12.13	11.87	12.02
2607	NASDAQ	URBN	Tue, Mar 30, 2004	11.65	12.11	11.56	12.07
2606	NASDAQ	URBN	Mon, Mar 29, 2004	11.26	11.71	11.24	11.60
2605	NASDAQ	URBN	Fri, Mar 26, 2004	11.29	11.34	11.08	11.12
2604	NASDAQ	URBN	Thu, Mar 25, 2004	11.06	11.38	11.05	11.37
2603	NASDAQ	URBN	Wed, Mar 24, 2004	11.06	11.10	10.83	11.03
2602	NASDAQ	URBN	Tue, Mar 23, 2004	10.75	11.10	10.75	11.00
2601	NASDAQ	URBN	Mon, Mar 22, 2004	10.95	10.97	10.48	10.67
2600	NASDAQ	URBN	Fri, Mar 19, 2004	11.06	11.10	10.84	10.93
2599	NASDAQ	URBN	Thu, Mar 18, 2004	11.17	11.18	10.68	10.96
2598	NASDAQ	URBN	Wed, Mar 17, 2004	11.28	11.40	11.07	11.13
2597	NASDAQ	URBN	Tue, Mar 16, 2004	11.13	11.37	10.98	11.23
2596	NASDAQ	URBN	Mon, Mar 15, 2004	11.54	11.66	11.00	11.07
2595	NASDAQ	URBN	Fri, Mar 12, 2004	10.97	11.47	10.92	11.45
2594	NASDAQ	URBN	Thu, Mar 11, 2004	10.55	11.09	10.48	10.87
2593	NASDAQ	URBN	Wed, Mar 10, 2004	10.92	10.97	10.40	10.64
2592	NASDAQ	URBN	Tue, Mar 9, 2004	10.91	11.12	10.83	10.84
2591	NASDAQ	URBN	Mon, Mar 8, 2004	11.09	11.16	10.84	10.89
2590	NASDAQ	URBN	Fri, Mar 5, 2004	10.99	11.12	10.92	11.03
2589	NASDAQ	URBN	Thu, Mar 4, 2004	10.92	11.17	10.67	11.00
2588	NASDAQ	URBN	Wed, Mar 3, 2004	10.90	10.93	10.60	10.87
2587	NASDAQ	URBN	Tue, Mar 2, 2004	11.05	11.24	10.86	10.89
2586	NASDAQ	URBN	Mon, Mar 1, 2004	10.94	11.04	10.82	10.94
2585	NASDAQ	URBN	Fri, Feb 27, 2004	10.96	11.06	10.80	10.90
2584	NASDAQ	URBN	Thu, Feb 26, 2004	10.92	11.06	10.82	10.93
2583	NASDAQ	URBN	Wed, Feb 25, 2004	10.93	10.94	10.69	10.87
2582	NASDAQ	URBN	Tue, Feb 24, 2004	10.35	10.91	10.19	10.85
2581	NASDAQ	URBN	Mon, Feb 23, 2004	10.53	10.63	10.31	10.35
2580	NASDAQ	URBN	Fri, Feb 20, 2004	10.45	10.58	9.97	10.48
2579	NASDAQ	URBN	Thu, Feb 19, 2004	10.88	11.02	10.45	10.45
2578	NASDAQ	URBN	Wed, Feb 18, 2004	11.07	11.07	10.80	10.85
2577	NASDAQ	URBN	Tue, Feb 17, 2004	10.70	11.05	10.70	10.95
2576	NASDAQ	URBN	Fri, Feb 13, 2004	11.05	11.15	10.65	10.65
2575	NASDAQ	URBN	Thu, Feb 12, 2004	11.16	11.37	10.99	11.04
2574	NASDAQ	URBN	Wed, Feb 11, 2004	10.92	11.19	10.82	11.17
2573	NASDAQ	URBN	Tue, Feb 10, 2004	10.70	10.91	10.68	10.86
2572	NASDAQ	URBN	Mon, Feb 9, 2004	10.69	10.85	10.52	10.75
2571	NASDAQ	URBN	Fri, Feb 6, 2004	10.35	10.75	10.35	10.63
2570	NASDAQ	URBN	Thu, Feb 5, 2004	10.38	10.74	10.01	10.43
2569	NASDAQ	URBN	Wed, Feb 4, 2004	10.27	10.46	10.14	10.15
2568	NASDAQ	URBN	Tue, Feb 3, 2004	10.00	10.24	9.93	10.24
2567	NASDAQ	URBN	Mon, Feb 2, 2004	10.18	10.31	9.95	10.08
2566	NASDAQ	URBN	Fri, Jan 30, 2004	9.95	10.15	9.86	10.12
2565	NASDAQ	URBN	Thu, Jan 29, 2004	9.92	10.19	9.82	10.03
2564	NASDAQ	URBN	Wed, Jan 28, 2004	10.27	10.47	9.91	9.96
2563	NASDAQ	URBN	Tue, Jan 27, 2004	10.20	10.50	10.19	10.19
2562	NASDAQ	URBN	Mon, Jan 26, 2004	10.06	10.18	9.95	10.18
2561	NASDAQ	URBN	Fri, Jan 23, 2004	9.97	10.17	9.86	10.11
2560	NASDAQ	URBN	Thu, Jan 22, 2004	9.95	10.11	9.82	9.86
2559	NASDAQ	URBN	Wed, Jan 21, 2004	9.79	10.05	9.70	9.92
2558	NASDAQ	URBN	Tue, Jan 20, 2004	10.13	10.18	9.67	9.69
2557	NASDAQ	URBN	Fri, Jan 16, 2004	9.94	10.15	9.82	10.02
2556	NASDAQ	URBN	Thu, Jan 15, 2004	9.83	9.98	9.57	9.85
2555	NASDAQ	URBN	Wed, Jan 14, 2004	9.58	9.83	9.53	9.82
2554	NASDAQ	URBN	Tue, Jan 13, 2004	9.89	9.93	9.46	9.52
2553	NASDAQ	URBN	Mon, Jan 12, 2004	10.10	10.22	10.03	10.14
2552	NASDAQ	URBN	Fri, Jan 9, 2004	9.96	10.26	9.76	10.06
2551	NASDAQ	URBN	Thu, Jan 8, 2004	10.45	10.53	9.86	10.01
2550	NASDAQ	URBN	Wed, Jan 7, 2004	9.93	10.05	9.75	10.00
2549	NASDAQ	URBN	Tue, Jan 6, 2004	9.54	10.08	9.50	9.90
2548	NASDAQ	URBN	Mon, Jan 5, 2004	9.26	9.45	9.23	9.38
2547	NASDAQ	URBN	Fri, Jan 2, 2004	9.44	9.48	9.17	9.18
2546	NASDAQ	URBN	Wed, Dec 31, 2003	9.58	9.61	9.26	9.26
2545	NASDAQ	URBN	Tue, Dec 30, 2003	9.48	9.61	9.38	9.49
2544	NASDAQ	URBN	Mon, Dec 29, 2003	9.29	9.47	9.26	9.45
2543	NASDAQ	URBN	Fri, Dec 26, 2003	9.18	9.30	9.13	9.25
2542	NASDAQ	URBN	Wed, Dec 24, 2003	9.20	9.25	9.08	9.16
2541	NASDAQ	URBN	Tue, Dec 23, 2003	9.23	9.36	9.10	9.24
2540	NASDAQ	URBN	Mon, Dec 22, 2003	9.31	9.42	9.17	9.23
2539	NASDAQ	URBN	Fri, Dec 19, 2003	9.43	9.45	9.17	9.31
2538	NASDAQ	URBN	Thu, Dec 18, 2003	9.22	9.42	9.13	9.38
2537	NASDAQ	URBN	Wed, Dec 17, 2003	8.77	9.19	8.62	9.13
2536	NASDAQ	URBN	Tue, Dec 16, 2003	8.83	8.85	8.14	8.73
2535	NASDAQ	URBN	Mon, Dec 15, 2003	9.36	9.38	8.81	8.87
2534	NASDAQ	URBN	Fri, Dec 12, 2003	9.11	9.28	9.04	9.10
2533	NASDAQ	URBN	Thu, Dec 11, 2003	8.76	9.11	8.55	9.02
2532	NASDAQ	URBN	Wed, Dec 10, 2003	9.15	9.19	8.74	8.81
2531	NASDAQ	URBN	Tue, Dec 9, 2003	9.17	9.33	9.11	9.12
2530	NASDAQ	URBN	Mon, Dec 8, 2003	9.04	9.22	8.69	9.15
2529	NASDAQ	URBN	Fri, Dec 5, 2003	8.77	9.15	8.71	9.01
2528	NASDAQ	URBN	Thu, Dec 4, 2003	9.56	9.56	8.65	8.92
2527	NASDAQ	URBN	Wed, Dec 3, 2003	9.93	9.94	9.54	9.55
2526	NASDAQ	URBN	Tue, Dec 2, 2003	10.10	10.32	9.82	9.89
2525	NASDAQ	URBN	Mon, Dec 1, 2003	9.88	10.16	9.52	10.09
2524	NASDAQ	URBN	Fri, Nov 28, 2003	9.68	9.83	9.60	9.76
2523	NASDAQ	URBN	Wed, Nov 26, 2003	9.76	9.85	9.40	9.60
2522	NASDAQ	URBN	Tue, Nov 25, 2003	9.42	9.72	9.41	9.67
2521	NASDAQ	URBN	Mon, Nov 24, 2003	9.10	9.40	9.04	9.37
2520	NASDAQ	URBN	Fri, Nov 21, 2003	9.00	9.13	8.88	9.00
2519	NASDAQ	URBN	Thu, Nov 20, 2003	8.76	9.10	8.55	8.95
2518	NASDAQ	URBN	Wed, Nov 19, 2003	8.88	8.88	8.69	8.77
2517	NASDAQ	URBN	Tue, Nov 18, 2003	8.93	9.06	8.80	8.83
2516	NASDAQ	URBN	Mon, Nov 17, 2003	8.95	9.01	8.65	8.86
2515	NASDAQ	URBN	Fri, Nov 14, 2003	9.21	9.36	9.00	9.01
2514	NASDAQ	URBN	Thu, Nov 13, 2003	9.14	9.48	8.77	9.42
2513	NASDAQ	URBN	Wed, Nov 12, 2003	9.00	9.15	8.84	9.00
2512	NASDAQ	URBN	Tue, Nov 11, 2003	8.50	9.02	8.49	9.01
2511	NASDAQ	URBN	Mon, Nov 10, 2003	8.81	8.81	8.52	8.59
2510	NASDAQ	URBN	Fri, Nov 7, 2003	8.84	8.98	8.58	8.77
2509	NASDAQ	URBN	Thu, Nov 6, 2003	8.49	8.88	8.26	8.75
2508	NASDAQ	URBN	Wed, Nov 5, 2003	8.57	8.57	8.16	8.30
2507	NASDAQ	URBN	Tue, Nov 4, 2003	8.38	8.63	8.16	8.53
2506	NASDAQ	URBN	Mon, Nov 3, 2003	8.50	9.00	8.47	8.78
2505	NASDAQ	URBN	Fri, Oct 31, 2003	8.33	8.46	8.23	8.34
2504	NASDAQ	URBN	Thu, Oct 30, 2003	8.38	8.44	8.19	8.23
2503	NASDAQ	URBN	Wed, Oct 29, 2003	8.34	8.38	8.11	8.26
2502	NASDAQ	URBN	Tue, Oct 28, 2003	8.01	8.30	7.98	8.29
2501	NASDAQ	URBN	Mon, Oct 27, 2003	7.56	8.04	7.56	7.95
2500	NASDAQ	URBN	Fri, Oct 24, 2003	7.62	7.84	7.48	7.59
2499	NASDAQ	URBN	Thu, Oct 23, 2003	7.56	7.69	7.29	7.67
2498	NASDAQ	URBN	Wed, Oct 22, 2003	8.19	8.19	7.71	7.77
2497	NASDAQ	URBN	Tue, Oct 21, 2003	8.35	8.35	8.10	8.20
2496	NASDAQ	URBN	Mon, Oct 20, 2003	8.10	8.54	8.10	8.28
2495	NASDAQ	URBN	Fri, Oct 17, 2003	8.09	8.24	7.94	8.13
2494	NASDAQ	URBN	Thu, Oct 16, 2003	8.14	8.25	8.03	8.10
2493	NASDAQ	URBN	Wed, Oct 15, 2003	8.38	8.44	7.91	8.09
2492	NASDAQ	URBN	Tue, Oct 14, 2003	8.24	8.43	8.13	8.31
2491	NASDAQ	URBN	Mon, Oct 13, 2003	7.84	8.23	7.79	8.11
2490	NASDAQ	URBN	Fri, Oct 10, 2003	7.94	8.06	7.75	7.83
2489	NASDAQ	URBN	Thu, Oct 9, 2003	7.45	7.74	7.33	7.50
2488	NASDAQ	URBN	Wed, Oct 8, 2003	7.36	7.39	7.16	7.27
2487	NASDAQ	URBN	Tue, Oct 7, 2003	7.49	7.53	7.27	7.37
2486	NASDAQ	URBN	Mon, Oct 6, 2003	7.25	7.51	7.15	7.51
2485	NASDAQ	URBN	Fri, Oct 3, 2003	6.97	7.22	6.95	7.14
2484	NASDAQ	URBN	Thu, Oct 2, 2003	6.91	7.01	6.81	6.84
2483	NASDAQ	URBN	Wed, Oct 1, 2003	6.65	6.94	6.56	6.88
2482	NASDAQ	URBN	Tue, Sep 30, 2003	6.69	6.79	6.39	6.52
2481	NASDAQ	URBN	Mon, Sep 29, 2003	6.52	6.68	6.29	6.61
2480	NASDAQ	URBN	Fri, Sep 26, 2003	6.55	6.62	6.44	6.46
2479	NASDAQ	URBN	Thu, Sep 25, 2003	6.36	6.73	6.35	6.56
2478	NASDAQ	URBN	Wed, Sep 24, 2003	6.38	6.38	6.18	6.27
2477	NASDAQ	URBN	Tue, Sep 23, 2003	6.20	6.42	6.15	6.36
2476	NASDAQ	URBN	Mon, Sep 22, 2003	6.30	6.30	6.17	6.22
2475	NASDAQ	URBN	Fri, Sep 19, 2003	6.38	6.41	6.27	6.33
2474	NASDAQ	URBN	Thu, Sep 18, 2003	6.42	6.45	6.33	6.40
2473	NASDAQ	URBN	Wed, Sep 17, 2003	6.20	6.47	6.19	6.40
2472	NASDAQ	URBN	Tue, Sep 16, 2003	5.86	6.19	5.85	6.19
2471	NASDAQ	URBN	Mon, Sep 15, 2003	5.79	5.89	5.78	5.85
2470	NASDAQ	URBN	Fri, Sep 12, 2003	5.69	5.78	5.60	5.76
2469	NASDAQ	URBN	Thu, Sep 11, 2003	5.57	5.77	5.54	5.70
2468	NASDAQ	URBN	Wed, Sep 10, 2003	5.66	5.66	5.56	5.56
2467	NASDAQ	URBN	Tue, Sep 9, 2003	5.88	5.88	5.65	5.66
2466	NASDAQ	URBN	Mon, Sep 8, 2003	5.84	5.89	5.74	5.88
2465	NASDAQ	URBN	Fri, Sep 5, 2003	6.05	6.05	5.76	5.83
2464	NASDAQ	URBN	Thu, Sep 4, 2003	6.23	6.24	5.94	6.06
2463	NASDAQ	URBN	Wed, Sep 3, 2003	6.30	6.35	6.18	6.21
2462	NASDAQ	URBN	Tue, Sep 2, 2003	6.18	6.30	6.15	6.27
2461	NASDAQ	URBN	Fri, Aug 29, 2003	6.00	6.19	5.98	6.15
2460	NASDAQ	URBN	Thu, Aug 28, 2003	5.94	6.01	5.89	5.97
2459	NASDAQ	URBN	Wed, Aug 27, 2003	5.81	5.94	5.80	5.91
2458	NASDAQ	URBN	Tue, Aug 26, 2003	5.78	5.82	5.73	5.81
2457	NASDAQ	URBN	Mon, Aug 25, 2003	5.65	5.78	5.63	5.76
2456	NASDAQ	URBN	Fri, Aug 22, 2003	5.94	5.95	5.60	5.66
2455	NASDAQ	URBN	Thu, Aug 21, 2003	5.96	6.07	5.91	5.93
2454	NASDAQ	URBN	Wed, Aug 20, 2003	5.90	5.95	5.86	5.95
2453	NASDAQ	URBN	Tue, Aug 19, 2003	5.97	6.02	5.83	5.92
2452	NASDAQ	URBN	Mon, Aug 18, 2003	5.81	6.03	5.78	5.92
2451	NASDAQ	URBN	Fri, Aug 15, 2003	5.61	5.80	5.61	5.80
2450	NASDAQ	URBN	Thu, Aug 14, 2003	5.76	5.76	5.51	5.61
2449	NASDAQ	URBN	Wed, Aug 13, 2003	5.73	5.89	5.67	5.81
2448	NASDAQ	URBN	Tue, Aug 12, 2003	5.59	5.72	5.49	5.71
2447	NASDAQ	URBN	Mon, Aug 11, 2003	5.56	5.60	5.48	5.56
2446	NASDAQ	URBN	Fri, Aug 8, 2003	5.17	5.46	5.04	5.43
2445	NASDAQ	URBN	Thu, Aug 7, 2003	5.16	5.34	5.10	5.16
2444	NASDAQ	URBN	Wed, Aug 6, 2003	5.03	5.14	4.98	5.10
2443	NASDAQ	URBN	Tue, Aug 5, 2003	5.19	5.24	5.00	5.02
2442	NASDAQ	URBN	Mon, Aug 4, 2003	5.11	5.23	4.99	5.21
2441	NASDAQ	URBN	Fri, Aug 1, 2003	4.98	5.08	4.95	5.04
2440	NASDAQ	URBN	Thu, Jul 31, 2003	4.97	5.11	4.97	4.97
2439	NASDAQ	URBN	Wed, Jul 30, 2003	4.91	4.98	4.81	4.96
2438	NASDAQ	URBN	Tue, Jul 29, 2003	5.04	5.09	4.90	4.91
2437	NASDAQ	URBN	Mon, Jul 28, 2003	4.92	5.09	4.92	5.01
2436	NASDAQ	URBN	Fri, Jul 25, 2003	4.99	4.99	4.85	4.94
2435	NASDAQ	URBN	Thu, Jul 24, 2003	4.87	5.06	4.87	4.96
2434	NASDAQ	URBN	Wed, Jul 23, 2003	4.87	4.89	4.69	4.85
2433	NASDAQ	URBN	Tue, Jul 22, 2003	4.68	4.89	4.66	4.84
2432	NASDAQ	URBN	Mon, Jul 21, 2003	4.79	4.80	4.66	4.72
2431	NASDAQ	URBN	Fri, Jul 18, 2003	4.63	4.77	4.63	4.76
2430	NASDAQ	URBN	Thu, Jul 17, 2003	4.74	4.74	4.56	4.62
2429	NASDAQ	URBN	Wed, Jul 16, 2003	4.77	4.86	4.69	4.74
2428	NASDAQ	URBN	Tue, Jul 15, 2003	4.84	4.91	4.67	4.77
2427	NASDAQ	URBN	Mon, Jul 14, 2003	4.74	4.84	4.73	4.80
2426	NASDAQ	URBN	Fri, Jul 11, 2003	4.78	4.80	4.67	4.75
2425	NASDAQ	URBN	Thu, Jul 10, 2003	4.87	4.91	4.78	4.78
2424	NASDAQ	URBN	Wed, Jul 9, 2003	5.01	5.10	4.86	4.88
2423	NASDAQ	URBN	Tue, Jul 8, 2003	4.82	5.07	4.80	5.04
2422	NASDAQ	URBN	Mon, Jul 7, 2003	4.67	4.84	4.64	4.80
2421	NASDAQ	URBN	Thu, Jul 3, 2003	4.61	4.75	4.60	4.62
2420	NASDAQ	URBN	Wed, Jul 2, 2003	4.51	4.67	4.51	4.66
2419	NASDAQ	URBN	Tue, Jul 1, 2003	4.49	4.53	4.32	4.52
2418	NASDAQ	URBN	Mon, Jun 30, 2003	4.53	4.57	4.45	4.49
2417	NASDAQ	URBN	Fri, Jun 27, 2003	4.56	4.65	4.52	4.53
2416	NASDAQ	URBN	Thu, Jun 26, 2003	4.62	4.63	4.54	4.55
2415	NASDAQ	URBN	Wed, Jun 25, 2003	4.56	4.63	4.55	4.62
2414	NASDAQ	URBN	Tue, Jun 24, 2003	4.43	4.61	4.43	4.56
2413	NASDAQ	URBN	Mon, Jun 23, 2003	4.54	4.56	4.44	4.49
2412	NASDAQ	URBN	Fri, Jun 20, 2003	4.50	4.56	4.48	4.55
2411	NASDAQ	URBN	Thu, Jun 19, 2003	4.43	4.51	4.42	4.50
2410	NASDAQ	URBN	Wed, Jun 18, 2003	4.50	4.50	4.35	4.42
2409	NASDAQ	URBN	Tue, Jun 17, 2003	4.49	4.54	4.42	4.49
2408	NASDAQ	URBN	Mon, Jun 16, 2003	4.39	4.57	4.36	4.49
2407	NASDAQ	URBN	Fri, Jun 13, 2003	4.50	4.55	4.28	4.36
2406	NASDAQ	URBN	Thu, Jun 12, 2003	4.45	4.56	4.41	4.50
2405	NASDAQ	URBN	Wed, Jun 11, 2003	4.46	4.48	4.33	4.45
2404	NASDAQ	URBN	Tue, Jun 10, 2003	4.33	4.48	4.29	4.45
2403	NASDAQ	URBN	Mon, Jun 9, 2003	4.58	4.58	4.26	4.31
2402	NASDAQ	URBN	Fri, Jun 6, 2003	4.59	4.71	4.46	4.59
2401	NASDAQ	URBN	Thu, Jun 5, 2003	4.39	4.71	4.37	4.61
2400	NASDAQ	URBN	Wed, Jun 4, 2003	4.26	4.39	4.24	4.39
2399	NASDAQ	URBN	Tue, Jun 3, 2003	4.22	4.33	4.17	4.24
2398	NASDAQ	URBN	Mon, Jun 2, 2003	4.16	4.24	4.16	4.22
2397	NASDAQ	URBN	Fri, May 30, 2003	4.13	4.17	4.08	4.17
2396	NASDAQ	URBN	Thu, May 29, 2003	4.13	4.15	4.10	4.13
2395	NASDAQ	URBN	Wed, May 28, 2003	4.05	4.17	4.04	4.12
2394	NASDAQ	URBN	Tue, May 27, 2003	3.99	4.08	3.94	4.04
2393	NASDAQ	URBN	Fri, May 23, 2003	4.03	4.03	3.97	3.99
2392	NASDAQ	URBN	Thu, May 22, 2003	3.92	4.05	3.88	4.03
2391	NASDAQ	URBN	Wed, May 21, 2003	3.82	3.94	3.82	3.92
2390	NASDAQ	URBN	Tue, May 20, 2003	3.75	3.86	3.75	3.82
2389	NASDAQ	URBN	Mon, May 19, 2003	3.87	3.89	3.72	3.76
2388	NASDAQ	URBN	Fri, May 16, 2003	4.16	4.21	3.99	4.00
2387	NASDAQ	URBN	Thu, May 15, 2003	4.18	4.27	3.90	4.16
2386	NASDAQ	URBN	Wed, May 14, 2003	3.98	4.10	3.97	4.04
2385	NASDAQ	URBN	Tue, May 13, 2003	3.88	4.04	3.80	3.98
2384	NASDAQ	URBN	Mon, May 12, 2003	3.83	3.97	3.81	3.90
2383	NASDAQ	URBN	Fri, May 9, 2003	3.84	3.88	3.75	3.84
2382	NASDAQ	URBN	Thu, May 8, 2003	3.90	4.06	3.77	3.84
2381	NASDAQ	URBN	Wed, May 7, 2003	3.86	4.02	3.81	3.92
2380	NASDAQ	URBN	Tue, May 6, 2003	3.88	3.88	3.79	3.84
2379	NASDAQ	URBN	Mon, May 5, 2003	3.73	3.95	3.71	3.88
2378	NASDAQ	URBN	Fri, May 2, 2003	3.69	3.74	3.64	3.71
2377	NASDAQ	URBN	Thu, May 1, 2003	3.73	3.73	3.61	3.69
2376	NASDAQ	URBN	Wed, Apr 30, 2003	3.72	3.79	3.67	3.73
2375	NASDAQ	URBN	Tue, Apr 29, 2003	3.73	3.81	3.64	3.72
2374	NASDAQ	URBN	Mon, Apr 28, 2003	3.56	3.75	3.56	3.72
2373	NASDAQ	URBN	Fri, Apr 25, 2003	3.49	3.56	3.43	3.56
2372	NASDAQ	URBN	Thu, Apr 24, 2003	3.42	3.51	3.38	3.48
2371	NASDAQ	URBN	Wed, Apr 23, 2003	3.46	3.52	3.40	3.45
2370	NASDAQ	URBN	Tue, Apr 22, 2003	3.31	3.47	3.28	3.43
2369	NASDAQ	URBN	Mon, Apr 21, 2003	3.22	3.29	3.15	3.17
2368	NASDAQ	URBN	Thu, Apr 17, 2003	3.15	3.23	3.11	3.21
2367	NASDAQ	URBN	Wed, Apr 16, 2003	3.25	3.30	3.13	3.15
2366	NASDAQ	URBN	Tue, Apr 15, 2003	3.19	3.25	3.15	3.23
2365	NASDAQ	URBN	Mon, Apr 14, 2003	3.17	3.21	3.07	3.19
2364	NASDAQ	URBN	Fri, Apr 11, 2003	3.31	3.34	3.15	3.18
2363	NASDAQ	URBN	Thu, Apr 10, 2003	3.10	3.30	3.10	3.28
2362	NASDAQ	URBN	Wed, Apr 9, 2003	3.13	3.20	3.09	3.09
2361	NASDAQ	URBN	Tue, Apr 8, 2003	3.09	3.13	3.05	3.11
2360	NASDAQ	URBN	Mon, Apr 7, 2003	3.08	3.17	3.08	3.12
2359	NASDAQ	URBN	Fri, Apr 4, 2003	3.07	3.08	3.00	3.03
2358	NASDAQ	URBN	Thu, Apr 3, 2003	3.01	3.08	3.01	3.05
2357	NASDAQ	URBN	Wed, Apr 2, 2003	2.91	3.03	2.90	3.01
2356	NASDAQ	URBN	Tue, Apr 1, 2003	2.82	2.90	2.78	2.88
2355	NASDAQ	URBN	Mon, Mar 31, 2003	2.84	2.88	2.78	2.81
2354	NASDAQ	URBN	Fri, Mar 28, 2003	2.90	2.91	2.84	2.85
2353	NASDAQ	URBN	Thu, Mar 27, 2003	2.84	2.94	2.84	2.91
2352	NASDAQ	URBN	Wed, Mar 26, 2003	3.03	3.03	2.84	2.86
2351	NASDAQ	URBN	Tue, Mar 25, 2003	3.02	3.04	2.94	3.03
2350	NASDAQ	URBN	Mon, Mar 24, 2003	3.06	3.08	2.99	3.02
2349	NASDAQ	URBN	Fri, Mar 21, 2003	3.13	3.14	3.05	3.11
2348	NASDAQ	URBN	Thu, Mar 20, 2003	2.96	3.11	2.94	3.10
2347	NASDAQ	URBN	Wed, Mar 19, 2003	3.12	3.13	2.96	2.97
2346	NASDAQ	URBN	Tue, Mar 18, 2003	3.02	3.14	3.02	3.12
2345	NASDAQ	URBN	Mon, Mar 17, 2003	2.86	3.02	2.85	3.02
2344	NASDAQ	URBN	Fri, Mar 14, 2003	2.78	2.90	2.67	2.87
2343	NASDAQ	URBN	Thu, Mar 13, 2003	2.42	2.80	2.42	2.78
2342	NASDAQ	URBN	Wed, Mar 12, 2003	2.36	2.38	2.27	2.30
2341	NASDAQ	URBN	Tue, Mar 11, 2003	2.35	2.44	2.34	2.35
2340	NASDAQ	URBN	Mon, Mar 10, 2003	2.48	2.48	2.35	2.36
2339	NASDAQ	URBN	Fri, Mar 7, 2003	2.42	2.50	2.41	2.48
2338	NASDAQ	URBN	Thu, Mar 6, 2003	2.35	2.48	2.33	2.42
2337	NASDAQ	URBN	Wed, Mar 5, 2003	2.36	2.37	2.33	2.35
2336	NASDAQ	URBN	Tue, Mar 4, 2003	2.38	2.41	2.33	2.35
2335	NASDAQ	URBN	Mon, Mar 3, 2003	2.39	2.42	2.33	2.38
2334	NASDAQ	URBN	Fri, Feb 28, 2003	2.29	2.38	2.29	2.37
2333	NASDAQ	URBN	Thu, Feb 27, 2003	2.31	2.40	2.28	2.29
2332	NASDAQ	URBN	Wed, Feb 26, 2003	2.23	2.34	2.21	2.33
2331	NASDAQ	URBN	Tue, Feb 25, 2003	2.14	2.14	2.09	2.13
2330	NASDAQ	URBN	Mon, Feb 24, 2003	2.22	2.23	2.14	2.15
2329	NASDAQ	URBN	Fri, Feb 21, 2003	2.19	2.22	2.12	2.22
2328	NASDAQ	URBN	Thu, Feb 20, 2003	2.28	2.28	2.17	2.21
2327	NASDAQ	URBN	Wed, Feb 19, 2003	2.35	2.41	2.26	2.29
2326	NASDAQ	URBN	Tue, Feb 18, 2003	2.33	2.38	2.30	2.35
2325	NASDAQ	URBN	Fri, Feb 14, 2003	2.29	2.36	2.26	2.34
2324	NASDAQ	URBN	Thu, Feb 13, 2003	2.41	2.42	2.22	2.29
2323	NASDAQ	URBN	Wed, Feb 12, 2003	2.44	2.46	2.39	2.41
2322	NASDAQ	URBN	Tue, Feb 11, 2003	2.47	2.49	2.41	2.46
2321	NASDAQ	URBN	Mon, Feb 10, 2003	2.46	2.50	2.40	2.46
2320	NASDAQ	URBN	Fri, Feb 7, 2003	2.56	2.59	2.47	2.49
2319	NASDAQ	URBN	Thu, Feb 6, 2003	2.52	2.58	2.52	2.56
2318	NASDAQ	URBN	Wed, Feb 5, 2003	2.44	2.58	2.43	2.49
2317	NASDAQ	URBN	Tue, Feb 4, 2003	2.50	2.50	2.41	2.44
2316	NASDAQ	URBN	Mon, Feb 3, 2003	2.57	2.62	2.48	2.49
2315	NASDAQ	URBN	Fri, Jan 31, 2003	2.57	2.60	2.49	2.56
2314	NASDAQ	URBN	Thu, Jan 30, 2003	2.58	2.61	2.53	2.55
2313	NASDAQ	URBN	Wed, Jan 29, 2003	2.55	2.58	2.48	2.56
2312	NASDAQ	URBN	Tue, Jan 28, 2003	2.57	2.61	2.51	2.56
2311	NASDAQ	URBN	Mon, Jan 27, 2003	2.61	2.66	2.51	2.54
2310	NASDAQ	URBN	Fri, Jan 24, 2003	2.72	2.75	2.56	2.61
2309	NASDAQ	URBN	Thu, Jan 23, 2003	2.61	2.75	2.55	2.72
2308	NASDAQ	URBN	Wed, Jan 22, 2003	2.63	2.64	2.56	2.59
2307	NASDAQ	URBN	Tue, Jan 21, 2003	2.72	2.72	2.57	2.63
2306	NASDAQ	URBN	Fri, Jan 17, 2003	2.66	2.72	2.60	2.67
2305	NASDAQ	URBN	Thu, Jan 16, 2003	2.76	2.80	2.68	2.68
2304	NASDAQ	URBN	Wed, Jan 15, 2003	2.74	2.81	2.69	2.75
2303	NASDAQ	URBN	Tue, Jan 14, 2003	2.74	2.83	2.68	2.75
2302	NASDAQ	URBN	Mon, Jan 13, 2003	2.82	2.89	2.75	2.75
2301	NASDAQ	URBN	Fri, Jan 10, 2003	3.03	3.03	2.92	2.98
2300	NASDAQ	URBN	Thu, Jan 9, 2003	2.89	3.05	2.87	3.03
2299	NASDAQ	URBN	Wed, Jan 8, 2003	2.77	2.89	2.77	2.81
2298	NASDAQ	URBN	Tue, Jan 7, 2003	2.84	2.84	2.76	2.84
2297	NASDAQ	URBN	Mon, Jan 6, 2003	2.88	3.06	2.85	2.87
2296	NASDAQ	URBN	Fri, Jan 3, 2003	2.99	3.00	2.86	2.92
2295	NASDAQ	URBN	Thu, Jan 2, 2003	2.94	3.04	2.93	3.01
2294	NASDAQ	URBN	Tue, Dec 31, 2002	2.83	2.95	2.82	2.95
2293	NASDAQ	URBN	Mon, Dec 30, 2002	2.82	2.88	2.79	2.84
2292	NASDAQ	URBN	Fri, Dec 27, 2002	2.90	2.95	2.82	2.83
2291	NASDAQ	URBN	Thu, Dec 26, 2002	2.85	2.95	2.83	2.90
2290	NASDAQ	URBN	Tue, Dec 24, 2002	2.79	2.87	2.78	2.85
2289	NASDAQ	URBN	Mon, Dec 23, 2002	2.96	2.96	2.69	2.81
2288	NASDAQ	URBN	Fri, Dec 20, 2002	3.21	3.21	2.93	2.95
2287	NASDAQ	URBN	Thu, Dec 19, 2002	3.19	3.31	3.12	3.18
2286	NASDAQ	URBN	Wed, Dec 18, 2002	3.31	3.34	3.17	3.22
2285	NASDAQ	URBN	Tue, Dec 17, 2002	3.26	3.42	3.22	3.35
2284	NASDAQ	URBN	Mon, Dec 16, 2002	3.19	3.31	3.17	3.26
2283	NASDAQ	URBN	Fri, Dec 13, 2002	3.25	3.25	3.10	3.19
2282	NASDAQ	URBN	Thu, Dec 12, 2002	3.58	3.58	3.18	3.26
2281	NASDAQ	URBN	Wed, Dec 11, 2002	3.38	3.65	3.37	3.58
2280	NASDAQ	URBN	Tue, Dec 10, 2002	3.27	3.40	3.21	3.38
2279	NASDAQ	URBN	Mon, Dec 9, 2002	3.27	3.34	3.22	3.26
2278	NASDAQ	URBN	Fri, Dec 6, 2002	3.19	3.29	3.12	3.28
2277	NASDAQ	URBN	Thu, Dec 5, 2002	3.38	3.38	3.14	3.19
2276	NASDAQ	URBN	Wed, Dec 4, 2002	3.30	3.40	3.21	3.34
2275	NASDAQ	URBN	Tue, Dec 3, 2002	3.34	3.39	3.27	3.33
2274	NASDAQ	URBN	Mon, Dec 2, 2002	3.33	3.53	3.28	3.35
2273	NASDAQ	URBN	Fri, Nov 29, 2002	3.23	3.35	3.21	3.30
2272	NASDAQ	URBN	Wed, Nov 27, 2002	3.01	3.25	3.01	3.21
2271	NASDAQ	URBN	Tue, Nov 26, 2002	3.17	3.26	3.00	3.00
2270	NASDAQ	URBN	Mon, Nov 25, 2002	3.12	3.21	3.11	3.17
2269	NASDAQ	URBN	Fri, Nov 22, 2002	3.11	3.13	3.03	3.12
2268	NASDAQ	URBN	Thu, Nov 21, 2002	3.11	3.23	3.07	3.13
2267	NASDAQ	URBN	Wed, Nov 20, 2002	3.01	3.14	2.98	3.11
2266	NASDAQ	URBN	Tue, Nov 19, 2002	3.15	3.17	2.97	3.02
2265	NASDAQ	URBN	Mon, Nov 18, 2002	3.20	3.32	3.16	3.17
2264	NASDAQ	URBN	Fri, Nov 15, 2002	3.03	3.24	3.03	3.19
2263	NASDAQ	URBN	Thu, Nov 14, 2002	3.00	3.15	2.95	3.03
2262	NASDAQ	URBN	Wed, Nov 13, 2002	2.81	2.91	2.73	2.90
2261	NASDAQ	URBN	Tue, Nov 12, 2002	2.78	2.90	2.78	2.80
2260	NASDAQ	URBN	Mon, Nov 11, 2002	2.98	2.98	2.77	2.78
2259	NASDAQ	URBN	Fri, Nov 8, 2002	3.02	3.13	2.96	2.98
2258	NASDAQ	URBN	Thu, Nov 7, 2002	3.26	3.31	2.91	3.01
2257	NASDAQ	URBN	Wed, Nov 6, 2002	3.14	3.26	3.14	3.25
2256	NASDAQ	URBN	Tue, Nov 5, 2002	3.13	3.16	3.07	3.15
2255	NASDAQ	URBN	Mon, Nov 4, 2002	3.20	3.26	3.12	3.13
2254	NASDAQ	URBN	Fri, Nov 1, 2002	3.00	3.20	2.97	3.20
2253	NASDAQ	URBN	Thu, Oct 31, 2002	3.01	3.11	2.97	3.00
2252	NASDAQ	URBN	Wed, Oct 30, 2002	3.06	3.14	2.94	3.01
2251	NASDAQ	URBN	Tue, Oct 29, 2002	3.09	3.09	2.91	3.08
2250	NASDAQ	URBN	Mon, Oct 28, 2002	3.28	3.29	3.03	3.10
2249	NASDAQ	URBN	Fri, Oct 25, 2002	3.01	3.28	3.01	3.27
2248	NASDAQ	URBN	Thu, Oct 24, 2002	3.06	3.14	3.04	3.09
2247	NASDAQ	URBN	Wed, Oct 23, 2002	3.00	3.06	2.96	3.06
2246	NASDAQ	URBN	Tue, Oct 22, 2002	3.04	3.11	2.97	3.01
2245	NASDAQ	URBN	Mon, Oct 21, 2002	2.90	3.09	2.87	3.06
2244	NASDAQ	URBN	Fri, Oct 18, 2002	2.85	2.95	2.75	2.94
2243	NASDAQ	URBN	Thu, Oct 17, 2002	2.89	2.95	2.82	2.87
2242	NASDAQ	URBN	Wed, Oct 16, 2002	2.75	2.88	2.75	2.84
2241	NASDAQ	URBN	Tue, Oct 15, 2002	2.67	2.89	2.67	2.87
2240	NASDAQ	URBN	Mon, Oct 14, 2002	2.64	2.69	2.59	2.66
2239	NASDAQ	URBN	Fri, Oct 11, 2002	2.74	2.90	2.63	2.68
2238	NASDAQ	URBN	Thu, Oct 10, 2002	2.41	2.75	2.30	2.73
2237	NASDAQ	URBN	Wed, Oct 9, 2002	2.50	2.54	2.30	2.41
2236	NASDAQ	URBN	Tue, Oct 8, 2002	2.37	2.58	2.35	2.52
2235	NASDAQ	URBN	Mon, Oct 7, 2002	2.37	2.42	2.27	2.36
2234	NASDAQ	URBN	Fri, Oct 4, 2002	2.45	2.47	2.21	2.40
2233	NASDAQ	URBN	Thu, Oct 3, 2002	2.64	2.64	2.35	2.46
2232	NASDAQ	URBN	Wed, Oct 2, 2002	2.73	2.79	2.64	2.65
2231	NASDAQ	URBN	Tue, Oct 1, 2002	3.03	3.03	2.69	2.74
2230	NASDAQ	URBN	Mon, Sep 30, 2002	3.05	3.12	2.90	3.04
2229	NASDAQ	URBN	Fri, Sep 27, 2002	3.18	3.23	3.07	3.09
2228	NASDAQ	URBN	Thu, Sep 26, 2002	3.18	3.31	3.18	3.25
2227	NASDAQ	URBN	Wed, Sep 25, 2002	2.78	3.20	2.78	3.19
2226	NASDAQ	URBN	Tue, Sep 24, 2002	2.94	2.94	2.72	2.75
2225	NASDAQ	URBN	Mon, Sep 23, 2002	3.12	3.12	2.92	2.95
2224	NASDAQ	URBN	Fri, Sep 20, 2002	3.16	3.20	3.03	3.12
2223	NASDAQ	URBN	Thu, Sep 19, 2002	3.31	3.31	3.07	3.15
2222	NASDAQ	URBN	Wed, Sep 18, 2002	3.23	3.36	3.14	3.31
2221	NASDAQ	URBN	Tue, Sep 17, 2002	3.48	3.51	3.24	3.26
2220	NASDAQ	URBN	Mon, Sep 16, 2002	3.40	3.51	3.39	3.46
2219	NASDAQ	URBN	Fri, Sep 13, 2002	3.36	3.47	3.31	3.42
2218	NASDAQ	URBN	Thu, Sep 12, 2002	3.46	3.46	3.36	3.36
2217	NASDAQ	URBN	Wed, Sep 11, 2002	3.50	3.55	3.46	3.46
2216	NASDAQ	URBN	Tue, Sep 10, 2002	3.57	3.63	3.44	3.47
2215	NASDAQ	URBN	Mon, Sep 9, 2002	3.28	3.56	3.24	3.55
2214	NASDAQ	URBN	Fri, Sep 6, 2002	3.18	3.31	3.14	3.30
2213	NASDAQ	URBN	Thu, Sep 5, 2002	3.10	3.18	3.06	3.13
2212	NASDAQ	URBN	Wed, Sep 4, 2002	2.98	3.17	2.97	3.15
2211	NASDAQ	URBN	Tue, Sep 3, 2002	3.22	3.23	3.01	3.02
2210	NASDAQ	URBN	Fri, Aug 30, 2002	3.19	3.27	3.18	3.24
2209	NASDAQ	URBN	Thu, Aug 29, 2002	3.23	3.26	3.12	3.19
2208	NASDAQ	URBN	Wed, Aug 28, 2002	3.35	3.35	3.21	3.24
2207	NASDAQ	URBN	Tue, Aug 27, 2002	3.47	3.48	3.36	3.38
2206	NASDAQ	URBN	Mon, Aug 26, 2002	3.44	3.54	3.29	3.48
2205	NASDAQ	URBN	Fri, Aug 23, 2002	3.63	3.69	3.56	3.63
2204	NASDAQ	URBN	Thu, Aug 22, 2002	3.54	3.65	3.43	3.63
2203	NASDAQ	URBN	Wed, Aug 21, 2002	3.64	3.71	3.54	3.55
2202	NASDAQ	URBN	Tue, Aug 20, 2002	3.68	3.72	3.61	3.65
2201	NASDAQ	URBN	Mon, Aug 19, 2002	3.50	3.75	3.47	3.67
2200	NASDAQ	URBN	Fri, Aug 16, 2002	3.45	3.52	3.34	3.50
2199	NASDAQ	URBN	Thu, Aug 15, 2002	3.24	3.59	3.24	3.43
2198	NASDAQ	URBN	Wed, Aug 14, 2002	2.98	3.22	2.92	3.16
2197	NASDAQ	URBN	Tue, Aug 13, 2002	2.99	3.11	2.97	3.00
2196	NASDAQ	URBN	Mon, Aug 12, 2002	3.06	3.07	2.99	2.99
2195	NASDAQ	URBN	Fri, Aug 9, 2002	2.97	3.09	2.95	3.06
2194	NASDAQ	URBN	Thu, Aug 8, 2002	2.90	3.19	2.88	3.09
2193	NASDAQ	URBN	Wed, Aug 7, 2002	2.64	2.71	2.47	2.62
2192	NASDAQ	URBN	Tue, Aug 6, 2002	2.68	2.73	2.61	2.61
2191	NASDAQ	URBN	Mon, Aug 5, 2002	2.56	2.72	2.53	2.54
2190	NASDAQ	URBN	Fri, Aug 2, 2002	2.77	2.77	2.55	2.62
2189	NASDAQ	URBN	Thu, Aug 1, 2002	2.85	2.94	2.79	2.88
2188	NASDAQ	URBN	Wed, Jul 31, 2002	3.38	3.38	2.77	2.91
2187	NASDAQ	URBN	Tue, Jul 30, 2002	3.61	3.61	3.43	3.47
2186	NASDAQ	URBN	Mon, Jul 29, 2002	3.19	3.66	3.19	3.64
2185	NASDAQ	URBN	Fri, Jul 26, 2002	3.08	3.26	3.06	3.20
2184	NASDAQ	URBN	Thu, Jul 25, 2002	3.24	3.37	3.05	3.06
2183	NASDAQ	URBN	Wed, Jul 24, 2002	2.86	3.33	2.69	3.30
2182	NASDAQ	URBN	Tue, Jul 23, 2002	2.84	2.96	2.81	2.84
2181	NASDAQ	URBN	Mon, Jul 22, 2002	2.98	3.01	2.70	2.83
2180	NASDAQ	URBN	Fri, Jul 19, 2002	3.09	3.10	2.84	2.95
2179	NASDAQ	URBN	Thu, Jul 18, 2002	3.16	3.29	3.10	3.15
2178	NASDAQ	URBN	Wed, Jul 17, 2002	3.33	3.47	3.09	3.18
2177	NASDAQ	URBN	Tue, Jul 16, 2002	3.46	3.48	3.26	3.30
2176	NASDAQ	URBN	Mon, Jul 15, 2002	3.83	3.83	3.35	3.47
2175	NASDAQ	URBN	Fri, Jul 12, 2002	3.86	3.97	3.79	3.86
2174	NASDAQ	URBN	Thu, Jul 11, 2002	4.03	4.04	3.75	3.85
2173	NASDAQ	URBN	Wed, Jul 10, 2002	4.29	4.33	4.05	4.07
2172	NASDAQ	URBN	Tue, Jul 9, 2002	4.31	4.44	4.26	4.30
2171	NASDAQ	URBN	Mon, Jul 8, 2002	4.18	4.36	4.16	4.31
2170	NASDAQ	URBN	Fri, Jul 5, 2002	4.13	4.23	4.06	4.16
2169	NASDAQ	URBN	Wed, Jul 3, 2002	4.01	4.13	3.98	4.10
2168	NASDAQ	URBN	Tue, Jul 2, 2002	4.05	4.09	3.97	4.02
2167	NASDAQ	URBN	Mon, Jul 1, 2002	4.37	4.38	4.06	4.08
2166	NASDAQ	URBN	Fri, Jun 28, 2002	4.28	4.37	4.16	4.34
2165	NASDAQ	URBN	Thu, Jun 27, 2002	4.20	4.29	4.13	4.22
2164	NASDAQ	URBN	Wed, Jun 26, 2002	4.06	4.23	4.03	4.12
2163	NASDAQ	URBN	Tue, Jun 25, 2002	4.40	4.44	4.07	4.11
2162	NASDAQ	URBN	Mon, Jun 24, 2002	4.39	4.50	4.34	4.41
2161	NASDAQ	URBN	Fri, Jun 21, 2002	4.43	4.43	4.34	4.41
2160	NASDAQ	URBN	Thu, Jun 20, 2002	4.52	4.54	4.31	4.40
2159	NASDAQ	URBN	Wed, Jun 19, 2002	4.62	4.65	4.52	4.54
2158	NASDAQ	URBN	Tue, Jun 18, 2002	4.52	4.63	4.48	4.60
2157	NASDAQ	URBN	Mon, Jun 17, 2002	4.36	4.54	4.30	4.54
2156	NASDAQ	URBN	Fri, Jun 14, 2002	4.19	4.36	4.11	4.29
2155	NASDAQ	URBN	Thu, Jun 13, 2002	4.35	4.35	4.20	4.25
2154	NASDAQ	URBN	Wed, Jun 12, 2002	4.26	4.37	4.23	4.36
2153	NASDAQ	URBN	Tue, Jun 11, 2002	4.15	4.27	4.14	4.25
2152	NASDAQ	URBN	Mon, Jun 10, 2002	3.91	4.15	3.89	4.14
2151	NASDAQ	URBN	Fri, Jun 7, 2002	3.96	3.96	3.90	3.93
2150	NASDAQ	URBN	Thu, Jun 6, 2002	3.94	4.00	3.92	3.98
2149	NASDAQ	URBN	Wed, Jun 5, 2002	3.95	3.99	3.90	3.99
2148	NASDAQ	URBN	Tue, Jun 4, 2002	3.83	3.94	3.81	3.94
2147	NASDAQ	URBN	Mon, Jun 3, 2002	3.74	3.91	3.73	3.82
2146	NASDAQ	URBN	Fri, May 31, 2002	3.71	3.77	3.66	3.70
2145	NASDAQ	URBN	Thu, May 30, 2002	3.77	3.77	3.69	3.73
2144	NASDAQ	URBN	Wed, May 29, 2002	3.93	3.95	3.82	3.82
2143	NASDAQ	URBN	Tue, May 28, 2002	3.94	3.97	3.88	3.93
2142	NASDAQ	URBN	Fri, May 24, 2002	4.01	4.01	3.91	3.91
2141	NASDAQ	URBN	Thu, May 23, 2002	3.77	4.00	3.75	4.00
2140	NASDAQ	URBN	Wed, May 22, 2002	3.75	3.78	3.60	3.75
2139	NASDAQ	URBN	Tue, May 21, 2002	4.11	4.18	3.75	3.75
2138	NASDAQ	URBN	Mon, May 20, 2002	4.20	4.20	4.04	4.10
2137	NASDAQ	URBN	Fri, May 17, 2002	4.26	4.27	4.17	4.22
2136	NASDAQ	URBN	Thu, May 16, 2002	4.29	4.29	4.07	4.23
2135	NASDAQ	URBN	Wed, May 15, 2002	4.10	4.30	4.07	4.23
2134	NASDAQ	URBN	Tue, May 14, 2002	3.85	4.10	3.85	4.06
2133	NASDAQ	URBN	Mon, May 13, 2002	3.88	3.89	3.78	3.86
2132	NASDAQ	URBN	Fri, May 10, 2002	3.84	3.90	3.78	3.88
2131	NASDAQ	URBN	Thu, May 9, 2002	3.83	3.92	3.70	3.78
2130	NASDAQ	URBN	Wed, May 8, 2002	3.95	4.04	3.63	3.69
2129	NASDAQ	URBN	Tue, May 7, 2002	3.72	3.92	3.69	3.88
2128	NASDAQ	URBN	Mon, May 6, 2002	3.78	3.81	3.66	3.68
2127	NASDAQ	URBN	Fri, May 3, 2002	3.89	3.92	3.79	3.81
2126	NASDAQ	URBN	Thu, May 2, 2002	3.89	4.02	3.87	3.90
2125	NASDAQ	URBN	Wed, May 1, 2002	3.76	3.89	3.75	3.89
2124	NASDAQ	URBN	Tue, Apr 30, 2002	3.90	3.91	3.73	3.78
2123	NASDAQ	URBN	Mon, Apr 29, 2002	4.05	4.05	3.89	3.91
2122	NASDAQ	URBN	Fri, Apr 26, 2002	3.97	4.01	3.89	3.98
2121	NASDAQ	URBN	Thu, Apr 25, 2002	3.82	4.04	3.81	3.97
2120	NASDAQ	URBN	Wed, Apr 24, 2002	3.88	3.91	3.82	3.82
2119	NASDAQ	URBN	Tue, Apr 23, 2002	3.89	3.92	3.85	3.89
2118	NASDAQ	URBN	Mon, Apr 22, 2002	3.78	3.89	3.77	3.88
2117	NASDAQ	URBN	Fri, Apr 19, 2002	3.71	3.84	3.69	3.79
2116	NASDAQ	URBN	Thu, Apr 18, 2002	3.72	3.72	3.54	3.70
2115	NASDAQ	URBN	Wed, Apr 17, 2002	3.71	3.78	3.66	3.70
2114	NASDAQ	URBN	Tue, Apr 16, 2002	3.48	3.64	3.42	3.63
2113	NASDAQ	URBN	Mon, Apr 15, 2002	3.60	3.60	3.48	3.50
2112	NASDAQ	URBN	Fri, Apr 12, 2002	3.58	3.61	3.53	3.59
2111	NASDAQ	URBN	Thu, Apr 11, 2002	3.50	3.64	3.46	3.54
2110	NASDAQ	URBN	Wed, Apr 10, 2002	3.25	3.51	3.22	3.45
2109	NASDAQ	URBN	Tue, Apr 9, 2002	2.97	3.25	2.94	3.21
2108	NASDAQ	URBN	Mon, Apr 8, 2002	2.93	2.98	2.91	2.95
2107	NASDAQ	URBN	Fri, Apr 5, 2002	2.88	2.94	2.87	2.94
2106	NASDAQ	URBN	Thu, Apr 4, 2002	2.75	2.89	2.73	2.86
2105	NASDAQ	URBN	Wed, Apr 3, 2002	2.70	2.76	2.65	2.74
2104	NASDAQ	URBN	Tue, Apr 2, 2002	2.86	2.86	2.62	2.68
2103	NASDAQ	URBN	Mon, Apr 1, 2002	2.88	2.89	2.84	2.86
2102	NASDAQ	URBN	Thu, Mar 28, 2002	2.90	2.93	2.88	2.92
2101	NASDAQ	URBN	Wed, Mar 27, 2002	2.88	2.90	2.86	2.90
2100	NASDAQ	URBN	Tue, Mar 26, 2002	2.87	2.89	2.86	2.87
2099	NASDAQ	URBN	Mon, Mar 25, 2002	2.89	2.89	2.86	2.87
2098	NASDAQ	URBN	Fri, Mar 22, 2002	2.87	2.90	2.86	2.88
2097	NASDAQ	URBN	Thu, Mar 21, 2002	2.88	2.90	2.86	2.88
2096	NASDAQ	URBN	Wed, Mar 20, 2002	2.87	2.89	2.85	2.87
2095	NASDAQ	URBN	Tue, Mar 19, 2002	2.88	2.91	2.86	2.87
2094	NASDAQ	URBN	Mon, Mar 18, 2002	2.87	2.89	2.84	2.87
2093	NASDAQ	URBN	Fri, Mar 15, 2002	2.84	2.91	2.84	2.88
2092	NASDAQ	URBN	Thu, Mar 14, 2002	3.01	3.01	2.80	2.84
2091	NASDAQ	URBN	Wed, Mar 13, 2002	3.12	3.13	3.02	3.04
2090	NASDAQ	URBN	Tue, Mar 12, 2002	3.10	3.13	3.06	3.09
2089	NASDAQ	URBN	Mon, Mar 11, 2002	3.04	3.12	3.00	3.09
2088	NASDAQ	URBN	Fri, Mar 8, 2002	2.91	3.05	2.91	3.04
2087	NASDAQ	URBN	Thu, Mar 7, 2002	2.93	3.03	2.89	2.93
2086	NASDAQ	URBN	Wed, Mar 6, 2002	2.78	2.94	2.78	2.91
2085	NASDAQ	URBN	Tue, Mar 5, 2002	2.71	2.81	2.70	2.78
2084	NASDAQ	URBN	Mon, Mar 4, 2002	2.87	2.89	2.75	2.75
2083	NASDAQ	URBN	Fri, Mar 1, 2002	2.97	2.98	2.88	2.92
2082	NASDAQ	URBN	Thu, Feb 28, 2002	2.99	3.02	2.96	2.96
2081	NASDAQ	URBN	Wed, Feb 27, 2002	2.91	2.99	2.87	2.97
2080	NASDAQ	URBN	Tue, Feb 26, 2002	2.96	3.00	2.86	2.93
2079	NASDAQ	URBN	Mon, Feb 25, 2002	3.25	3.28	2.97	3.00
2078	NASDAQ	URBN	Fri, Feb 22, 2002	3.21	3.32	3.15	3.26
2077	NASDAQ	URBN	Thu, Feb 21, 2002	3.18	3.25	3.14	3.20
2076	NASDAQ	URBN	Wed, Feb 20, 2002	3.22	3.24	3.10	3.24
2075	NASDAQ	URBN	Tue, Feb 19, 2002	3.23	3.26	3.23	3.23
2074	NASDAQ	URBN	Fri, Feb 15, 2002	3.27	3.29	3.21	3.26
2073	NASDAQ	URBN	Thu, Feb 14, 2002	3.29	3.33	3.26	3.26
2072	NASDAQ	URBN	Wed, Feb 13, 2002	3.33	3.33	3.23	3.29
2071	NASDAQ	URBN	Tue, Feb 12, 2002	3.40	3.40	3.26	3.32
2070	NASDAQ	URBN	Mon, Feb 11, 2002	3.20	3.44	3.19	3.41
2069	NASDAQ	URBN	Fri, Feb 8, 2002	3.19	3.24	3.17	3.22
2068	NASDAQ	URBN	Thu, Feb 7, 2002	3.16	3.25	3.13	3.22
2067	NASDAQ	URBN	Wed, Feb 6, 2002	3.22	3.22	3.13	3.17
2066	NASDAQ	URBN	Tue, Feb 5, 2002	3.20	3.23	3.16	3.20
2065	NASDAQ	URBN	Mon, Feb 4, 2002	3.21	3.25	3.17	3.21
2064	NASDAQ	URBN	Fri, Feb 1, 2002	3.30	3.30	3.19	3.22
2063	NASDAQ	URBN	Thu, Jan 31, 2002	3.27	3.28	3.24	3.27
2062	NASDAQ	URBN	Wed, Jan 30, 2002	3.26	3.27	3.21	3.25
2061	NASDAQ	URBN	Tue, Jan 29, 2002	3.28	3.33	3.24	3.25
2060	NASDAQ	URBN	Mon, Jan 28, 2002	3.23	3.27	3.20	3.26
2059	NASDAQ	URBN	Fri, Jan 25, 2002	3.22	3.25	3.19	3.25
2058	NASDAQ	URBN	Thu, Jan 24, 2002	3.15	3.25	3.14	3.23
2057	NASDAQ	URBN	Wed, Jan 23, 2002	3.16	3.19	3.13	3.15
2056	NASDAQ	URBN	Tue, Jan 22, 2002	3.08	3.19	3.06	3.13
2055	NASDAQ	URBN	Fri, Jan 18, 2002	2.92	3.16	2.91	3.08
2054	NASDAQ	URBN	Thu, Jan 17, 2002	2.83	3.01	2.82	2.98
2053	NASDAQ	URBN	Wed, Jan 16, 2002	3.09	3.11	2.81	2.90
2052	NASDAQ	URBN	Tue, Jan 15, 2002	3.09	3.13	3.09	3.11
2051	NASDAQ	URBN	Mon, Jan 14, 2002	3.08	3.16	3.08	3.09
2050	NASDAQ	URBN	Fri, Jan 11, 2002	3.13	3.20	3.08	3.09
2049	NASDAQ	URBN	Thu, Jan 10, 2002	3.13	3.16	3.11	3.14
2048	NASDAQ	URBN	Wed, Jan 9, 2002	3.13	3.13	3.09	3.11
2047	NASDAQ	URBN	Tue, Jan 8, 2002	3.12	3.13	3.08	3.10
2046	NASDAQ	URBN	Mon, Jan 7, 2002	3.13	3.13	3.04	3.11
2045	NASDAQ	URBN	Fri, Jan 4, 2002	3.13	3.14	2.94	3.09
2044	NASDAQ	URBN	Thu, Jan 3, 2002	3.09	3.13	3.09	3.13
2043	NASDAQ	URBN	Wed, Jan 2, 2002	3.06	3.10	3.03	3.07
2042	NASDAQ	URBN	Mon, Dec 31, 2001	3.11	3.11	3.00	3.02
2041	NASDAQ	URBN	Fri, Dec 28, 2001	3.02	3.07	2.98	3.06
2040	NASDAQ	URBN	Thu, Dec 27, 2001	2.98	3.03	2.94	2.98
2039	NASDAQ	URBN	Wed, Dec 26, 2001	3.04	3.04	2.93	2.96
2038	NASDAQ	URBN	Mon, Dec 24, 2001	3.07	3.11	3.00	3.04
2037	NASDAQ	URBN	Fri, Dec 21, 2001	2.84	3.09	2.82	3.04
2036	NASDAQ	URBN	Thu, Dec 20, 2001	2.78	2.86	2.78	2.84
2035	NASDAQ	URBN	Wed, Dec 19, 2001	2.75	2.77	2.71	2.76
2034	NASDAQ	URBN	Tue, Dec 18, 2001	2.67	2.77	2.63	2.76
2033	NASDAQ	URBN	Mon, Dec 17, 2001	2.69	2.69	2.63	2.64
2032	NASDAQ	URBN	Fri, Dec 14, 2001	2.48	2.69	2.47	2.66
2031	NASDAQ	URBN	Thu, Dec 13, 2001	2.62	2.62	2.49	2.49
2030	NASDAQ	URBN	Wed, Dec 12, 2001	2.74	2.75	2.63	2.66
2029	NASDAQ	URBN	Tue, Dec 11, 2001	2.68	2.80	2.63	2.74
2028	NASDAQ	URBN	Mon, Dec 10, 2001	2.45	2.59	2.40	2.54
2027	NASDAQ	URBN	Fri, Dec 7, 2001	2.37	2.43	2.31	2.43
2026	NASDAQ	URBN	Thu, Dec 6, 2001	2.39	2.39	2.34	2.36
2025	NASDAQ	URBN	Wed, Dec 5, 2001	2.31	2.43	2.28	2.42
2024	NASDAQ	URBN	Tue, Dec 4, 2001	2.34	2.36	2.28	2.30
2023	NASDAQ	URBN	Mon, Dec 3, 2001	2.31	2.37	2.31	2.31
2022	NASDAQ	URBN	Fri, Nov 30, 2001	2.40	2.44	2.27	2.33
2021	NASDAQ	URBN	Thu, Nov 29, 2001	2.50	2.51	2.38	2.40
2020	NASDAQ	URBN	Wed, Nov 28, 2001	2.52	2.58	2.46	2.48
2019	NASDAQ	URBN	Tue, Nov 27, 2001	2.47	2.58	2.44	2.54
2018	NASDAQ	URBN	Mon, Nov 26, 2001	2.26	2.53	2.26	2.45
2017	NASDAQ	URBN	Fri, Nov 23, 2001	2.25	2.28	2.24	2.25
2016	NASDAQ	URBN	Wed, Nov 21, 2001	2.25	2.26	2.24	2.25
2015	NASDAQ	URBN	Tue, Nov 20, 2001	2.25	2.30	2.21	2.24
2014	NASDAQ	URBN	Mon, Nov 19, 2001	2.34	2.36	2.19	2.25
2013	NASDAQ	URBN	Fri, Nov 16, 2001	2.37	2.39	2.31	2.31
2012	NASDAQ	URBN	Thu, Nov 15, 2001	2.24	2.38	2.20	2.35
2011	NASDAQ	URBN	Wed, Nov 14, 2001	2.12	2.16	2.09	2.12
2010	NASDAQ	URBN	Tue, Nov 13, 2001	1.98	2.13	1.96	2.12
2009	NASDAQ	URBN	Mon, Nov 12, 2001	1.88	1.97	1.81	1.97
2008	NASDAQ	URBN	Fri, Nov 9, 2001	1.91	1.96	1.88	1.93
2007	NASDAQ	URBN	Thu, Nov 8, 2001	1.78	1.94	1.78	1.89
2006	NASDAQ	URBN	Wed, Nov 7, 2001	1.73	1.77	1.73	1.76
2005	NASDAQ	URBN	Tue, Nov 6, 2001	1.70	1.73	1.69	1.71
2004	NASDAQ	URBN	Mon, Nov 5, 2001	1.70	1.72	1.68	1.68
2003	NASDAQ	URBN	Fri, Nov 2, 2001	1.64	1.71	1.63	1.69
2002	NASDAQ	URBN	Thu, Nov 1, 2001	1.64	1.66	1.57	1.58
2001	NASDAQ	URBN	Wed, Oct 31, 2001	1.56	1.63	1.55	1.63
2000	NASDAQ	URBN	Tue, Oct 30, 2001	1.67	1.69	1.51	1.53
1999	NASDAQ	URBN	Mon, Oct 29, 2001	1.74	1.74	1.67	1.68
1998	NASDAQ	URBN	Fri, Oct 26, 2001	1.73	1.74	1.70	1.73
1997	NASDAQ	URBN	Thu, Oct 25, 2001	1.78	1.78	1.70	1.74
1996	NASDAQ	URBN	Wed, Oct 24, 2001	1.76	1.79	1.75	1.78
1995	NASDAQ	URBN	Tue, Oct 23, 2001	1.76	1.76	1.74	1.76
1994	NASDAQ	URBN	Mon, Oct 22, 2001	1.74	1.76	1.71	1.75
1993	NASDAQ	URBN	Fri, Oct 19, 2001	1.68	1.76	1.68	1.75
1992	NASDAQ	URBN	Thu, Oct 18, 2001	1.76	1.76	1.68	1.68
1991	NASDAQ	URBN	Wed, Oct 17, 2001	1.76	1.78	1.74	1.75
1990	NASDAQ	URBN	Tue, Oct 16, 2001	1.71	1.77	1.71	1.75
1989	NASDAQ	URBN	Mon, Oct 15, 2001	1.74	1.78	1.72	1.75
1988	NASDAQ	URBN	Fri, Oct 12, 2001	1.73	1.81	1.73	1.75
1987	NASDAQ	URBN	Thu, Oct 11, 2001	1.75	1.87	1.73	1.78
1986	NASDAQ	URBN	Wed, Oct 10, 2001	1.56	1.68	1.56	1.61
1985	NASDAQ	URBN	Tue, Oct 9, 2001	1.61	1.64	1.53	1.64
1984	NASDAQ	URBN	Mon, Oct 8, 2001	1.75	1.75	1.64	1.70
1983	NASDAQ	URBN	Fri, Oct 5, 2001	1.76	1.77	1.74	1.76
1982	NASDAQ	URBN	Thu, Oct 4, 2001	1.75	1.88	1.75	1.82
1981	NASDAQ	URBN	Wed, Oct 3, 2001	1.54	1.74	1.52	1.74
1980	NASDAQ	URBN	Tue, Oct 2, 2001	1.40	1.54	1.38	1.54
1979	NASDAQ	URBN	Mon, Oct 1, 2001	1.41	1.43	1.34	1.43
1978	NASDAQ	URBN	Fri, Sep 28, 2001	1.30	1.41	1.29	1.40
1977	NASDAQ	URBN	Thu, Sep 27, 2001	1.38	1.38	1.26	1.31
1976	NASDAQ	URBN	Wed, Sep 26, 2001	1.36	1.42	1.34	1.35
1975	NASDAQ	URBN	Tue, Sep 25, 2001	1.34	1.35	1.26	1.34
1974	NASDAQ	URBN	Mon, Sep 24, 2001	1.35	1.41	1.27	1.31
1973	NASDAQ	URBN	Fri, Sep 21, 2001	1.50	1.50	1.32	1.32
1972	NASDAQ	URBN	Thu, Sep 20, 2001	1.64	1.64	1.54	1.54
1971	NASDAQ	URBN	Wed, Sep 19, 2001	1.62	1.69	1.58	1.69
1970	NASDAQ	URBN	Tue, Sep 18, 2001	1.78	1.78	1.65	1.68
1969	NASDAQ	URBN	Mon, Sep 17, 2001	1.94	1.94	1.74	1.79
1968	NASDAQ	URBN	Mon, Sep 10, 2001	2.06	2.06	1.94	1.96
1967	NASDAQ	URBN	Fri, Sep 7, 2001	2.10	2.15	2.04	2.04
1966	NASDAQ	URBN	Thu, Sep 6, 2001	2.05	2.16	2.00	2.16
1965	NASDAQ	URBN	Wed, Sep 5, 2001	1.97	2.09	1.97	2.05
1964	NASDAQ	URBN	Tue, Sep 4, 2001	1.98	2.04	1.91	1.98
1963	NASDAQ	URBN	Fri, Aug 31, 2001	1.89	2.03	1.89	2.00
1962	NASDAQ	URBN	Thu, Aug 30, 2001	1.88	1.89	1.84	1.89
1961	NASDAQ	URBN	Wed, Aug 29, 2001	1.85	1.89	1.84	1.87
1960	NASDAQ	URBN	Tue, Aug 28, 2001	1.86	1.89	1.84	1.85
1959	NASDAQ	URBN	Mon, Aug 27, 2001	1.87	1.89	1.86	1.86
1958	NASDAQ	URBN	Fri, Aug 24, 2001	1.84	1.89	1.84	1.88
1957	NASDAQ	URBN	Thu, Aug 23, 2001	1.87	1.87	1.85	1.87
1956	NASDAQ	URBN	Wed, Aug 22, 2001	1.88	1.90	1.86	1.88
1955	NASDAQ	URBN	Tue, Aug 21, 2001	1.93	1.93	1.85	1.88
1954	NASDAQ	URBN	Mon, Aug 20, 2001	1.81	1.94	1.79	1.91
1953	NASDAQ	URBN	Fri, Aug 17, 2001	1.69	1.82	1.69	1.80
1952	NASDAQ	URBN	Thu, Aug 16, 2001	1.45	1.68	1.44	1.68
1951	NASDAQ	URBN	Wed, Aug 15, 2001	1.44	1.44	1.43	1.44
1950	NASDAQ	URBN	Tue, Aug 14, 2001	1.44	1.49	1.43	1.44
1949	NASDAQ	URBN	Mon, Aug 13, 2001	1.43	1.44	1.38	1.43
1948	NASDAQ	URBN	Fri, Aug 10, 2001	1.37	1.45	1.37	1.43
1947	NASDAQ	URBN	Thu, Aug 9, 2001	1.40	1.42	1.36	1.41
1946	NASDAQ	URBN	Wed, Aug 8, 2001	1.42	1.45	1.42	1.43
1945	NASDAQ	URBN	Tue, Aug 7, 2001	1.35	1.44	1.35	1.44
1944	NASDAQ	URBN	Mon, Aug 6, 2001	1.36	1.42	1.35	1.37
1943	NASDAQ	URBN	Fri, Aug 3, 2001	1.41	1.41	1.37	1.37
1942	NASDAQ	URBN	Thu, Aug 2, 2001	1.40	1.44	1.40	1.42
1941	NASDAQ	URBN	Wed, Aug 1, 2001	1.44	1.44	1.43	1.44
1940	NASDAQ	URBN	Tue, Jul 31, 2001	1.43	1.44	1.42	1.42
1939	NASDAQ	URBN	Mon, Jul 30, 2001	1.40	1.43	1.40	1.43
1938	NASDAQ	URBN	Fri, Jul 27, 2001	1.38	1.44	1.37	1.43
1937	NASDAQ	URBN	Thu, Jul 26, 2001	1.46	1.47	1.29	1.36
1936	NASDAQ	URBN	Wed, Jul 25, 2001	1.46	1.48	1.46	1.47
1935	NASDAQ	URBN	Tue, Jul 24, 2001	1.48	1.48	1.46	1.46
1934	NASDAQ	URBN	Mon, Jul 23, 2001	1.52	1.53	1.47	1.48
1933	NASDAQ	URBN	Fri, Jul 20, 2001	1.49	1.57	1.48	1.51
1932	NASDAQ	URBN	Thu, Jul 19, 2001	1.48	1.49	1.48	1.49
1931	NASDAQ	URBN	Wed, Jul 18, 2001	1.50	1.50	1.46	1.47
1930	NASDAQ	URBN	Tue, Jul 17, 2001	1.49	1.51	1.49	1.49
1929	NASDAQ	URBN	Mon, Jul 16, 2001	1.44	1.58	1.43	1.51
1928	NASDAQ	URBN	Fri, Jul 13, 2001	1.41	1.46	1.41	1.46
1927	NASDAQ	URBN	Thu, Jul 12, 2001	1.39	1.41	1.36	1.41
1926	NASDAQ	URBN	Wed, Jul 11, 2001	1.38	1.39	1.38	1.39
1925	NASDAQ	URBN	Tue, Jul 10, 2001	1.38	1.39	1.33	1.37
1924	NASDAQ	URBN	Mon, Jul 9, 2001	1.37	1.38	1.36	1.38
1923	NASDAQ	URBN	Fri, Jul 6, 2001	1.38	1.39	1.37	1.38
1922	NASDAQ	URBN	Thu, Jul 5, 2001	1.38	1.40	1.38	1.39
1921	NASDAQ	URBN	Tue, Jul 3, 2001	1.37	1.39	1.36	1.37
1920	NASDAQ	URBN	Mon, Jul 2, 2001	1.34	1.45	1.34	1.38
1919	NASDAQ	URBN	Fri, Jun 29, 2001	1.47	1.56	1.31	1.34
1918	NASDAQ	URBN	Thu, Jun 28, 2001	1.65	1.66	1.48	1.48
1917	NASDAQ	URBN	Wed, Jun 27, 2001	1.72	1.72	1.66	1.66
1916	NASDAQ	URBN	Tue, Jun 26, 2001	1.70	1.75	1.64	1.71
1915	NASDAQ	URBN	Mon, Jun 25, 2001	1.53	1.75	1.50	1.72
1914	NASDAQ	URBN	Fri, Jun 22, 2001	1.54	1.54	1.49	1.51
1913	NASDAQ	URBN	Thu, Jun 21, 2001	1.46	1.52	1.44	1.52
1912	NASDAQ	URBN	Wed, Jun 20, 2001	1.40	1.52	1.40	1.48
1911	NASDAQ	URBN	Tue, Jun 19, 2001	1.52	1.56	1.40	1.44
1910	NASDAQ	URBN	Mon, Jun 18, 2001	1.59	1.59	1.47	1.52
1909	NASDAQ	URBN	Fri, Jun 15, 2001	1.55	1.65	1.43	1.65
1908	NASDAQ	URBN	Thu, Jun 14, 2001	1.58	1.58	1.56	1.56
1907	NASDAQ	URBN	Wed, Jun 13, 2001	1.62	1.62	1.56	1.59
1906	NASDAQ	URBN	Tue, Jun 12, 2001	1.60	1.62	1.54	1.56
1905	NASDAQ	URBN	Mon, Jun 11, 2001	1.59	1.62	1.57	1.61
1904	NASDAQ	URBN	Fri, Jun 8, 2001	1.62	1.62	1.56	1.59
1903	NASDAQ	URBN	Thu, Jun 7, 2001	1.59	1.67	1.56	1.66
1902	NASDAQ	URBN	Wed, Jun 6, 2001	1.86	1.88	1.57	1.57
1901	NASDAQ	URBN	Tue, Jun 5, 2001	1.91	1.91	1.86	1.87
1900	NASDAQ	URBN	Mon, Jun 4, 2001	1.99	1.99	1.91	1.91
1899	NASDAQ	URBN	Fri, Jun 1, 2001	1.99	2.01	1.97	1.97
1898	NASDAQ	URBN	Thu, May 31, 2001	1.99	2.03	1.96	1.98
1897	NASDAQ	URBN	Wed, May 30, 2001	2.00	2.01	1.97	2.00
1896	NASDAQ	URBN	Tue, May 29, 2001	2.00	2.01	1.98	2.01
1895	NASDAQ	URBN	Fri, May 25, 2001	1.91	2.03	1.91	2.00
1894	NASDAQ	URBN	Thu, May 24, 2001	1.87	1.90	1.87	1.90
1893	NASDAQ	URBN	Wed, May 23, 2001	1.88	1.88	1.87	1.88
1892	NASDAQ	URBN	Tue, May 22, 2001	1.87	1.88	1.86	1.87
1891	NASDAQ	URBN	Mon, May 21, 2001	1.87	1.88	1.85	1.87
1890	NASDAQ	URBN	Fri, May 18, 2001	1.80	1.89	1.80	1.88
1889	NASDAQ	URBN	Thu, May 17, 2001	1.74	1.86	1.72	1.83
1888	NASDAQ	URBN	Wed, May 16, 2001	1.69	1.81	1.67	1.79
1887	NASDAQ	URBN	Tue, May 15, 2001	1.57	1.70	1.56	1.70
1886	NASDAQ	URBN	Mon, May 14, 2001	1.49	1.56	1.48	1.56
1885	NASDAQ	URBN	Fri, May 11, 2001	1.54	1.58	1.49	1.51
1884	NASDAQ	URBN	Thu, May 10, 2001	1.54	1.62	1.54	1.57
1883	NASDAQ	URBN	Wed, May 9, 2001	1.67	1.67	1.64	1.65
1882	NASDAQ	URBN	Tue, May 8, 2001	1.64	1.66	1.63	1.65
1881	NASDAQ	URBN	Mon, May 7, 2001	1.69	1.69	1.64	1.65
1880	NASDAQ	URBN	Fri, May 4, 2001	1.58	1.69	1.58	1.69
1879	NASDAQ	URBN	Thu, May 3, 2001	1.61	1.64	1.59	1.64
1878	NASDAQ	URBN	Wed, May 2, 2001	1.64	1.66	1.63	1.64
1877	NASDAQ	URBN	Tue, May 1, 2001	1.63	1.67	1.63	1.66
1876	NASDAQ	URBN	Mon, Apr 30, 2001	1.70	1.70	1.62	1.63
1875	NASDAQ	URBN	Fri, Apr 27, 2001	1.51	1.72	1.51	1.70
1874	NASDAQ	URBN	Thu, Apr 26, 2001	1.50	1.51	1.50	1.51
1873	NASDAQ	URBN	Wed, Apr 25, 2001	1.44	1.52	1.44	1.50
1872	NASDAQ	URBN	Tue, Apr 24, 2001	1.43	1.47	1.42	1.44
1871	NASDAQ	URBN	Mon, Apr 23, 2001	1.43	1.44	1.41	1.43
1870	NASDAQ	URBN	Fri, Apr 20, 2001	1.43	1.43	1.41	1.43
1869	NASDAQ	URBN	Thu, Apr 19, 2001	1.41	1.47	1.38	1.43
1868	NASDAQ	URBN	Wed, Apr 18, 2001	1.39	1.42	1.37	1.41
1867	NASDAQ	URBN	Tue, Apr 17, 2001	1.38	1.40	1.38	1.39
1866	NASDAQ	URBN	Mon, Apr 16, 2001	1.42	1.42	1.35	1.38
1865	NASDAQ	URBN	Thu, Apr 12, 2001	1.33	1.42	1.33	1.42
1864	NASDAQ	URBN	Wed, Apr 11, 2001	1.33	1.34	1.33	1.34
1863	NASDAQ	URBN	Tue, Apr 10, 2001	1.31	1.34	1.31	1.33
1862	NASDAQ	URBN	Mon, Apr 9, 2001	1.30	1.33	1.25	1.33
1861	NASDAQ	URBN	Fri, Apr 6, 2001	1.31	1.34	1.30	1.33
1860	NASDAQ	URBN	Thu, Apr 5, 2001	1.23	1.32	1.23	1.30
1859	NASDAQ	URBN	Wed, Apr 4, 2001	1.29	1.32	1.23	1.30
1858	NASDAQ	URBN	Tue, Apr 3, 2001	1.33	1.33	1.30	1.30
1857	NASDAQ	URBN	Mon, Apr 2, 2001	1.32	1.34	1.30	1.33
1856	NASDAQ	URBN	Fri, Mar 30, 2001	1.31	1.34	1.30	1.34
1855	NASDAQ	URBN	Thu, Mar 29, 2001	1.32	1.32	1.29	1.30
1854	NASDAQ	URBN	Wed, Mar 28, 2001	1.32	1.33	1.32	1.33
1853	NASDAQ	URBN	Tue, Mar 27, 2001	1.37	1.37	1.33	1.33
1852	NASDAQ	URBN	Mon, Mar 26, 2001	1.36	1.38	1.34	1.34
1851	NASDAQ	URBN	Fri, Mar 23, 2001	1.37	1.41	1.34	1.36
1850	NASDAQ	URBN	Thu, Mar 22, 2001	1.38	1.41	1.33	1.41
1849	NASDAQ	URBN	Wed, Mar 21, 2001	1.38	1.44	1.38	1.43
1848	NASDAQ	URBN	Tue, Mar 20, 2001	1.41	1.45	1.41	1.43
1847	NASDAQ	URBN	Mon, Mar 19, 2001	1.41	1.43	1.41	1.43
1846	NASDAQ	URBN	Fri, Mar 16, 2001	1.40	1.42	1.40	1.41
1845	NASDAQ	URBN	Thu, Mar 15, 2001	1.40	1.45	1.38	1.41
1844	NASDAQ	URBN	Wed, Mar 14, 2001	1.41	1.45	1.39	1.40
1843	NASDAQ	URBN	Tue, Mar 13, 2001	1.49	1.49	1.42	1.45
1842	NASDAQ	URBN	Mon, Mar 12, 2001	1.44	1.50	1.39	1.50
1841	NASDAQ	URBN	Fri, Mar 9, 2001	1.41	1.45	1.41	1.45
1840	NASDAQ	URBN	Thu, Mar 8, 2001	1.47	1.47	1.41	1.45
1839	NASDAQ	URBN	Wed, Mar 7, 2001	1.41	1.46	1.41	1.46
1838	NASDAQ	URBN	Tue, Mar 6, 2001	1.27	1.42	1.27	1.40
1837	NASDAQ	URBN	Mon, Mar 5, 2001	1.40	1.43	1.30	1.30
1836	NASDAQ	URBN	Fri, Mar 2, 2001	1.42	1.44	1.38	1.39
1835	NASDAQ	URBN	Thu, Mar 1, 2001	1.41	1.46	1.39	1.44
1834	NASDAQ	URBN	Wed, Feb 28, 2001	1.41	1.41	1.36	1.40
1833	NASDAQ	URBN	Tue, Feb 27, 2001	1.37	1.40	1.33	1.39
1832	NASDAQ	URBN	Mon, Feb 26, 2001	1.38	1.41	1.38	1.38
1831	NASDAQ	URBN	Fri, Feb 23, 2001	1.42	1.43	1.38	1.40
1830	NASDAQ	URBN	Thu, Feb 22, 2001	1.49	1.49	1.44	1.47
1829	NASDAQ	URBN	Wed, Feb 21, 2001	1.56	1.56	1.47	1.50
1828	NASDAQ	URBN	Tue, Feb 20, 2001	1.50	1.57	1.50	1.57
1827	NASDAQ	URBN	Fri, Feb 16, 2001	1.41	1.51	1.41	1.51
1826	NASDAQ	URBN	Thu, Feb 15, 2001	1.29	1.48	1.29	1.44
1825	NASDAQ	URBN	Wed, Feb 14, 2001	1.29	1.32	1.28	1.32
1824	NASDAQ	URBN	Tue, Feb 13, 2001	1.25	1.32	1.23	1.32
1823	NASDAQ	URBN	Mon, Feb 12, 2001	1.28	1.30	1.21	1.29
1822	NASDAQ	URBN	Fri, Feb 9, 2001	1.30	1.32	1.27	1.30
1821	NASDAQ	URBN	Thu, Feb 8, 2001	1.39	1.39	1.30	1.34
1820	NASDAQ	URBN	Wed, Feb 7, 2001	1.38	1.38	1.32	1.35
1819	NASDAQ	URBN	Tue, Feb 6, 2001	1.28	1.40	1.27	1.38
1818	NASDAQ	URBN	Mon, Feb 5, 2001	1.17	1.24	1.17	1.23
1817	NASDAQ	URBN	Fri, Feb 2, 2001	1.26	1.26	1.16	1.19
1816	NASDAQ	URBN	Thu, Feb 1, 2001	1.06	1.23	1.06	1.23
1815	NASDAQ	URBN	Wed, Jan 31, 2001	1.08	1.13	1.07	1.11
1814	NASDAQ	URBN	Tue, Jan 30, 2001	1.11	1.11	1.09	1.11
1813	NASDAQ	URBN	Mon, Jan 29, 2001	1.11	1.12	1.08	1.11
1812	NASDAQ	URBN	Fri, Jan 26, 2001	1.06	1.11	1.06	1.11
1811	NASDAQ	URBN	Thu, Jan 25, 2001	1.13	1.14	1.08	1.08
1810	NASDAQ	URBN	Wed, Jan 24, 2001	1.09	1.13	1.00	1.13
1809	NASDAQ	URBN	Tue, Jan 23, 2001	1.13	1.19	1.09	1.12
1808	NASDAQ	URBN	Mon, Jan 22, 2001	1.14	1.22	1.13	1.18
1807	NASDAQ	URBN	Fri, Jan 19, 2001	1.17	1.17	1.11	1.15
1806	NASDAQ	URBN	Thu, Jan 18, 2001	1.14	1.22	1.13	1.16
1805	NASDAQ	URBN	Wed, Jan 17, 2001	1.15	1.17	1.10	1.13
1804	NASDAQ	URBN	Tue, Jan 16, 2001	1.04	1.13	1.04	1.11
1803	NASDAQ	URBN	Fri, Jan 12, 2001	1.04	1.04	1.01	1.04
1802	NASDAQ	URBN	Thu, Jan 11, 2001	1.02	1.04	1.02	1.02
1801	NASDAQ	URBN	Wed, Jan 10, 2001	1.04	1.05	1.02	1.02
1800	NASDAQ	URBN	Tue, Jan 9, 2001	1.05	1.05	1.03	1.05
1799	NASDAQ	URBN	Mon, Jan 8, 2001	1.05	1.05	1.03	1.05
1798	NASDAQ	URBN	Fri, Jan 5, 2001	1.02	1.05	1.02	1.04
1797	NASDAQ	URBN	Thu, Jan 4, 2001	1.03	1.03	1.00	1.01
1796	NASDAQ	URBN	Wed, Jan 3, 2001	1.00	1.04	1.00	1.03
1795	NASDAQ	URBN	Tue, Jan 2, 2001	0.95	1.02	0.95	1.02
1794	NASDAQ	URBN	Fri, Dec 29, 2000	1.05	1.05	0.95	0.99
1793	NASDAQ	URBN	Thu, Dec 28, 2000	1.03	1.05	1.02	1.05
1792	NASDAQ	URBN	Wed, Dec 27, 2000	1.01	1.03	0.97	1.01
1791	NASDAQ	URBN	Tue, Dec 26, 2000	0.95	1.01	0.95	0.98
1790	NASDAQ	URBN	Fri, Dec 22, 2000	0.98	0.99	0.95	0.99
1789	NASDAQ	URBN	Thu, Dec 21, 2000	1.00	1.04	0.99	0.99
1788	NASDAQ	URBN	Wed, Dec 20, 2000	0.97	1.02	0.95	1.00
1787	NASDAQ	URBN	Tue, Dec 19, 2000	0.88	1.01	0.87	0.95
1786	NASDAQ	URBN	Mon, Dec 18, 2000	0.88	0.90	0.86	0.87
1785	NASDAQ	URBN	Fri, Dec 15, 2000	0.96	0.98	0.80	0.88
1784	NASDAQ	URBN	Thu, Dec 14, 2000	0.97	0.98	0.96	0.96
1783	NASDAQ	URBN	Wed, Dec 13, 2000	1.01	1.01	0.96	0.96
1782	NASDAQ	URBN	Tue, Dec 12, 2000	1.00	1.01	0.98	0.98
1781	NASDAQ	URBN	Mon, Dec 11, 2000	0.99	1.01	0.98	0.98
1780	NASDAQ	URBN	Fri, Dec 8, 2000	0.96	1.00	0.96	1.00
1779	NASDAQ	URBN	Thu, Dec 7, 2000	1.00	1.00	0.98	1.00
1778	NASDAQ	URBN	Wed, Dec 6, 2000	1.00	1.01	0.98	0.98
1777	NASDAQ	URBN	Tue, Dec 5, 2000	0.96	1.01	0.96	1.00
1776	NASDAQ	URBN	Mon, Dec 4, 2000	1.00	1.00	0.96	1.00
1775	NASDAQ	URBN	Fri, Dec 1, 2000	1.00	1.01	0.98	1.00
1774	NASDAQ	URBN	Thu, Nov 30, 2000	1.00	1.01	0.96	1.00
1773	NASDAQ	URBN	Wed, Nov 29, 2000	1.01	1.02	0.98	1.01
1772	NASDAQ	URBN	Tue, Nov 28, 2000	1.00	1.03	0.99	1.01
1771	NASDAQ	URBN	Mon, Nov 27, 2000	1.00	1.02	0.98	1.00
1770	NASDAQ	URBN	Fri, Nov 24, 2000	0.98	1.00	0.97	1.00
1769	NASDAQ	URBN	Wed, Nov 22, 2000	0.98	0.99	0.96	0.97
1768	NASDAQ	URBN	Tue, Nov 21, 2000	0.99	1.01	0.98	0.99
1767	NASDAQ	URBN	Mon, Nov 20, 2000	1.01	1.03	1.00	1.00
1766	NASDAQ	URBN	Fri, Nov 17, 2000	1.00	1.02	0.98	1.02
1765	NASDAQ	URBN	Thu, Nov 16, 2000	0.99	1.03	0.98	0.98
1764	NASDAQ	URBN	Wed, Nov 15, 2000	1.02	1.02	1.01	1.02
1763	NASDAQ	URBN	Tue, Nov 14, 2000	1.00	1.02	1.00	1.01
1762	NASDAQ	URBN	Mon, Nov 13, 2000	1.00	1.01	0.99	1.00
1761	NASDAQ	URBN	Fri, Nov 10, 2000	1.00	1.00	0.99	1.00
1760	NASDAQ	URBN	Thu, Nov 9, 2000	1.01	1.01	0.95	1.00
1759	NASDAQ	URBN	Wed, Nov 8, 2000	1.02	1.02	0.98	0.99
1758	NASDAQ	URBN	Tue, Nov 7, 2000	1.02	1.02	0.98	1.00
1757	NASDAQ	URBN	Mon, Nov 6, 2000	1.05	1.05	1.00	1.01
1756	NASDAQ	URBN	Fri, Nov 3, 2000	1.04	1.10	1.02	1.03
1755	NASDAQ	URBN	Thu, Nov 2, 2000	1.11	1.14	1.10	1.11
1754	NASDAQ	URBN	Wed, Nov 1, 2000	1.09	1.13	1.08	1.13
1753	NASDAQ	URBN	Tue, Oct 31, 2000	1.02	1.16	1.00	1.10
1752	NASDAQ	URBN	Mon, Oct 30, 2000	0.97	1.03	0.97	1.02
1751	NASDAQ	URBN	Fri, Oct 27, 2000	1.00	1.00	0.94	0.98
1750	NASDAQ	URBN	Thu, Oct 26, 2000	0.97	1.00	0.97	0.97
1749	NASDAQ	URBN	Wed, Oct 25, 2000	1.00	1.00	0.95	0.95
1748	NASDAQ	URBN	Tue, Oct 24, 2000	1.00	1.00	0.98	1.00
1747	NASDAQ	URBN	Mon, Oct 23, 2000	1.02	1.05	0.97	0.99
1746	NASDAQ	URBN	Fri, Oct 20, 2000	1.02	1.05	0.97	1.00
1745	NASDAQ	URBN	Thu, Oct 19, 2000	1.06	1.06	1.01	1.02
1744	NASDAQ	URBN	Wed, Oct 18, 2000	1.07	1.08	1.06	1.06
1743	NASDAQ	URBN	Tue, Oct 17, 2000	1.09	1.09	1.07	1.08
1742	NASDAQ	URBN	Mon, Oct 16, 2000	1.10	1.11	1.08	1.08
1741	NASDAQ	URBN	Fri, Oct 13, 2000	1.10	1.16	1.09	1.11
1740	NASDAQ	URBN	Thu, Oct 12, 2000	1.13	1.13	1.07	1.10
1739	NASDAQ	URBN	Wed, Oct 11, 2000	1.16	1.18	1.11	1.13
1738	NASDAQ	URBN	Tue, Oct 10, 2000	1.14	1.19	1.14	1.16
1737	NASDAQ	URBN	Mon, Oct 9, 2000	1.23	1.23	1.12	1.17
1736	NASDAQ	URBN	Fri, Oct 6, 2000	1.25	1.25	1.23	1.23
1735	NASDAQ	URBN	Thu, Oct 5, 2000	1.27	1.28	1.25	1.25
1734	NASDAQ	URBN	Wed, Oct 4, 2000	1.26	1.28	1.25	1.26
1733	NASDAQ	URBN	Tue, Oct 3, 2000	1.27	1.27	1.27	1.27
1732	NASDAQ	URBN	Mon, Oct 2, 2000	1.30	1.30	1.27	1.27
1731	NASDAQ	URBN	Fri, Sep 29, 2000	1.29	1.30	1.28	1.30
1730	NASDAQ	URBN	Thu, Sep 28, 2000	1.30	1.33	1.30	1.30
1729	NASDAQ	URBN	Wed, Sep 27, 2000	1.33	1.34	1.28	1.30
1728	NASDAQ	URBN	Tue, Sep 26, 2000	1.31	1.34	1.27	1.34
1727	NASDAQ	URBN	Mon, Sep 25, 2000	1.32	1.33	1.31	1.31
1726	NASDAQ	URBN	Fri, Sep 22, 2000	1.30	1.32	1.30	1.30
1725	NASDAQ	URBN	Thu, Sep 21, 2000	1.30	1.30	1.28	1.30
1724	NASDAQ	URBN	Wed, Sep 20, 2000	1.30	1.30	1.30	1.30
1723	NASDAQ	URBN	Tue, Sep 19, 2000	1.32	1.34	1.29	1.30
1722	NASDAQ	URBN	Mon, Sep 18, 2000	1.38	1.38	1.31	1.33
1721	NASDAQ	URBN	Fri, Sep 15, 2000	1.24	1.38	1.23	1.34
1720	NASDAQ	URBN	Thu, Sep 14, 2000	1.17	1.25	1.17	1.25
1719	NASDAQ	URBN	Wed, Sep 13, 2000	1.18	1.23	1.15	1.23
1718	NASDAQ	URBN	Tue, Sep 12, 2000	1.18	1.19	1.17	1.19
1717	NASDAQ	URBN	Mon, Sep 11, 2000	1.10	1.19	1.09	1.19
1716	NASDAQ	URBN	Fri, Sep 8, 2000	1.07	1.09	1.07	1.09
1715	NASDAQ	URBN	Thu, Sep 7, 2000	1.07	1.10	1.05	1.09
1714	NASDAQ	URBN	Wed, Sep 6, 2000	1.08	1.09	1.06	1.06
1713	NASDAQ	URBN	Tue, Sep 5, 2000	1.07	1.07	1.04	1.05
1712	NASDAQ	URBN	Fri, Sep 1, 2000	1.07	1.08	1.04	1.06
1711	NASDAQ	URBN	Thu, Aug 31, 2000	1.07	1.09	1.07	1.07
1710	NASDAQ	URBN	Wed, Aug 30, 2000	1.07	1.09	1.07	1.07
1709	NASDAQ	URBN	Tue, Aug 29, 2000	1.05	1.09	1.04	1.05
1708	NASDAQ	URBN	Mon, Aug 28, 2000	1.13	1.13	1.03	1.06
1707	NASDAQ	URBN	Fri, Aug 25, 2000	1.14	1.16	1.13	1.13
1706	NASDAQ	URBN	Thu, Aug 24, 2000	1.16	1.16	1.14	1.16
1705	NASDAQ	URBN	Wed, Aug 23, 2000	1.13	1.16	1.13	1.16
1704	NASDAQ	URBN	Tue, Aug 22, 2000	1.16	1.16	1.13	1.16
1703	NASDAQ	URBN	Mon, Aug 21, 2000	1.18	1.18	1.14	1.16
1702	NASDAQ	URBN	Fri, Aug 18, 2000	1.17	1.19	1.14	1.16
1701	NASDAQ	URBN	Thu, Aug 17, 2000	1.18	1.20	1.17	1.17
1700	NASDAQ	URBN	Wed, Aug 16, 2000	1.17	1.20	1.17	1.19
1699	NASDAQ	URBN	Tue, Aug 15, 2000	1.13	1.20	1.13	1.19
1698	NASDAQ	URBN	Mon, Aug 14, 2000	1.14	1.14	1.13	1.13
1697	NASDAQ	URBN	Fri, Aug 11, 2000	1.12	1.14	1.11	1.14
1696	NASDAQ	URBN	Thu, Aug 10, 2000	1.11	1.11	1.11	1.11
1695	NASDAQ	URBN	Wed, Aug 9, 2000	1.11	1.13	1.11	1.12
1694	NASDAQ	URBN	Tue, Aug 8, 2000	1.13	1.13	1.11	1.12
1693	NASDAQ	URBN	Mon, Aug 7, 2000	1.13	1.14	1.07	1.11
1692	NASDAQ	URBN	Fri, Aug 4, 2000	1.20	1.22	1.07	1.09
1691	NASDAQ	URBN	Thu, Aug 3, 2000	1.22	1.25	1.20	1.20
1690	NASDAQ	URBN	Wed, Aug 2, 2000	1.38	1.38	1.34	1.34
1689	NASDAQ	URBN	Tue, Aug 1, 2000	1.34	1.36	1.33	1.36
1688	NASDAQ	URBN	Mon, Jul 31, 2000	1.33	1.41	1.29	1.34
1687	NASDAQ	URBN	Fri, Jul 28, 2000	1.28	1.34	1.28	1.31
1686	NASDAQ	URBN	Thu, Jul 27, 2000	1.34	1.40	1.31	1.35
1685	NASDAQ	URBN	Wed, Jul 26, 2000	1.34	1.34	1.32	1.34
1684	NASDAQ	URBN	Tue, Jul 25, 2000	1.35	1.41	1.33	1.33
1683	NASDAQ	URBN	Mon, Jul 24, 2000	1.35	1.35	1.27	1.33
1682	NASDAQ	URBN	Fri, Jul 21, 2000	1.31	1.35	1.28	1.35
1681	NASDAQ	URBN	Thu, Jul 20, 2000	1.33	1.36	1.27	1.27
1680	NASDAQ	URBN	Wed, Jul 19, 2000	1.34	1.39	1.33	1.34
1679	NASDAQ	URBN	Tue, Jul 18, 2000	1.34	1.40	1.34	1.35
1678	NASDAQ	URBN	Mon, Jul 17, 2000	1.42	1.42	1.36	1.38
1677	NASDAQ	URBN	Fri, Jul 14, 2000	1.27	1.43	1.27	1.43
1676	NASDAQ	URBN	Thu, Jul 13, 2000	1.27	1.28	1.25	1.27
1675	NASDAQ	URBN	Wed, Jul 12, 2000	1.25	1.26	1.25	1.25
1674	NASDAQ	URBN	Tue, Jul 11, 2000	1.27	1.27	1.25	1.25
1673	NASDAQ	URBN	Mon, Jul 10, 2000	1.27	1.27	1.25	1.27
1672	NASDAQ	URBN	Fri, Jul 7, 2000	1.26	1.30	1.25	1.25
1671	NASDAQ	URBN	Thu, Jul 6, 2000	1.22	1.27	1.19	1.27
1670	NASDAQ	URBN	Wed, Jul 5, 2000	1.26	1.27	1.19	1.19
1669	NASDAQ	URBN	Mon, Jul 3, 2000	1.13	1.27	1.10	1.27
1668	NASDAQ	URBN	Fri, Jun 30, 2000	1.11	1.13	1.07	1.10
1667	NASDAQ	URBN	Thu, Jun 29, 2000	1.14	1.14	1.12	1.13
1666	NASDAQ	URBN	Wed, Jun 28, 2000	1.14	1.14	1.13	1.14
1665	NASDAQ	URBN	Tue, Jun 27, 2000	1.09	1.14	1.09	1.11
1664	NASDAQ	URBN	Mon, Jun 26, 2000	1.11	1.11	1.10	1.10
1663	NASDAQ	URBN	Fri, Jun 23, 2000	1.11	1.11	1.10	1.11
1662	NASDAQ	URBN	Thu, Jun 22, 2000	1.20	1.20	1.08	1.11
1661	NASDAQ	URBN	Wed, Jun 21, 2000	1.27	1.27	1.21	1.21
1660	NASDAQ	URBN	Tue, Jun 20, 2000	1.24	1.27	1.24	1.26
1659	NASDAQ	URBN	Mon, Jun 19, 2000	1.20	1.27	1.20	1.26
1658	NASDAQ	URBN	Fri, Jun 16, 2000	1.26	1.27	1.22	1.25
1657	NASDAQ	URBN	Thu, Jun 15, 2000	1.23	1.26	1.23	1.25
1656	NASDAQ	URBN	Wed, Jun 14, 2000	1.20	1.25	1.20	1.23
1655	NASDAQ	URBN	Tue, Jun 13, 2000	1.23	1.23	1.20	1.21
1654	NASDAQ	URBN	Mon, Jun 12, 2000	1.36	1.36	1.23	1.24
1653	NASDAQ	URBN	Fri, Jun 9, 2000	1.40	1.41	1.34	1.35
1652	NASDAQ	URBN	Thu, Jun 8, 2000	1.50	1.50	1.38	1.38
1651	NASDAQ	URBN	Wed, Jun 7, 2000	1.42	1.56	1.42	1.48
1650	NASDAQ	URBN	Tue, Jun 6, 2000	1.28	1.44	1.28	1.43
1649	NASDAQ	URBN	Mon, Jun 5, 2000	1.23	1.31	1.22	1.31
1648	NASDAQ	URBN	Fri, Jun 2, 2000	1.20	1.23	1.20	1.23
1647	NASDAQ	URBN	Thu, Jun 1, 2000	1.18	1.20	1.13	1.19
1646	NASDAQ	URBN	Wed, May 31, 2000	1.17	1.20	1.13	1.13
1645	NASDAQ	URBN	Tue, May 30, 2000	1.20	1.22	1.19	1.19
1644	NASDAQ	URBN	Fri, May 26, 2000	1.20	1.23	1.20	1.22
1643	NASDAQ	URBN	Thu, May 25, 2000	1.23	1.26	1.19	1.19
1642	NASDAQ	URBN	Wed, May 24, 2000	1.23	1.23	1.22	1.23
1641	NASDAQ	URBN	Tue, May 23, 2000	1.23	1.25	1.21	1.23
1640	NASDAQ	URBN	Mon, May 22, 2000	1.23	1.25	1.21	1.23
1639	NASDAQ	URBN	Fri, May 19, 2000	1.26	1.27	1.24	1.26
1638	NASDAQ	URBN	Thu, May 18, 2000	1.26	1.28	1.25	1.27
1637	NASDAQ	URBN	Wed, May 17, 2000	1.31	1.31	1.23	1.27
1636	NASDAQ	URBN	Tue, May 16, 2000	1.36	1.36	1.33	1.33
1635	NASDAQ	URBN	Mon, May 15, 2000	1.30	1.37	1.30	1.30
1634	NASDAQ	URBN	Fri, May 12, 2000	1.30	1.34	1.30	1.34
1633	NASDAQ	URBN	Thu, May 11, 2000	1.33	1.34	1.27	1.34
1632	NASDAQ	URBN	Wed, May 10, 2000	1.35	1.35	1.31	1.31
1631	NASDAQ	URBN	Tue, May 9, 2000	1.39	1.39	1.34	1.34
1630	NASDAQ	URBN	Mon, May 8, 2000	1.39	1.39	1.34	1.38
1629	NASDAQ	URBN	Fri, May 5, 2000	1.35	1.41	1.35	1.39
1628	NASDAQ	URBN	Thu, May 4, 2000	1.36	1.39	1.31	1.39
1627	NASDAQ	URBN	Wed, May 3, 2000	1.41	1.41	1.34	1.34
1626	NASDAQ	URBN	Tue, May 2, 2000	1.34	1.40	1.32	1.38
1625	NASDAQ	URBN	Mon, May 1, 2000	1.34	1.34	1.28	1.30
1624	NASDAQ	URBN	Fri, Apr 28, 2000	1.39	1.41	1.28	1.34
1623	NASDAQ	URBN	Thu, Apr 27, 2000	1.42	1.42	1.38	1.41
1622	NASDAQ	URBN	Wed, Apr 26, 2000	1.54	1.54	1.38	1.41
1621	NASDAQ	URBN	Tue, Apr 25, 2000	1.58	1.66	1.57	1.58
1620	NASDAQ	URBN	Mon, Apr 24, 2000	1.59	1.64	1.55	1.56
1619	NASDAQ	URBN	Thu, Apr 20, 2000	1.61	1.61	1.52	1.56
1618	NASDAQ	URBN	Wed, Apr 19, 2000	1.63	1.63	1.52	1.52
1617	NASDAQ	URBN	Tue, Apr 18, 2000	1.58	1.59	1.55	1.59
1616	NASDAQ	URBN	Mon, Apr 17, 2000	1.58	1.61	1.52	1.58
1615	NASDAQ	URBN	Fri, Apr 14, 2000	1.67	1.67	1.63	1.63
1614	NASDAQ	URBN	Thu, Apr 13, 2000	1.73	1.73	1.66	1.67
1613	NASDAQ	URBN	Wed, Apr 12, 2000	1.80	1.80	1.67	1.73
1612	NASDAQ	URBN	Tue, Apr 11, 2000	1.75	1.78	1.69	1.78
1611	NASDAQ	URBN	Mon, Apr 10, 2000	1.71	1.77	1.71	1.76
1610	NASDAQ	URBN	Fri, Apr 7, 2000	1.70	1.70	1.69	1.70
1609	NASDAQ	URBN	Thu, Apr 6, 2000	1.66	1.70	1.66	1.69
1608	NASDAQ	URBN	Wed, Apr 5, 2000	1.73	1.75	1.66	1.66
1607	NASDAQ	URBN	Tue, Apr 4, 2000	1.80	1.80	1.70	1.73
1606	NASDAQ	URBN	Mon, Apr 3, 2000	1.84	1.86	1.80	1.80
1605	NASDAQ	URBN	Fri, Mar 31, 2000	1.84	1.89	1.84	1.84
1604	NASDAQ	URBN	Thu, Mar 30, 2000	1.87	1.88	1.81	1.84
1603	NASDAQ	URBN	Wed, Mar 29, 2000	1.78	1.88	1.77	1.87
1602	NASDAQ	URBN	Tue, Mar 28, 2000	1.78	1.80	1.77	1.80
1601	NASDAQ	URBN	Mon, Mar 27, 2000	1.85	1.86	1.75	1.80
1600	NASDAQ	URBN	Fri, Mar 24, 2000	1.80	1.82	1.72	1.78
1599	NASDAQ	URBN	Thu, Mar 23, 2000	1.59	1.75	1.59	1.75
1598	NASDAQ	URBN	Wed, Mar 22, 2000	1.62	1.63	1.59	1.59
1597	NASDAQ	URBN	Tue, Mar 21, 2000	1.60	1.61	1.55	1.61
1596	NASDAQ	URBN	Mon, Mar 20, 2000	1.59	1.59	1.55	1.55
1595	NASDAQ	URBN	Fri, Mar 17, 2000	1.60	1.67	1.57	1.60
1594	NASDAQ	URBN	Thu, Mar 16, 2000	1.55	1.64	1.52	1.63
1593	NASDAQ	URBN	Wed, Mar 15, 2000	1.61	1.62	1.52	1.54
1592	NASDAQ	URBN	Tue, Mar 14, 2000	1.55	1.55	1.52	1.55
1591	NASDAQ	URBN	Mon, Mar 13, 2000	1.52	1.57	1.52	1.54
1590	NASDAQ	URBN	Fri, Mar 10, 2000	1.54	1.55	1.51	1.53
1589	NASDAQ	URBN	Thu, Mar 9, 2000	1.51	1.55	1.50	1.55
1588	NASDAQ	URBN	Wed, Mar 8, 2000	1.49	1.52	1.49	1.52
1587	NASDAQ	URBN	Tue, Mar 7, 2000	1.55	1.55	1.48	1.50
1586	NASDAQ	URBN	Mon, Mar 6, 2000	1.56	1.56	1.49	1.53
1585	NASDAQ	URBN	Fri, Mar 3, 2000	1.59	1.61	1.55	1.57
1584	NASDAQ	URBN	Thu, Mar 2, 2000	1.59	1.67	1.52	1.59
1583	NASDAQ	URBN	Wed, Mar 1, 2000	1.43	1.62	1.43	1.59
1582	NASDAQ	URBN	Tue, Feb 29, 2000	1.48	1.48	1.40	1.45
1581	NASDAQ	URBN	Mon, Feb 28, 2000	1.46	1.48	1.45	1.48
1580	NASDAQ	URBN	Fri, Feb 25, 2000	1.45	1.47	1.45	1.47
1579	NASDAQ	URBN	Thu, Feb 24, 2000	1.47	1.48	1.45	1.47
1578	NASDAQ	URBN	Wed, Feb 23, 2000	1.44	1.50	1.44	1.47
1577	NASDAQ	URBN	Tue, Feb 22, 2000	1.48	1.48	1.46	1.48
1576	NASDAQ	URBN	Fri, Feb 18, 2000	1.51	1.51	1.46	1.48
1575	NASDAQ	URBN	Thu, Feb 17, 2000	1.57	1.63	1.48	1.51
1574	NASDAQ	URBN	Wed, Feb 16, 2000	1.66	1.66	1.58	1.58
1573	NASDAQ	URBN	Tue, Feb 15, 2000	1.72	1.72	1.66	1.68
1572	NASDAQ	URBN	Mon, Feb 14, 2000	1.73	1.73	1.68	1.69
1571	NASDAQ	URBN	Fri, Feb 11, 2000	1.80	1.80	1.73	1.75
1570	NASDAQ	URBN	Thu, Feb 10, 2000	1.83	1.83	1.80	1.80
1569	NASDAQ	URBN	Wed, Feb 9, 2000	1.85	1.85	1.81	1.81
1568	NASDAQ	URBN	Tue, Feb 8, 2000	1.81	1.86	1.77	1.84
1567	NASDAQ	URBN	Mon, Feb 7, 2000	1.76	1.80	1.75	1.80
1566	NASDAQ	URBN	Fri, Feb 4, 2000	1.77	1.80	1.73	1.73
1565	NASDAQ	URBN	Thu, Feb 3, 2000	1.76	1.80	1.73	1.75
1564	NASDAQ	URBN	Wed, Feb 2, 2000	1.73	1.74	1.70	1.71
1563	NASDAQ	URBN	Tue, Feb 1, 2000	1.67	1.75	1.66	1.74
1562	NASDAQ	URBN	Mon, Jan 31, 2000	1.69	1.69	1.66	1.69
1561	NASDAQ	URBN	Fri, Jan 28, 2000	1.73	1.73	1.66	1.68
1560	NASDAQ	URBN	Thu, Jan 27, 2000	1.71	1.73	1.70	1.71
1559	NASDAQ	URBN	Wed, Jan 26, 2000	1.72	1.73	1.70	1.70
1558	NASDAQ	URBN	Tue, Jan 25, 2000	1.72	1.75	1.70	1.70
1557	NASDAQ	URBN	Mon, Jan 24, 2000	1.77	1.81	1.70	1.71
1556	NASDAQ	URBN	Fri, Jan 21, 2000	1.78	1.78	1.76	1.77
1555	NASDAQ	URBN	Thu, Jan 20, 2000	1.77	1.78	1.75	1.77
1554	NASDAQ	URBN	Wed, Jan 19, 2000	1.72	1.77	1.72	1.77
1553	NASDAQ	URBN	Tue, Jan 18, 2000	1.76	1.80	1.70	1.73
1552	NASDAQ	URBN	Fri, Jan 14, 2000	1.73	1.84	1.70	1.81
1551	NASDAQ	URBN	Thu, Jan 13, 2000	1.69	1.70	1.66	1.70
1550	NASDAQ	URBN	Wed, Jan 12, 2000	1.64	1.71	1.62	1.66
1549	NASDAQ	URBN	Tue, Jan 11, 2000	1.69	1.69	1.60	1.61
1548	NASDAQ	URBN	Mon, Jan 10, 2000	1.64	1.75	1.61	1.68
1547	NASDAQ	URBN	Fri, Jan 7, 2000	1.84	1.84	1.61	1.64
1546	NASDAQ	URBN	Thu, Jan 6, 2000	2.50	2.55	1.75	1.80
1545	NASDAQ	URBN	Wed, Jan 5, 2000	3.22	3.23	2.80	2.92
1544	NASDAQ	URBN	Tue, Jan 4, 2000	3.39	3.44	3.25	3.25
1543	NASDAQ	URBN	Mon, Jan 3, 2000	3.63	3.68	3.41	3.44
1542	NASDAQ	URBN	Fri, Dec 31, 1999	3.50	3.70	3.50	3.64
1541	NASDAQ	URBN	Thu, Dec 30, 1999	3.40	3.56	3.40	3.50
1540	NASDAQ	URBN	Wed, Dec 29, 1999	3.27	3.42	3.25	3.33
1539	NASDAQ	URBN	Tue, Dec 28, 1999	3.14	3.45	3.14	3.38
1538	NASDAQ	URBN	Mon, Dec 27, 1999	3.05	3.14	3.04	3.14
1537	NASDAQ	URBN	Thu, Dec 23, 1999	3.01	3.08	2.95	3.02
1536	NASDAQ	URBN	Wed, Dec 22, 1999	2.82	3.06	2.82	3.04
1535	NASDAQ	URBN	Tue, Dec 21, 1999	2.56	2.84	2.56	2.80
1534	NASDAQ	URBN	Mon, Dec 20, 1999	2.57	2.59	2.38	2.56
1533	NASDAQ	URBN	Fri, Dec 17, 1999	2.69	2.73	2.50	2.56
1532	NASDAQ	URBN	Thu, Dec 16, 1999	2.68	2.68	2.63	2.63
1531	NASDAQ	URBN	Wed, Dec 15, 1999	2.68	2.72	2.59	2.66
1530	NASDAQ	URBN	Tue, Dec 14, 1999	2.89	2.91	2.66	2.66
1529	NASDAQ	URBN	Mon, Dec 13, 1999	2.76	3.09	2.76	3.03
1528	NASDAQ	URBN	Fri, Dec 10, 1999	2.86	2.91	2.77	2.77
1527	NASDAQ	URBN	Thu, Dec 9, 1999	3.09	3.10	2.81	2.83
1526	NASDAQ	URBN	Wed, Dec 8, 1999	3.05	3.10	3.02	3.10
1525	NASDAQ	URBN	Tue, Dec 7, 1999	2.91	3.05	2.89	3.03
1524	NASDAQ	URBN	Mon, Dec 6, 1999	2.67	2.93	2.67	2.91
1523	NASDAQ	URBN	Fri, Dec 3, 1999	2.49	2.66	2.49	2.64
1522	NASDAQ	URBN	Thu, Dec 2, 1999	2.55	2.56	2.50	2.50
1521	NASDAQ	URBN	Wed, Dec 1, 1999	2.54	2.56	2.52	2.53
1520	NASDAQ	URBN	Tue, Nov 30, 1999	2.58	2.59	2.45	2.47
1519	NASDAQ	URBN	Mon, Nov 29, 1999	2.53	2.59	2.52	2.58
1518	NASDAQ	URBN	Fri, Nov 26, 1999	2.50	2.56	2.50	2.50
1517	NASDAQ	URBN	Wed, Nov 24, 1999	2.59	2.59	2.40	2.51
1516	NASDAQ	URBN	Tue, Nov 23, 1999	2.64	2.64	2.55	2.59
1515	NASDAQ	URBN	Mon, Nov 22, 1999	2.82	2.84	2.62	2.62
1514	NASDAQ	URBN	Fri, Nov 19, 1999	2.76	2.84	2.76	2.84
1513	NASDAQ	URBN	Thu, Nov 18, 1999	2.76	2.86	2.75	2.75
1512	NASDAQ	URBN	Wed, Nov 17, 1999	2.70	2.70	2.66	2.70
1511	NASDAQ	URBN	Tue, Nov 16, 1999	2.69	2.69	2.63	2.66
1510	NASDAQ	URBN	Mon, Nov 15, 1999	2.63	2.67	2.63	2.66
1509	NASDAQ	URBN	Fri, Nov 12, 1999	2.70	2.72	2.59	2.64
1508	NASDAQ	URBN	Thu, Nov 11, 1999	2.64	2.70	2.63	2.69
1507	NASDAQ	URBN	Wed, Nov 10, 1999	2.59	2.67	2.56	2.64
1506	NASDAQ	URBN	Tue, Nov 9, 1999	2.73	2.73	2.52	2.56
1505	NASDAQ	URBN	Mon, Nov 8, 1999	2.73	2.73	2.70	2.73
1504	NASDAQ	URBN	Fri, Nov 5, 1999	2.71	2.78	2.70	2.71
1503	NASDAQ	URBN	Thu, Nov 4, 1999	2.75	2.75	2.70	2.71
1502	NASDAQ	URBN	Wed, Nov 3, 1999	2.86	2.93	2.73	2.73
1501	NASDAQ	URBN	Tue, Nov 2, 1999	2.80	2.88	2.75	2.88
1500	NASDAQ	URBN	Mon, Nov 1, 1999	2.75	2.85	2.75	2.82
1499	NASDAQ	URBN	Fri, Oct 29, 1999	2.50	2.78	2.48	2.75
1498	NASDAQ	URBN	Thu, Oct 28, 1999	2.50	2.52	2.44	2.49
1497	NASDAQ	URBN	Wed, Oct 27, 1999	2.36	2.48	2.36	2.48
1496	NASDAQ	URBN	Tue, Oct 26, 1999	2.18	2.41	2.18	2.34
1495	NASDAQ	URBN	Mon, Oct 25, 1999	2.05	2.17	2.03	2.16
1494	NASDAQ	URBN	Fri, Oct 22, 1999	2.06	2.09	2.02	2.06
1493	NASDAQ	URBN	Thu, Oct 21, 1999	2.13	2.14	2.04	2.06
1492	NASDAQ	URBN	Wed, Oct 20, 1999	2.09	2.14	2.06	2.13
1491	NASDAQ	URBN	Tue, Oct 19, 1999	2.19	2.22	2.06	2.06
1490	NASDAQ	URBN	Mon, Oct 18, 1999	2.52	2.53	2.16	2.17
1489	NASDAQ	URBN	Fri, Oct 15, 1999	2.54	2.55	2.48	2.48
1488	NASDAQ	URBN	Thu, Oct 14, 1999	2.45	2.58	2.45	2.58
1487	NASDAQ	URBN	Wed, Oct 13, 1999	2.66	2.69	2.41	2.47
1486	NASDAQ	URBN	Tue, Oct 12, 1999	2.68	2.70	2.68	2.69
1485	NASDAQ	URBN	Mon, Oct 11, 1999	2.67	2.71	2.66	2.71
1484	NASDAQ	URBN	Fri, Oct 8, 1999	2.66	2.71	2.63	2.68
1483	NASDAQ	URBN	Thu, Oct 7, 1999	2.94	2.94	2.63	2.66
1482	NASDAQ	URBN	Wed, Oct 6, 1999	2.96	2.96	2.88	2.94
1481	NASDAQ	URBN	Tue, Oct 5, 1999	2.73	2.99	2.73	2.97
1480	NASDAQ	URBN	Mon, Oct 4, 1999	2.77	2.77	2.66	2.72
1479	NASDAQ	URBN	Fri, Oct 1, 1999	2.79	2.79	2.73	2.77
1478	NASDAQ	URBN	Thu, Sep 30, 1999	2.75	2.81	2.75	2.77
1477	NASDAQ	URBN	Wed, Sep 29, 1999	2.75	2.77	2.67	2.75
1476	NASDAQ	URBN	Tue, Sep 28, 1999	2.70	2.73	2.65	2.73
1475	NASDAQ	URBN	Mon, Sep 27, 1999	2.67	2.73	2.67	2.70
1474	NASDAQ	URBN	Fri, Sep 24, 1999	2.59	2.72	2.59	2.66
1473	NASDAQ	URBN	Thu, Sep 23, 1999	2.50	2.75	2.42	2.63
1472	NASDAQ	URBN	Wed, Sep 22, 1999	3.16	3.17	2.42	2.42
1471	NASDAQ	URBN	Tue, Sep 21, 1999	3.28	3.28	3.16	3.19
1470	NASDAQ	URBN	Mon, Sep 20, 1999	3.28	3.28	3.24	3.28
1469	NASDAQ	URBN	Fri, Sep 17, 1999	3.21	3.28	3.18	3.19
1468	NASDAQ	URBN	Thu, Sep 16, 1999	3.33	3.34	3.20	3.23
1467	NASDAQ	URBN	Wed, Sep 15, 1999	3.45	3.45	3.33	3.34
1466	NASDAQ	URBN	Tue, Sep 14, 1999	3.46	3.47	3.33	3.39
1465	NASDAQ	URBN	Mon, Sep 13, 1999	3.59	3.59	3.52	3.55
1464	NASDAQ	URBN	Fri, Sep 10, 1999	3.63	3.66	3.63	3.63
1463	NASDAQ	URBN	Thu, Sep 9, 1999	3.68	3.68	3.56	3.61
1462	NASDAQ	URBN	Wed, Sep 8, 1999	3.76	3.77	3.63	3.63
1461	NASDAQ	URBN	Tue, Sep 7, 1999	3.75	3.88	3.75	3.78
1460	NASDAQ	URBN	Fri, Sep 3, 1999	3.70	3.77	3.69	3.75
1459	NASDAQ	URBN	Thu, Sep 2, 1999	3.57	3.75	3.57	3.69
1458	NASDAQ	URBN	Wed, Sep 1, 1999	3.57	3.63	3.56	3.61
1457	NASDAQ	URBN	Tue, Aug 31, 1999	3.56	3.61	3.53	3.57
1456	NASDAQ	URBN	Mon, Aug 30, 1999	3.48	3.66	3.48	3.59
1455	NASDAQ	URBN	Fri, Aug 27, 1999	3.50	3.50	3.44	3.48
1454	NASDAQ	URBN	Thu, Aug 26, 1999	3.55	3.55	3.47	3.49
1453	NASDAQ	URBN	Wed, Aug 25, 1999	3.71	3.71	3.45	3.52
1452	NASDAQ	URBN	Tue, Aug 24, 1999	3.64	3.64	3.58	3.61
1451	NASDAQ	URBN	Mon, Aug 23, 1999	3.55	3.70	3.50	3.64
1450	NASDAQ	URBN	Fri, Aug 20, 1999	3.26	3.69	3.25	3.56
1449	NASDAQ	URBN	Thu, Aug 19, 1999	3.05	3.29	3.00	3.28
1448	NASDAQ	URBN	Wed, Aug 18, 1999	2.97	2.98	2.96	2.97
1447	NASDAQ	URBN	Tue, Aug 17, 1999	2.94	2.98	2.94	2.98
1446	NASDAQ	URBN	Mon, Aug 16, 1999	3.09	3.09	2.92	2.98
1445	NASDAQ	URBN	Fri, Aug 13, 1999	2.97	3.09	2.97	3.09
1444	NASDAQ	URBN	Thu, Aug 12, 1999	2.94	3.05	2.93	2.97
1443	NASDAQ	URBN	Wed, Aug 11, 1999	2.86	2.97	2.78	2.92
1442	NASDAQ	URBN	Tue, Aug 10, 1999	3.05	3.05	2.80	2.86
1441	NASDAQ	URBN	Mon, Aug 9, 1999	3.06	3.13	3.04	3.07
1440	NASDAQ	URBN	Fri, Aug 6, 1999	3.06	3.08	3.03	3.08
1439	NASDAQ	URBN	Thu, Aug 5, 1999	3.03	3.08	3.00	3.06
1438	NASDAQ	URBN	Wed, Aug 4, 1999	3.25	3.25	3.03	3.05
1437	NASDAQ	URBN	Tue, Aug 3, 1999	3.27	3.30	3.19	3.22
1436	NASDAQ	URBN	Mon, Aug 2, 1999	3.17	3.30	3.13	3.28
1435	NASDAQ	URBN	Fri, Jul 30, 1999	3.05	3.19	3.02	3.16
1434	NASDAQ	URBN	Thu, Jul 29, 1999	2.98	3.05	2.97	3.00
1433	NASDAQ	URBN	Wed, Jul 28, 1999	3.25	3.30	2.88	3.05
1432	NASDAQ	URBN	Tue, Jul 27, 1999	3.38	3.41	3.28	3.28
1431	NASDAQ	URBN	Mon, Jul 26, 1999	3.50	3.50	3.36	3.41
1430	NASDAQ	URBN	Fri, Jul 23, 1999	3.47	3.48	3.47	3.48
1429	NASDAQ	URBN	Thu, Jul 22, 1999	3.47	3.51	3.47	3.50
1428	NASDAQ	URBN	Wed, Jul 21, 1999	3.51	3.52	3.49	3.49
1427	NASDAQ	URBN	Tue, Jul 20, 1999	3.47	3.53	3.36	3.48
1426	NASDAQ	URBN	Mon, Jul 19, 1999	3.49	3.50	3.44	3.47
1425	NASDAQ	URBN	Fri, Jul 16, 1999	3.47	3.52	3.47	3.47
1424	NASDAQ	URBN	Thu, Jul 15, 1999	3.52	3.52	3.49	3.52
1423	NASDAQ	URBN	Wed, Jul 14, 1999	3.50	3.52	3.47	3.52
1422	NASDAQ	URBN	Tue, Jul 13, 1999	3.44	3.52	3.42	3.50
1421	NASDAQ	URBN	Mon, Jul 12, 1999	3.50	3.50	3.39	3.50
1420	NASDAQ	URBN	Fri, Jul 9, 1999	3.59	3.59	3.48	3.49
1419	NASDAQ	URBN	Thu, Jul 8, 1999	3.53	3.58	3.50	3.58
1418	NASDAQ	URBN	Wed, Jul 7, 1999	3.46	3.57	3.43	3.52
1417	NASDAQ	URBN	Tue, Jul 6, 1999	3.28	3.46	3.19	3.46
1416	NASDAQ	URBN	Fri, Jul 2, 1999	3.22	3.34	3.13	3.20
1415	NASDAQ	URBN	Thu, Jul 1, 1999	3.14	3.25	3.13	3.19
1414	NASDAQ	URBN	Wed, Jun 30, 1999	3.14	3.14	3.09	3.14
1413	NASDAQ	URBN	Tue, Jun 29, 1999	3.16	3.16	3.09	3.13
1412	NASDAQ	URBN	Mon, Jun 28, 1999	3.13	3.25	3.06	3.13
1411	NASDAQ	URBN	Fri, Jun 25, 1999	3.00	3.08	3.00	3.07
1410	NASDAQ	URBN	Thu, Jun 24, 1999	2.89	3.00	2.85	3.00
1409	NASDAQ	URBN	Wed, Jun 23, 1999	2.88	2.88	2.83	2.88
1408	NASDAQ	URBN	Tue, Jun 22, 1999	2.84	2.91	2.84	2.87
1407	NASDAQ	URBN	Mon, Jun 21, 1999	2.92	2.92	2.88	2.89
1406	NASDAQ	URBN	Fri, Jun 18, 1999	2.94	2.94	2.84	2.84
1405	NASDAQ	URBN	Thu, Jun 17, 1999	2.89	2.89	2.86	2.89
1404	NASDAQ	URBN	Wed, Jun 16, 1999	2.91	2.91	2.89	2.90
1403	NASDAQ	URBN	Tue, Jun 15, 1999	2.90	2.90	2.88	2.89
1402	NASDAQ	URBN	Mon, Jun 14, 1999	3.00	3.00	2.88	2.88
1401	NASDAQ	URBN	Fri, Jun 11, 1999	3.00	3.04	2.88	2.88
1400	NASDAQ	URBN	Thu, Jun 10, 1999	3.08	3.08	3.03	3.08
1399	NASDAQ	URBN	Wed, Jun 9, 1999	2.88	3.13	2.88	3.08
1398	NASDAQ	URBN	Tue, Jun 8, 1999	2.87	2.89	2.84	2.87
1397	NASDAQ	URBN	Mon, Jun 7, 1999	2.78	2.86	2.78	2.84
1396	NASDAQ	URBN	Fri, Jun 4, 1999	2.81	2.88	2.78	2.83
1395	NASDAQ	URBN	Thu, Jun 3, 1999	2.92	2.92	2.82	2.82
1394	NASDAQ	URBN	Wed, Jun 2, 1999	2.92	2.92	2.75	2.92
1393	NASDAQ	URBN	Tue, Jun 1, 1999	3.00	3.00	2.84	2.92
1392	NASDAQ	URBN	Fri, May 28, 1999	2.95	3.03	2.95	2.97
1391	NASDAQ	URBN	Thu, May 27, 1999	3.05	3.05	3.00	3.02
1390	NASDAQ	URBN	Wed, May 26, 1999	3.13	3.14	3.06	3.10
1389	NASDAQ	URBN	Tue, May 25, 1999	3.11	3.16	3.09	3.14
1388	NASDAQ	URBN	Mon, May 24, 1999	3.00	3.14	3.00	3.11
1387	NASDAQ	URBN	Fri, May 21, 1999	3.28	3.30	2.98	3.05
1386	NASDAQ	URBN	Thu, May 20, 1999	3.30	3.38	3.25	3.28
1385	NASDAQ	URBN	Wed, May 19, 1999	3.36	3.36	3.19	3.20
1384	NASDAQ	URBN	Tue, May 18, 1999	3.41	3.42	3.32	3.32
1383	NASDAQ	URBN	Mon, May 17, 1999	3.06	3.31	3.00	3.31
1382	NASDAQ	URBN	Fri, May 14, 1999	2.81	3.13	2.81	3.09
1381	NASDAQ	URBN	Thu, May 13, 1999	2.75	3.13	2.75	2.98
1380	NASDAQ	URBN	Wed, May 12, 1999	2.72	2.75	2.69	2.70
1379	NASDAQ	URBN	Tue, May 11, 1999	2.66	2.73	2.66	2.72
1378	NASDAQ	URBN	Mon, May 10, 1999	2.61	2.75	2.59	2.65
1377	NASDAQ	URBN	Fri, May 7, 1999	2.58	2.63	2.53	2.61
1376	NASDAQ	URBN	Thu, May 6, 1999	2.58	2.64	2.56	2.56
1375	NASDAQ	URBN	Wed, May 5, 1999	2.71	2.73	2.59	2.59
1374	NASDAQ	URBN	Tue, May 4, 1999	2.75	2.88	2.71	2.71
1373	NASDAQ	URBN	Mon, May 3, 1999	2.48	2.66	2.44	2.63
1372	NASDAQ	URBN	Fri, Apr 30, 1999	2.44	2.48	2.41	2.42
1371	NASDAQ	URBN	Thu, Apr 29, 1999	2.39	2.50	2.39	2.44
1370	NASDAQ	URBN	Wed, Apr 28, 1999	2.45	2.46	2.38	2.44
1369	NASDAQ	URBN	Tue, Apr 27, 1999	2.44	2.47	2.41	2.42
1368	NASDAQ	URBN	Mon, Apr 26, 1999	2.38	2.43	2.34	2.43
1367	NASDAQ	URBN	Fri, Apr 23, 1999	2.41	2.41	2.34	2.39
1366	NASDAQ	URBN	Thu, Apr 22, 1999	2.34	2.41	2.28	2.36
1365	NASDAQ	URBN	Wed, Apr 21, 1999	2.27	2.33	2.19	2.31
1364	NASDAQ	URBN	Tue, Apr 20, 1999	2.28	2.28	2.16	2.22
1363	NASDAQ	URBN	Mon, Apr 19, 1999	2.25	2.28	2.22	2.25
1362	NASDAQ	URBN	Fri, Apr 16, 1999	2.48	2.48	2.22	2.22
1361	NASDAQ	URBN	Thu, Apr 15, 1999	2.58	2.63	2.45	2.47
1360	NASDAQ	URBN	Wed, Apr 14, 1999	2.63	2.63	2.56	2.59
1359	NASDAQ	URBN	Tue, Apr 13, 1999	2.63	2.69	2.44	2.64
1358	NASDAQ	URBN	Mon, Apr 12, 1999	2.25	2.65	2.19	2.50
1357	NASDAQ	URBN	Fri, Apr 9, 1999	1.94	2.31	1.94	2.25
1356	NASDAQ	URBN	Thu, Apr 8, 1999	1.80	1.97	1.78	1.88
1355	NASDAQ	URBN	Wed, Apr 7, 1999	1.78	1.84	1.78	1.80
1354	NASDAQ	URBN	Tue, Apr 6, 1999	1.77	1.84	1.73	1.84
1353	NASDAQ	URBN	Mon, Apr 5, 1999	1.75	1.78	1.70	1.70
1352	NASDAQ	URBN	Thu, Apr 1, 1999	1.76	1.76	1.69	1.75
1351	NASDAQ	URBN	Wed, Mar 31, 1999	1.80	1.81	1.72	1.76
1350	NASDAQ	URBN	Tue, Mar 30, 1999	1.78	1.80	1.78	1.79
1349	NASDAQ	URBN	Mon, Mar 29, 1999	1.78	1.84	1.72	1.78
1348	NASDAQ	URBN	Fri, Mar 26, 1999	1.73	1.75	1.70	1.75
1347	NASDAQ	URBN	Thu, Mar 25, 1999	1.70	1.75	1.69	1.75
1346	NASDAQ	URBN	Wed, Mar 24, 1999	1.70	1.70	1.63	1.69
1345	NASDAQ	URBN	Tue, Mar 23, 1999	1.75	1.75	1.69	1.69
1344	NASDAQ	URBN	Mon, Mar 22, 1999	1.76	1.76	1.72	1.72
1343	NASDAQ	URBN	Fri, Mar 19, 1999	1.81	1.81	1.67	1.69
1342	NASDAQ	URBN	Thu, Mar 18, 1999	1.78	1.81	1.72	1.76
1341	NASDAQ	URBN	Wed, Mar 17, 1999	1.75	1.84	1.72	1.78
1340	NASDAQ	URBN	Tue, Mar 16, 1999	1.61	1.78	1.60	1.75
1339	NASDAQ	URBN	Mon, Mar 15, 1999	1.64	1.66	1.58	1.59
1338	NASDAQ	URBN	Fri, Mar 12, 1999	1.75	1.75	1.63	1.64
1337	NASDAQ	URBN	Thu, Mar 11, 1999	1.77	1.77	1.72	1.72
1336	NASDAQ	URBN	Wed, Mar 10, 1999	1.75	1.75	1.72	1.72
1335	NASDAQ	URBN	Tue, Mar 9, 1999	1.72	1.75	1.72	1.72
1334	NASDAQ	URBN	Mon, Mar 8, 1999	1.78	1.78	1.69	1.69
1333	NASDAQ	URBN	Fri, Mar 5, 1999	1.78	1.81	1.77	1.78
1332	NASDAQ	URBN	Thu, Mar 4, 1999	1.81	1.81	1.72	1.80
1331	NASDAQ	URBN	Wed, Mar 3, 1999	1.63	1.84	1.63	1.80
1330	NASDAQ	URBN	Tue, Mar 2, 1999	1.52	1.63	1.52	1.62
1329	NASDAQ	URBN	Mon, Mar 1, 1999	1.52	1.58	1.52	1.55
1328	NASDAQ	URBN	Fri, Feb 26, 1999	1.67	1.67	1.53	1.53
1327	NASDAQ	URBN	Thu, Feb 25, 1999	1.64	1.64	1.62	1.63
1326	NASDAQ	URBN	Wed, Feb 24, 1999	1.70	1.72	1.59	1.59
1325	NASDAQ	URBN	Tue, Feb 23, 1999	1.72	1.75	1.69	1.69
1324	NASDAQ	URBN	Mon, Feb 22, 1999	1.73	1.77	1.70	1.73
1323	NASDAQ	URBN	Fri, Feb 19, 1999	1.75	1.75	1.72	1.72
1322	NASDAQ	URBN	Thu, Feb 18, 1999	1.73	1.73	1.73	1.73
1321	NASDAQ	URBN	Wed, Feb 17, 1999	1.75	1.77	1.72	1.74
1320	NASDAQ	URBN	Tue, Feb 16, 1999	1.73	1.81	1.72	1.74
1319	NASDAQ	URBN	Fri, Feb 12, 1999	1.80	1.80	1.73	1.73
1318	NASDAQ	URBN	Thu, Feb 11, 1999	1.78	1.81	1.78	1.80
1317	NASDAQ	URBN	Wed, Feb 10, 1999	1.77	1.77	1.77	1.77
1316	NASDAQ	URBN	Tue, Feb 9, 1999	1.84	1.84	1.78	1.78
1315	NASDAQ	URBN	Mon, Feb 8, 1999	1.91	1.92	1.80	1.81
1314	NASDAQ	URBN	Fri, Feb 5, 1999	1.94	1.94	1.91	1.91
1313	NASDAQ	URBN	Thu, Feb 4, 1999	1.97	2.00	1.94	1.94
1312	NASDAQ	URBN	Wed, Feb 3, 1999	1.97	1.98	1.97	1.98
1311	NASDAQ	URBN	Tue, Feb 2, 1999	2.03	2.05	1.98	2.00
1310	NASDAQ	URBN	Mon, Feb 1, 1999	2.03	2.09	2.03	2.05
1309	NASDAQ	URBN	Fri, Jan 29, 1999	2.02	2.08	2.00	2.04
1308	NASDAQ	URBN	Thu, Jan 28, 1999	2.02	2.02	2.02	2.02
1307	NASDAQ	URBN	Wed, Jan 27, 1999	2.05	2.13	2.00	2.02
1306	NASDAQ	URBN	Tue, Jan 26, 1999	2.05	2.06	2.05	2.06
1305	NASDAQ	URBN	Mon, Jan 25, 1999	2.09	2.09	2.04	2.09
1304	NASDAQ	URBN	Fri, Jan 22, 1999	2.00	2.13	2.00	2.05
1303	NASDAQ	URBN	Thu, Jan 21, 1999	2.09	2.14	2.03	2.03
1302	NASDAQ	URBN	Wed, Jan 20, 1999	2.09	2.16	2.09	2.09
1301	NASDAQ	URBN	Tue, Jan 19, 1999	2.19	2.19	2.09	2.09
1300	NASDAQ	URBN	Fri, Jan 15, 1999	2.19	2.19	2.13	2.17
1299	NASDAQ	URBN	Thu, Jan 14, 1999	2.13	2.13	2.11	2.11
1298	NASDAQ	URBN	Wed, Jan 13, 1999	2.06	2.19	2.05	2.15
1297	NASDAQ	URBN	Tue, Jan 12, 1999	2.09	2.19	2.09	2.14
1296	NASDAQ	URBN	Mon, Jan 11, 1999	2.16	2.17	2.09	2.09
1295	NASDAQ	URBN	Fri, Jan 8, 1999	2.19	2.25	2.13	2.16
1294	NASDAQ	URBN	Thu, Jan 7, 1999	2.02	2.06	2.02	2.05
1293	NASDAQ	URBN	Wed, Jan 6, 1999	2.08	2.11	2.04	2.04
1292	NASDAQ	URBN	Tue, Jan 5, 1999	1.99	2.09	1.99	2.09
1291	NASDAQ	URBN	Mon, Jan 4, 1999	2.06	2.18	2.00	2.00
1290	NASDAQ	URBN	Thu, Dec 31, 1998	1.98	2.19	1.94	2.11
1289	NASDAQ	URBN	Wed, Dec 30, 1998	2.02	2.02	1.94	1.98
1288	NASDAQ	URBN	Tue, Dec 29, 1998	1.94	2.02	1.94	2.02
1287	NASDAQ	URBN	Mon, Dec 28, 1998	1.97	2.01	1.94	2.00
1286	NASDAQ	URBN	Thu, Dec 24, 1998	1.97	2.00	1.84	2.00
1285	NASDAQ	URBN	Wed, Dec 23, 1998	1.84	1.98	1.84	1.97
1284	NASDAQ	URBN	Tue, Dec 22, 1998	1.91	1.91	1.86	1.91
1283	NASDAQ	URBN	Mon, Dec 21, 1998	1.94	1.94	1.86	1.89
1282	NASDAQ	URBN	Fri, Dec 18, 1998	1.89	1.91	1.86	1.91
1281	NASDAQ	URBN	Thu, Dec 17, 1998	1.91	1.91	1.84	1.88
1280	NASDAQ	URBN	Wed, Dec 16, 1998	1.91	1.91	1.86	1.88
1279	NASDAQ	URBN	Tue, Dec 15, 1998	1.86	1.91	1.84	1.91
1278	NASDAQ	URBN	Mon, Dec 14, 1998	1.88	1.88	1.81	1.81
1277	NASDAQ	URBN	Fri, Dec 11, 1998	1.88	1.89	1.84	1.89
1276	NASDAQ	URBN	Thu, Dec 10, 1998	1.98	1.98	1.83	1.83
1275	NASDAQ	URBN	Wed, Dec 9, 1998	2.00	2.02	1.95	1.98
1274	NASDAQ	URBN	Tue, Dec 8, 1998	1.97	2.00	1.91	2.00
1273	NASDAQ	URBN	Mon, Dec 7, 1998	1.95	2.00	1.91	1.91
1272	NASDAQ	URBN	Fri, Dec 4, 1998	2.06	2.06	1.84	2.02
1271	NASDAQ	URBN	Thu, Dec 3, 1998	2.06	2.07	2.00	2.03
1270	NASDAQ	URBN	Wed, Dec 2, 1998	2.00	2.19	1.98	2.00
1269	NASDAQ	URBN	Tue, Dec 1, 1998	1.75	1.88	1.72	1.84
1268	NASDAQ	URBN	Mon, Nov 30, 1998	1.77	1.78	1.73	1.77
1267	NASDAQ	URBN	Fri, Nov 27, 1998	1.77	1.77	1.70	1.77
1266	NASDAQ	URBN	Wed, Nov 25, 1998	1.78	1.80	1.72	1.77
1265	NASDAQ	URBN	Tue, Nov 24, 1998	1.88	1.88	1.77	1.78
1264	NASDAQ	URBN	Mon, Nov 23, 1998	1.67	1.87	1.66	1.82
1263	NASDAQ	URBN	Fri, Nov 20, 1998	1.59	1.67	1.59	1.65
1262	NASDAQ	URBN	Thu, Nov 19, 1998	1.58	1.69	1.47	1.56
1261	NASDAQ	URBN	Wed, Nov 18, 1998	1.62	1.63	1.45	1.50
1260	NASDAQ	URBN	Tue, Nov 17, 1998	1.63	1.66	1.62	1.63
1259	NASDAQ	URBN	Mon, Nov 16, 1998	1.63	1.66	1.63	1.66
1258	NASDAQ	URBN	Fri, Nov 13, 1998	1.66	1.72	1.61	1.72
1257	NASDAQ	URBN	Thu, Nov 12, 1998	1.75	1.75	1.59	1.64
1256	NASDAQ	URBN	Tue, Nov 10, 1998	1.75	1.77	1.75	1.75
1255	NASDAQ	URBN	Mon, Nov 9, 1998	1.84	1.84	1.75	1.77
1254	NASDAQ	URBN	Fri, Nov 6, 1998	1.81	1.86	1.75	1.83
1253	NASDAQ	URBN	Thu, Nov 5, 1998	1.70	1.86	1.70	1.83
1252	NASDAQ	URBN	Wed, Nov 4, 1998	1.91	2.00	1.70	1.80
1251	NASDAQ	URBN	Tue, Nov 3, 1998	1.63	1.84	1.63	1.84
1250	NASDAQ	URBN	Mon, Nov 2, 1998	1.63	1.70	1.59	1.70
1249	NASDAQ	URBN	Fri, Oct 30, 1998	1.66	1.75	1.63	1.64
1248	NASDAQ	URBN	Thu, Oct 29, 1998	1.47	1.64	1.47	1.64
1247	NASDAQ	URBN	Wed, Oct 28, 1998	1.47	1.50	1.47	1.50
1246	NASDAQ	URBN	Tue, Oct 27, 1998	1.45	1.45	1.42	1.45
1245	NASDAQ	URBN	Mon, Oct 26, 1998	1.44	1.47	1.41	1.47
1244	NASDAQ	URBN	Fri, Oct 23, 1998	1.42	1.44	1.41	1.44
1243	NASDAQ	URBN	Thu, Oct 22, 1998	1.44	1.47	1.41	1.44
1242	NASDAQ	URBN	Wed, Oct 21, 1998	1.41	1.47	1.41	1.45
1241	NASDAQ	URBN	Tue, Oct 20, 1998	1.45	1.47	1.44	1.45
1240	NASDAQ	URBN	Mon, Oct 19, 1998	1.39	1.46	1.39	1.44
1239	NASDAQ	URBN	Fri, Oct 16, 1998	1.41	1.45	1.38	1.45
1238	NASDAQ	URBN	Thu, Oct 15, 1998	1.45	1.50	1.42	1.45
1237	NASDAQ	URBN	Wed, Oct 14, 1998	1.48	1.48	1.45	1.47
1236	NASDAQ	URBN	Tue, Oct 13, 1998	1.50	1.53	1.38	1.38
1235	NASDAQ	URBN	Mon, Oct 12, 1998	1.59	1.63	1.44	1.59
1234	NASDAQ	URBN	Fri, Oct 9, 1998	1.58	1.58	1.44	1.51
1233	NASDAQ	URBN	Thu, Oct 8, 1998	1.63	1.63	1.53	1.63
1232	NASDAQ	URBN	Wed, Oct 7, 1998	1.70	1.70	1.63	1.70
1231	NASDAQ	URBN	Tue, Oct 6, 1998	1.66	1.75	1.66	1.66
1230	NASDAQ	URBN	Mon, Oct 5, 1998	1.66	1.66	1.66	1.66
1229	NASDAQ	URBN	Fri, Oct 2, 1998	1.70	1.81	1.69	1.69
1228	NASDAQ	URBN	Thu, Oct 1, 1998	1.75	1.75	1.66	1.66
1227	NASDAQ	URBN	Wed, Sep 30, 1998	1.71	1.84	1.71	1.75
1226	NASDAQ	URBN	Mon, Sep 28, 1998	1.78	1.78	1.73	1.73
1225	NASDAQ	URBN	Fri, Sep 25, 1998	1.80	1.83	1.70	1.75
1224	NASDAQ	URBN	Thu, Sep 24, 1998	1.88	1.88	1.78	1.80
1223	NASDAQ	URBN	Wed, Sep 23, 1998	1.84	1.88	1.84	1.88
1222	NASDAQ	URBN	Tue, Sep 22, 1998	1.78	1.80	1.78	1.80
1221	NASDAQ	URBN	Mon, Sep 21, 1998	1.81	1.82	1.75	1.76
1220	NASDAQ	URBN	Fri, Sep 18, 1998	1.78	1.81	1.73	1.80
1219	NASDAQ	URBN	Thu, Sep 17, 1998	1.63	1.72	1.56	1.72
1218	NASDAQ	URBN	Wed, Sep 16, 1998	1.75	1.81	1.65	1.75
1217	NASDAQ	URBN	Tue, Sep 15, 1998	1.63	1.75	1.63	1.75
1216	NASDAQ	URBN	Mon, Sep 14, 1998	1.75	1.75	1.70	1.72
1215	NASDAQ	URBN	Fri, Sep 11, 1998	1.63	1.73	1.63	1.73
1214	NASDAQ	URBN	Thu, Sep 10, 1998	1.63	1.68	1.63	1.68
1213	NASDAQ	URBN	Wed, Sep 9, 1998	1.71	1.71	1.71	1.71
1212	NASDAQ	URBN	Tue, Sep 8, 1998	1.69	1.75	1.63	1.72
1211	NASDAQ	URBN	Fri, Sep 4, 1998	1.72	1.81	1.59	1.59
1210	NASDAQ	URBN	Thu, Sep 3, 1998	1.69	1.75	1.67	1.72
1209	NASDAQ	URBN	Wed, Sep 2, 1998	1.73	1.81	1.72	1.73
1208	NASDAQ	URBN	Tue, Sep 1, 1998	1.91	1.99	1.69	1.69
1207	NASDAQ	URBN	Mon, Aug 31, 1998	1.78	1.81	1.78	1.80
1206	NASDAQ	URBN	Fri, Aug 28, 1998	1.78	1.79	1.73	1.78
1205	NASDAQ	URBN	Thu, Aug 27, 1998	1.80	1.88	1.77	1.78
1204	NASDAQ	URBN	Wed, Aug 26, 1998	1.81	1.84	1.81	1.84
1203	NASDAQ	URBN	Tue, Aug 25, 1998	1.92	1.92	1.86	1.86
1202	NASDAQ	URBN	Mon, Aug 24, 1998	1.94	1.94	1.94	1.94
1201	NASDAQ	URBN	Fri, Aug 21, 1998	1.95	1.96	1.88	1.88
1200	NASDAQ	URBN	Thu, Aug 20, 1998	2.05	2.05	1.98	1.98
1199	NASDAQ	URBN	Wed, Aug 19, 1998	2.05	2.05	1.98	1.98
1198	NASDAQ	URBN	Tue, Aug 18, 1998	2.02	2.05	1.98	2.02
1197	NASDAQ	URBN	Mon, Aug 17, 1998	1.98	2.05	1.98	2.02
1196	NASDAQ	URBN	Fri, Aug 14, 1998	2.02	2.05	2.02	2.04
1195	NASDAQ	URBN	Thu, Aug 13, 1998	1.88	2.06	1.88	2.06
1194	NASDAQ	URBN	Wed, Aug 12, 1998	1.88	2.03	1.88	1.99
1193	NASDAQ	URBN	Tue, Aug 11, 1998	1.94	1.94	1.72	1.87
1192	NASDAQ	URBN	Mon, Aug 10, 1998	2.00	2.00	2.00	2.00
1191	NASDAQ	URBN	Fri, Aug 7, 1998	1.97	2.11	1.97	2.00
1190	NASDAQ	URBN	Thu, Aug 6, 1998	1.95	1.98	1.95	1.97
1189	NASDAQ	URBN	Wed, Aug 5, 1998	1.98	2.02	1.97	1.97
1188	NASDAQ	URBN	Tue, Aug 4, 1998	2.08	2.08	2.00	2.00
1187	NASDAQ	URBN	Mon, Aug 3, 1998	2.09	2.13	2.05	2.13
1186	NASDAQ	URBN	Fri, Jul 31, 1998	2.19	2.22	2.06	2.09
1185	NASDAQ	URBN	Thu, Jul 30, 1998	2.03	2.22	2.03	2.19
1184	NASDAQ	URBN	Wed, Jul 29, 1998	1.95	2.03	1.95	1.97
1183	NASDAQ	URBN	Tue, Jul 28, 1998	1.97	2.03	1.97	1.98
1182	NASDAQ	URBN	Mon, Jul 27, 1998	2.13	2.13	1.97	2.03
1181	NASDAQ	URBN	Fri, Jul 24, 1998	2.05	2.05	2.02	2.02
1180	NASDAQ	URBN	Thu, Jul 23, 1998	2.06	2.09	2.06	2.06
1179	NASDAQ	URBN	Wed, Jul 22, 1998	2.19	2.30	2.08	2.08
1178	NASDAQ	URBN	Tue, Jul 21, 1998	2.31	2.34	2.22	2.26
1177	NASDAQ	URBN	Mon, Jul 20, 1998	2.30	2.34	2.22	2.33
1176	NASDAQ	URBN	Fri, Jul 17, 1998	2.50	2.50	2.38	2.39
1175	NASDAQ	URBN	Thu, Jul 16, 1998	2.34	2.44	2.34	2.38
1174	NASDAQ	URBN	Wed, Jul 15, 1998	2.42	2.42	2.36	2.42
1173	NASDAQ	URBN	Tue, Jul 14, 1998	2.46	2.46	2.42	2.45
1172	NASDAQ	URBN	Mon, Jul 13, 1998	2.44	2.44	2.42	2.44
1171	NASDAQ	URBN	Fri, Jul 10, 1998	2.44	2.45	2.44	2.44
1170	NASDAQ	URBN	Thu, Jul 9, 1998	2.39	2.48	2.39	2.45
1169	NASDAQ	URBN	Wed, Jul 8, 1998	2.44	2.44	2.34	2.44
1168	NASDAQ	URBN	Tue, Jul 7, 1998	2.28	2.44	2.28	2.38
1167	NASDAQ	URBN	Mon, Jul 6, 1998	2.22	2.34	2.22	2.28
1166	NASDAQ	URBN	Thu, Jul 2, 1998	2.34	2.34	2.31	2.33
1165	NASDAQ	URBN	Wed, Jul 1, 1998	2.19	2.33	2.19	2.30
1164	NASDAQ	URBN	Tue, Jun 30, 1998	2.14	2.30	2.13	2.28
1163	NASDAQ	URBN	Mon, Jun 29, 1998	2.13	2.23	2.13	2.23
1162	NASDAQ	URBN	Thu, Jun 25, 1998	2.18	2.22	2.16	2.16
1161	NASDAQ	URBN	Wed, Jun 24, 1998	2.11	2.19	2.11	2.19
1160	NASDAQ	URBN	Tue, Jun 23, 1998	2.14	2.20	2.14	2.19
1159	NASDAQ	URBN	Mon, Jun 22, 1998	2.16	2.19	2.16	2.19
1158	NASDAQ	URBN	Fri, Jun 19, 1998	2.06	2.14	2.06	2.14
1157	NASDAQ	URBN	Thu, Jun 18, 1998	2.13	2.13	2.08	2.08
1156	NASDAQ	URBN	Wed, Jun 17, 1998	2.16	2.22	2.13	2.16
1155	NASDAQ	URBN	Tue, Jun 16, 1998	1.98	2.16	1.97	2.12
1154	NASDAQ	URBN	Mon, Jun 15, 1998	2.00	2.09	1.97	1.98
1153	NASDAQ	URBN	Fri, Jun 12, 1998	2.04	2.10	2.03	2.10
1152	NASDAQ	URBN	Thu, Jun 11, 1998	2.08	2.09	2.03	2.04
1151	NASDAQ	URBN	Wed, Jun 10, 1998	2.06	2.09	2.06	2.06
1150	NASDAQ	URBN	Tue, Jun 9, 1998	2.04	2.13	2.04	2.07
1149	NASDAQ	URBN	Mon, Jun 8, 1998	2.11	2.13	2.00	2.13
1148	NASDAQ	URBN	Fri, Jun 5, 1998	1.94	2.16	1.94	2.16
1147	NASDAQ	URBN	Thu, Jun 4, 1998	1.90	1.94	1.81	1.92
1146	NASDAQ	URBN	Wed, Jun 3, 1998	1.97	1.97	1.94	1.94
1145	NASDAQ	URBN	Tue, Jun 2, 1998	2.06	2.06	1.97	1.97
1144	NASDAQ	URBN	Mon, Jun 1, 1998	2.05	2.16	2.05	2.05
1143	NASDAQ	URBN	Fri, May 29, 1998	2.02	2.06	2.01	2.05
1142	NASDAQ	URBN	Thu, May 28, 1998	1.97	2.03	1.97	2.00
1141	NASDAQ	URBN	Wed, May 27, 1998	2.03	2.03	2.00	2.02
1140	NASDAQ	URBN	Tue, May 26, 1998	2.14	2.14	2.11	2.11
1139	NASDAQ	URBN	Fri, May 22, 1998	2.16	2.17	2.05	2.17
1138	NASDAQ	URBN	Thu, May 21, 1998	2.16	2.16	2.09	2.14
1137	NASDAQ	URBN	Wed, May 20, 1998	2.03	2.16	2.03	2.11
1136	NASDAQ	URBN	Tue, May 19, 1998	2.06	2.06	2.00	2.05
1135	NASDAQ	URBN	Mon, May 18, 1998	2.09	2.11	1.97	2.00
1134	NASDAQ	URBN	Fri, May 15, 1998	2.05	2.16	2.00	2.14
1133	NASDAQ	URBN	Thu, May 14, 1998	1.89	2.02	1.89	2.02
1132	NASDAQ	URBN	Wed, May 13, 1998	1.86	1.92	1.84	1.92
1131	NASDAQ	URBN	Tue, May 12, 1998	1.94	1.94	1.84	1.86
1130	NASDAQ	URBN	Mon, May 11, 1998	2.00	2.01	1.88	1.90
1129	NASDAQ	URBN	Fri, May 8, 1998	2.00	2.03	2.00	2.03
1128	NASDAQ	URBN	Thu, May 7, 1998	2.03	2.04	2.00	2.02
1127	NASDAQ	URBN	Wed, May 6, 1998	2.31	2.34	2.03	2.05
1126	NASDAQ	URBN	Tue, May 5, 1998	2.19	2.19	2.11	2.14
1125	NASDAQ	URBN	Mon, May 4, 1998	2.08	2.19	2.08	2.17
1124	NASDAQ	URBN	Fri, May 1, 1998	2.08	2.16	2.08	2.13
1123	NASDAQ	URBN	Thu, Apr 30, 1998	2.00	2.08	1.97	2.05
1122	NASDAQ	URBN	Wed, Apr 29, 1998	2.05	2.09	1.98	1.98
1121	NASDAQ	URBN	Tue, Apr 28, 1998	2.00	2.06	2.00	2.06
1120	NASDAQ	URBN	Mon, Apr 27, 1998	1.98	2.03	1.98	2.02
1119	NASDAQ	URBN	Fri, Apr 24, 1998	2.06	2.09	2.05	2.09
1118	NASDAQ	URBN	Thu, Apr 23, 1998	2.03	2.09	2.00	2.03
1117	NASDAQ	URBN	Wed, Apr 22, 1998	2.13	2.13	1.97	2.03
1116	NASDAQ	URBN	Tue, Apr 21, 1998	2.16	2.22	2.13	2.13
1115	NASDAQ	URBN	Mon, Apr 20, 1998	2.16	2.22	2.15	2.19
1114	NASDAQ	URBN	Fri, Apr 17, 1998	2.14	2.19	2.06	2.12
1113	NASDAQ	URBN	Thu, Apr 16, 1998	2.22	2.22	2.14	2.15
1112	NASDAQ	URBN	Wed, Apr 15, 1998	2.14	2.18	2.14	2.14
1111	NASDAQ	URBN	Tue, Apr 14, 1998	2.09	2.20	2.09	2.18
1110	NASDAQ	URBN	Mon, Apr 13, 1998	2.18	2.20	2.13	2.13
1109	NASDAQ	URBN	Thu, Apr 9, 1998	2.15	2.17	2.14	2.16
1108	NASDAQ	URBN	Wed, Apr 8, 1998	2.09	2.14	2.06	2.14
1107	NASDAQ	URBN	Tue, Apr 7, 1998	2.19	2.19	2.09	2.13
1106	NASDAQ	URBN	Mon, Apr 6, 1998	2.25	2.27	2.17	2.19
1105	NASDAQ	URBN	Fri, Apr 3, 1998	2.25	2.27	2.23	2.26
1104	NASDAQ	URBN	Thu, Apr 2, 1998	2.20	2.31	2.20	2.27
1103	NASDAQ	URBN	Wed, Apr 1, 1998	2.27	2.28	2.20	2.25
1102	NASDAQ	URBN	Tue, Mar 31, 1998	2.14	2.34	2.14	2.34
1101	NASDAQ	URBN	Mon, Mar 30, 1998	2.03	2.13	2.03	2.08
1100	NASDAQ	URBN	Fri, Mar 27, 1998	2.19	2.19	2.03	2.08
1099	NASDAQ	URBN	Thu, Mar 26, 1998	2.22	2.28	2.11	2.19
1098	NASDAQ	URBN	Wed, Mar 25, 1998	2.34	2.34	2.23	2.23
1097	NASDAQ	URBN	Tue, Mar 24, 1998	2.36	2.36	2.25	2.25
1096	NASDAQ	URBN	Mon, Mar 23, 1998	2.31	2.36	2.31	2.31
1095	NASDAQ	URBN	Fri, Mar 20, 1998	2.50	2.52	2.33	2.33
1094	NASDAQ	URBN	Thu, Mar 19, 1998	2.48	2.52	2.41	2.41
1093	NASDAQ	URBN	Wed, Mar 18, 1998	2.78	2.84	2.48	2.50
1092	NASDAQ	URBN	Tue, Mar 17, 1998	2.88	2.88	2.78	2.88
1091	NASDAQ	URBN	Mon, Mar 16, 1998	2.83	2.89	2.75	2.88
1090	NASDAQ	URBN	Fri, Mar 13, 1998	2.77	2.81	2.75	2.80
1089	NASDAQ	URBN	Thu, Mar 12, 1998	2.78	2.83	2.70	2.75
1088	NASDAQ	URBN	Wed, Mar 11, 1998	2.66	2.86	2.66	2.81
1087	NASDAQ	URBN	Tue, Mar 10, 1998	2.75	2.75	2.63	2.70
1086	NASDAQ	URBN	Mon, Mar 9, 1998	2.91	2.92	2.69	2.75
1085	NASDAQ	URBN	Fri, Mar 6, 1998	2.48	3.09	2.48	3.06
1084	NASDAQ	URBN	Thu, Mar 5, 1998	2.36	2.55	2.36	2.53
1083	NASDAQ	URBN	Wed, Mar 4, 1998	2.39	2.39	2.36	2.38
1082	NASDAQ	URBN	Tue, Mar 3, 1998	2.33	2.38	2.33	2.38
1081	NASDAQ	URBN	Mon, Mar 2, 1998	2.41	2.41	2.30	2.33
1080	NASDAQ	URBN	Fri, Feb 27, 1998	2.33	2.41	2.33	2.39
1079	NASDAQ	URBN	Thu, Feb 26, 1998	2.23	2.41	2.22	2.32
1078	NASDAQ	URBN	Wed, Feb 25, 1998	2.19	2.22	2.17	2.17
1077	NASDAQ	URBN	Tue, Feb 24, 1998	2.16	2.23	2.14	2.14
1076	NASDAQ	URBN	Mon, Feb 23, 1998	2.11	2.17	2.08	2.13
1075	NASDAQ	URBN	Fri, Feb 20, 1998	2.13	2.14	2.06	2.07
1074	NASDAQ	URBN	Thu, Feb 19, 1998	2.14	2.16	2.14	2.14
1073	NASDAQ	URBN	Wed, Feb 18, 1998	2.13	2.17	2.13	2.13
1072	NASDAQ	URBN	Tue, Feb 17, 1998	2.11	2.20	2.11	2.19
1071	NASDAQ	URBN	Fri, Feb 13, 1998	2.16	2.16	2.16	2.16
1070	NASDAQ	URBN	Thu, Feb 12, 1998	2.19	2.19	2.13	2.13
1069	NASDAQ	URBN	Tue, Feb 10, 1998	2.17	2.22	2.17	2.19
1068	NASDAQ	URBN	Mon, Feb 9, 1998	2.19	2.19	2.13	2.13
1067	NASDAQ	URBN	Fri, Feb 6, 1998	2.11	2.25	2.11	2.23
1066	NASDAQ	URBN	Thu, Feb 5, 1998	2.11	2.13	2.11	2.13
1065	NASDAQ	URBN	Wed, Feb 4, 1998	2.14	2.14	2.14	2.14
1064	NASDAQ	URBN	Tue, Feb 3, 1998	2.16	2.16	2.13	2.16
1063	NASDAQ	URBN	Mon, Feb 2, 1998	2.13	2.19	2.08	2.19
1062	NASDAQ	URBN	Fri, Jan 30, 1998	2.13	2.14	2.09	2.13
1061	NASDAQ	URBN	Thu, Jan 29, 1998	2.09	2.19	2.09	2.14
1060	NASDAQ	URBN	Wed, Jan 28, 1998	2.00	2.14	2.00	2.14
1059	NASDAQ	URBN	Tue, Jan 27, 1998	1.97	2.08	1.97	2.02
1058	NASDAQ	URBN	Mon, Jan 26, 1998	1.98	2.03	1.98	2.03
1057	NASDAQ	URBN	Fri, Jan 23, 1998	1.89	2.02	1.89	1.97
1056	NASDAQ	URBN	Thu, Jan 22, 1998	2.17	2.17	1.91	1.91
1055	NASDAQ	URBN	Wed, Jan 21, 1998	2.23	2.23	2.17	2.17
1054	NASDAQ	URBN	Tue, Jan 20, 1998	2.17	2.20	2.17	2.19
1053	NASDAQ	URBN	Fri, Jan 16, 1998	2.23	2.23	2.17	2.22
1052	NASDAQ	URBN	Thu, Jan 15, 1998	2.18	2.19	2.18	2.19
1051	NASDAQ	URBN	Wed, Jan 14, 1998	2.23	2.23	2.16	2.18
1050	NASDAQ	URBN	Tue, Jan 13, 1998	2.13	2.13	2.11	2.13
1049	NASDAQ	URBN	Mon, Jan 12, 1998	2.09	2.13	2.08	2.13
1048	NASDAQ	URBN	Fri, Jan 9, 1998	2.17	2.18	2.10	2.12
1047	NASDAQ	URBN	Thu, Jan 8, 1998	2.22	2.23	2.18	2.19
1046	NASDAQ	URBN	Wed, Jan 7, 1998	2.16	2.16	2.16	2.16
1045	NASDAQ	URBN	Tue, Jan 6, 1998	2.14	2.19	2.14	2.14
1044	NASDAQ	URBN	Mon, Jan 5, 1998	2.19	2.23	2.16	2.19
1043	NASDAQ	URBN	Fri, Jan 2, 1998	2.25	2.25	2.14	2.20
1042	NASDAQ	URBN	Wed, Dec 31, 1997	2.27	2.36	2.25	2.28
1041	NASDAQ	URBN	Tue, Dec 30, 1997	2.14	2.28	2.14	2.25
1040	NASDAQ	URBN	Mon, Dec 29, 1997	1.97	2.17	1.97	2.16
1039	NASDAQ	URBN	Fri, Dec 26, 1997	2.02	2.02	2.02	2.02
1038	NASDAQ	URBN	Wed, Dec 24, 1997	2.05	2.06	2.05	2.06
1037	NASDAQ	URBN	Tue, Dec 23, 1997	1.94	2.07	1.94	2.03
1036	NASDAQ	URBN	Mon, Dec 22, 1997	2.00	2.00	1.94	2.00
1035	NASDAQ	URBN	Fri, Dec 19, 1997	1.94	2.00	1.94	1.98
1034	NASDAQ	URBN	Thu, Dec 18, 1997	2.03	2.03	1.97	1.97
1033	NASDAQ	URBN	Wed, Dec 17, 1997	1.98	2.11	1.98	2.06
1032	NASDAQ	URBN	Tue, Dec 16, 1997	1.91	1.97	1.91	1.94
1031	NASDAQ	URBN	Mon, Dec 15, 1997	2.08	2.08	1.88	1.98
1030	NASDAQ	URBN	Fri, Dec 12, 1997	1.84	2.06	1.84	2.06
1029	NASDAQ	URBN	Thu, Dec 11, 1997	1.83	1.84	1.83	1.84
1028	NASDAQ	URBN	Wed, Dec 10, 1997	1.88	1.89	1.81	1.86
1027	NASDAQ	URBN	Tue, Dec 9, 1997	1.94	1.95	1.88	1.88
1026	NASDAQ	URBN	Mon, Dec 8, 1997	1.94	1.97	1.91	1.92
1025	NASDAQ	URBN	Fri, Dec 5, 1997	1.91	1.97	1.89	1.91
1024	NASDAQ	URBN	Thu, Dec 4, 1997	2.01	2.02	1.97	1.97
1023	NASDAQ	URBN	Wed, Dec 3, 1997	2.13	2.13	2.00	2.00
1022	NASDAQ	URBN	Tue, Dec 2, 1997	2.03	2.19	2.02	2.13
1021	NASDAQ	URBN	Mon, Dec 1, 1997	2.17	2.19	2.05	2.09
1020	NASDAQ	URBN	Fri, Nov 28, 1997	2.17	2.26	2.17	2.19
1019	NASDAQ	URBN	Wed, Nov 26, 1997	2.17	2.27	2.17	2.19
1018	NASDAQ	URBN	Tue, Nov 25, 1997	2.19	2.22	2.19	2.22
1017	NASDAQ	URBN	Mon, Nov 24, 1997	2.14	2.21	2.13	2.14
1016	NASDAQ	URBN	Fri, Nov 21, 1997	2.22	2.25	2.19	2.25
1015	NASDAQ	URBN	Thu, Nov 20, 1997	2.19	2.27	2.17	2.22
1014	NASDAQ	URBN	Wed, Nov 19, 1997	2.08	2.19	2.08	2.19
1013	NASDAQ	URBN	Tue, Nov 18, 1997	2.02	2.06	2.02	2.02
1012	NASDAQ	URBN	Mon, Nov 17, 1997	2.05	2.05	2.05	2.05
1011	NASDAQ	URBN	Fri, Nov 14, 1997	1.98	1.98	1.98	1.98
1010	NASDAQ	URBN	Thu, Nov 13, 1997	2.06	2.06	1.98	1.98
1009	NASDAQ	URBN	Wed, Nov 12, 1997	2.09	2.09	2.06	2.06
1008	NASDAQ	URBN	Tue, Nov 11, 1997	2.19	2.19	2.06	2.19
1007	NASDAQ	URBN	Mon, Nov 10, 1997	2.19	2.19	2.09	2.09
1006	NASDAQ	URBN	Fri, Nov 7, 1997	2.09	2.13	2.09	2.13
1005	NASDAQ	URBN	Thu, Nov 6, 1997	2.20	2.20	2.19	2.19
1004	NASDAQ	URBN	Wed, Nov 5, 1997	2.33	2.33	2.22	2.25
1003	NASDAQ	URBN	Tue, Nov 4, 1997	2.16	2.38	2.16	2.38
1002	NASDAQ	URBN	Mon, Nov 3, 1997	2.09	2.20	2.09	2.19
1001	NASDAQ	URBN	Fri, Oct 31, 1997	2.17	2.17	2.08	2.08
1000	NASDAQ	URBN	Thu, Oct 30, 1997	2.13	2.20	2.13	2.17
999	NASDAQ	URBN	Wed, Oct 29, 1997	2.22	2.24	2.16	2.20
998	NASDAQ	URBN	Tue, Oct 28, 1997	2.08	2.25	2.08	2.25
997	NASDAQ	URBN	Mon, Oct 27, 1997	2.16	2.23	2.13	2.16
996	NASDAQ	URBN	Fri, Oct 24, 1997	2.19	2.28	2.14	2.25
995	NASDAQ	URBN	Thu, Oct 23, 1997	2.09	2.17	2.05	2.16
994	NASDAQ	URBN	Wed, Oct 22, 1997	2.22	2.22	2.14	2.17
993	NASDAQ	URBN	Tue, Oct 21, 1997	1.94	2.17	1.89	2.14
992	NASDAQ	URBN	Mon, Oct 20, 1997	2.19	2.33	2.19	2.27
991	NASDAQ	URBN	Fri, Oct 17, 1997	2.19	2.22	2.19	2.20
990	NASDAQ	URBN	Thu, Oct 16, 1997	2.23	2.23	2.19	2.20
989	NASDAQ	URBN	Wed, Oct 15, 1997	2.19	2.30	2.19	2.25
988	NASDAQ	URBN	Tue, Oct 14, 1997	2.19	2.25	2.13	2.22
987	NASDAQ	URBN	Mon, Oct 13, 1997	2.09	2.13	2.06	2.13
986	NASDAQ	URBN	Fri, Oct 10, 1997	2.06	2.08	2.05	2.05
985	NASDAQ	URBN	Thu, Oct 9, 1997	2.05	2.05	2.00	2.00
984	NASDAQ	URBN	Wed, Oct 8, 1997	2.00	2.05	2.00	2.05
983	NASDAQ	URBN	Tue, Oct 7, 1997	2.09	2.11	2.02	2.03
982	NASDAQ	URBN	Mon, Oct 6, 1997	2.13	2.16	2.03	2.11
981	NASDAQ	URBN	Fri, Oct 3, 1997	2.03	2.13	2.03	2.13
980	NASDAQ	URBN	Thu, Oct 2, 1997	2.06	2.06	1.92	2.03
979	NASDAQ	URBN	Wed, Oct 1, 1997	2.13	2.17	2.08	2.08
978	NASDAQ	URBN	Tue, Sep 30, 1997	2.20	2.20	2.13	2.14
977	NASDAQ	URBN	Mon, Sep 29, 1997	2.25	2.25	2.19	2.23
976	NASDAQ	URBN	Fri, Sep 26, 1997	2.28	2.30	2.25	2.27
975	NASDAQ	URBN	Thu, Sep 25, 1997	2.27	2.28	2.27	2.28
974	NASDAQ	URBN	Wed, Sep 24, 1997	2.30	2.33	2.28	2.31
973	NASDAQ	URBN	Tue, Sep 23, 1997	2.34	2.34	2.22	2.27
972	NASDAQ	URBN	Mon, Sep 22, 1997	2.33	2.39	2.33	2.38
971	NASDAQ	URBN	Fri, Sep 19, 1997	2.36	2.39	2.34	2.34
970	NASDAQ	URBN	Thu, Sep 18, 1997	2.37	2.39	2.31	2.38
969	NASDAQ	URBN	Wed, Sep 17, 1997	2.34	2.38	2.34	2.36
968	NASDAQ	URBN	Tue, Sep 16, 1997	2.38	2.39	2.34	2.34
967	NASDAQ	URBN	Mon, Sep 15, 1997	2.38	2.38	2.31	2.34
966	NASDAQ	URBN	Fri, Sep 12, 1997	2.38	2.38	2.33	2.35
965	NASDAQ	URBN	Thu, Sep 11, 1997	2.47	2.47	2.38	2.38
964	NASDAQ	URBN	Wed, Sep 10, 1997	2.38	2.47	2.38	2.42
963	NASDAQ	URBN	Tue, Sep 9, 1997	2.30	2.39	2.27	2.38
962	NASDAQ	URBN	Mon, Sep 8, 1997	2.33	2.38	2.33	2.34
961	NASDAQ	URBN	Fri, Sep 5, 1997	2.25	2.38	2.23	2.34
960	NASDAQ	URBN	Thu, Sep 4, 1997	2.22	2.27	2.17	2.23
959	NASDAQ	URBN	Wed, Sep 3, 1997	2.13	2.22	2.13	2.22
958	NASDAQ	URBN	Tue, Sep 2, 1997	2.06	2.16	2.06	2.16
957	NASDAQ	URBN	Fri, Aug 29, 1997	2.12	2.13	2.06	2.09
956	NASDAQ	URBN	Thu, Aug 28, 1997	2.13	2.13	2.08	2.09
955	NASDAQ	URBN	Wed, Aug 27, 1997	2.25	2.25	2.13	2.16
954	NASDAQ	URBN	Tue, Aug 26, 1997	2.17	2.28	2.16	2.19
953	NASDAQ	URBN	Mon, Aug 25, 1997	2.13	2.19	2.13	2.13
952	NASDAQ	URBN	Fri, Aug 22, 1997	2.05	2.14	2.05	2.12
951	NASDAQ	URBN	Thu, Aug 21, 1997	2.14	2.14	2.09	2.13
950	NASDAQ	URBN	Wed, Aug 20, 1997	2.06	2.19	2.06	2.14
949	NASDAQ	URBN	Tue, Aug 19, 1997	2.02	2.03	2.02	2.03
948	NASDAQ	URBN	Mon, Aug 18, 1997	2.02	2.03	1.97	2.03
947	NASDAQ	URBN	Fri, Aug 15, 1997	2.06	2.06	2.03	2.03
946	NASDAQ	URBN	Thu, Aug 14, 1997	2.06	2.13	2.06	2.08
945	NASDAQ	URBN	Wed, Aug 13, 1997	2.06	2.13	2.06	2.06
944	NASDAQ	URBN	Tue, Aug 12, 1997	2.06	2.16	2.06	2.06
943	NASDAQ	URBN	Mon, Aug 11, 1997	2.14	2.20	2.03	2.11
942	NASDAQ	URBN	Fri, Aug 8, 1997	1.98	2.19	1.97	2.13
941	NASDAQ	URBN	Thu, Aug 7, 1997	2.00	2.00	1.89	2.00
940	NASDAQ	URBN	Wed, Aug 6, 1997	2.00	2.06	2.00	2.03
939	NASDAQ	URBN	Tue, Aug 5, 1997	1.94	2.05	1.94	2.02
938	NASDAQ	URBN	Mon, Aug 4, 1997	1.92	1.95	1.92	1.94
937	NASDAQ	URBN	Fri, Aug 1, 1997	2.00	2.00	1.94	1.95
936	NASDAQ	URBN	Thu, Jul 31, 1997	1.95	2.00	1.94	1.97
935	NASDAQ	URBN	Wed, Jul 30, 1997	1.94	1.97	1.94	1.97
934	NASDAQ	URBN	Tue, Jul 29, 1997	1.97	1.97	1.95	1.95
933	NASDAQ	URBN	Mon, Jul 28, 1997	2.00	2.05	1.97	1.98
932	NASDAQ	URBN	Fri, Jul 25, 1997	1.89	2.03	1.88	2.03
931	NASDAQ	URBN	Thu, Jul 24, 1997	1.89	1.92	1.88	1.91
930	NASDAQ	URBN	Wed, Jul 23, 1997	1.89	1.92	1.89	1.89
929	NASDAQ	URBN	Tue, Jul 22, 1997	1.89	1.91	1.89	1.89
928	NASDAQ	URBN	Mon, Jul 21, 1997	1.86	1.95	1.86	1.92
927	NASDAQ	URBN	Fri, Jul 18, 1997	1.80	1.91	1.80	1.88
926	NASDAQ	URBN	Thu, Jul 17, 1997	1.78	1.84	1.78	1.81
925	NASDAQ	URBN	Wed, Jul 16, 1997	1.78	1.80	1.78	1.78
924	NASDAQ	URBN	Tue, Jul 15, 1997	1.81	1.81	1.77	1.77
923	NASDAQ	URBN	Mon, Jul 14, 1997	1.78	1.79	1.75	1.78
922	NASDAQ	URBN	Fri, Jul 11, 1997	1.78	1.83	1.78	1.80
921	NASDAQ	URBN	Thu, Jul 10, 1997	1.75	1.77	1.72	1.77
920	NASDAQ	URBN	Wed, Jul 9, 1997	1.75	1.76	1.75	1.76
919	NASDAQ	URBN	Tue, Jul 8, 1997	1.77	1.78	1.77	1.78
918	NASDAQ	URBN	Mon, Jul 7, 1997	1.78	1.78	1.75	1.77
917	NASDAQ	URBN	Thu, Jul 3, 1997	1.77	1.80	1.75	1.75
916	NASDAQ	URBN	Wed, Jul 2, 1997	1.75	1.80	1.73	1.78
915	NASDAQ	URBN	Tue, Jul 1, 1997	1.70	1.75	1.70	1.73
914	NASDAQ	URBN	Mon, Jun 30, 1997	1.70	1.75	1.70	1.75
913	NASDAQ	URBN	Fri, Jun 27, 1997	1.72	1.75	1.72	1.73
912	NASDAQ	URBN	Thu, Jun 26, 1997	1.73	1.77	1.71	1.75
911	NASDAQ	URBN	Wed, Jun 25, 1997	1.78	1.80	1.70	1.75
910	NASDAQ	URBN	Tue, Jun 24, 1997	1.88	1.88	1.78	1.81
909	NASDAQ	URBN	Mon, Jun 23, 1997	1.81	1.84	1.81	1.84
908	NASDAQ	URBN	Fri, Jun 20, 1997	1.77	1.88	1.75	1.84
907	NASDAQ	URBN	Thu, Jun 19, 1997	1.80	1.81	1.77	1.78
906	NASDAQ	URBN	Wed, Jun 18, 1997	1.73	1.80	1.73	1.78
905	NASDAQ	URBN	Tue, Jun 17, 1997	1.77	1.78	1.66	1.75
904	NASDAQ	URBN	Mon, Jun 16, 1997	1.84	1.86	1.77	1.81
903	NASDAQ	URBN	Fri, Jun 13, 1997	1.88	1.89	1.84	1.89
902	NASDAQ	URBN	Thu, Jun 12, 1997	1.91	1.95	1.91	1.92
901	NASDAQ	URBN	Wed, Jun 11, 1997	1.95	1.95	1.91	1.94
900	NASDAQ	URBN	Tue, Jun 10, 1997	1.97	1.97	1.91	1.95
899	NASDAQ	URBN	Mon, Jun 9, 1997	2.05	2.06	1.97	1.97
898	NASDAQ	URBN	Fri, Jun 6, 1997	2.05	2.11	2.02	2.06
897	NASDAQ	URBN	Thu, Jun 5, 1997	2.06	2.09	2.00	2.05
896	NASDAQ	URBN	Wed, Jun 4, 1997	2.19	2.31	2.00	2.06
895	NASDAQ	URBN	Tue, Jun 3, 1997	2.08	2.31	2.08	2.23
894	NASDAQ	URBN	Mon, Jun 2, 1997	2.03	2.12	2.00	2.11
893	NASDAQ	URBN	Fri, May 30, 1997	1.78	2.03	1.78	2.03
892	NASDAQ	URBN	Thu, May 29, 1997	1.81	1.97	1.78	1.95
891	NASDAQ	URBN	Wed, May 28, 1997	1.70	1.84	1.70	1.81
890	NASDAQ	URBN	Tue, May 27, 1997	1.63	1.77	1.63	1.72
889	NASDAQ	URBN	Fri, May 23, 1997	1.61	1.66	1.61	1.64
888	NASDAQ	URBN	Thu, May 22, 1997	1.61	1.64	1.61	1.64
887	NASDAQ	URBN	Wed, May 21, 1997	1.70	1.70	1.61	1.63
886	NASDAQ	URBN	Tue, May 20, 1997	1.75	1.75	1.72	1.74
885	NASDAQ	URBN	Mon, May 19, 1997	1.72	1.77	1.72	1.73
884	NASDAQ	URBN	Fri, May 16, 1997	1.77	1.77	1.72	1.75
883	NASDAQ	URBN	Thu, May 15, 1997	1.72	1.77	1.72	1.77
882	NASDAQ	URBN	Wed, May 14, 1997	1.75	1.77	1.72	1.77
881	NASDAQ	URBN	Tue, May 13, 1997	1.78	1.80	1.72	1.72
880	NASDAQ	URBN	Mon, May 12, 1997	1.84	1.84	1.80	1.80
879	NASDAQ	URBN	Fri, May 9, 1997	1.83	1.83	1.80	1.80
878	NASDAQ	URBN	Thu, May 8, 1997	1.83	1.86	1.83	1.83
877	NASDAQ	URBN	Wed, May 7, 1997	1.81	1.89	1.81	1.84
876	NASDAQ	URBN	Tue, May 6, 1997	1.69	1.88	1.67	1.81
875	NASDAQ	URBN	Mon, May 5, 1997	1.56	1.78	1.50	1.72
874	NASDAQ	URBN	Fri, May 2, 1997	1.50	1.53	1.50	1.52
873	NASDAQ	URBN	Thu, May 1, 1997	1.56	1.56	1.50	1.50
872	NASDAQ	URBN	Wed, Apr 30, 1997	1.53	1.59	1.53	1.56
871	NASDAQ	URBN	Tue, Apr 29, 1997	1.53	1.56	1.48	1.56
870	NASDAQ	URBN	Mon, Apr 28, 1997	1.48	1.49	1.48	1.48
869	NASDAQ	URBN	Fri, Apr 25, 1997	1.47	1.52	1.41	1.52
868	NASDAQ	URBN	Thu, Apr 24, 1997	1.52	1.52	1.48	1.50
867	NASDAQ	URBN	Wed, Apr 23, 1997	1.52	1.56	1.48	1.52
866	NASDAQ	URBN	Tue, Apr 22, 1997	1.48	1.52	1.48	1.48
865	NASDAQ	URBN	Mon, Apr 21, 1997	1.48	1.50	1.48	1.50
864	NASDAQ	URBN	Fri, Apr 18, 1997	1.47	1.48	1.47	1.47
863	NASDAQ	URBN	Thu, Apr 17, 1997	1.39	1.45	1.39	1.42
862	NASDAQ	URBN	Wed, Apr 16, 1997	1.41	1.44	1.39	1.39
861	NASDAQ	URBN	Tue, Apr 15, 1997	1.38	1.39	1.36	1.39
860	NASDAQ	URBN	Mon, Apr 14, 1997	1.39	1.39	1.36	1.38
859	NASDAQ	URBN	Fri, Apr 11, 1997	1.39	1.39	1.36	1.36
858	NASDAQ	URBN	Thu, Apr 10, 1997	1.38	1.41	1.34	1.38
857	NASDAQ	URBN	Wed, Apr 9, 1997	1.41	1.44	1.38	1.38
856	NASDAQ	URBN	Tue, Apr 8, 1997	1.45	1.45	1.39	1.41
855	NASDAQ	URBN	Mon, Apr 7, 1997	1.45	1.45	1.44	1.44
854	NASDAQ	URBN	Fri, Apr 4, 1997	1.44	1.48	1.44	1.45
853	NASDAQ	URBN	Thu, Apr 3, 1997	1.48	1.50	1.47	1.47
852	NASDAQ	URBN	Wed, Apr 2, 1997	1.44	1.48	1.44	1.47
851	NASDAQ	URBN	Tue, Apr 1, 1997	1.48	1.52	1.45	1.45
850	NASDAQ	URBN	Mon, Mar 31, 1997	1.50	1.50	1.41	1.45
849	NASDAQ	URBN	Thu, Mar 27, 1997	1.53	1.53	1.47	1.50
848	NASDAQ	URBN	Wed, Mar 26, 1997	1.56	1.56	1.53	1.53
847	NASDAQ	URBN	Tue, Mar 25, 1997	1.55	1.57	1.55	1.56
846	NASDAQ	URBN	Mon, Mar 24, 1997	1.55	1.59	1.55	1.56
845	NASDAQ	URBN	Fri, Mar 21, 1997	1.56	1.59	1.53	1.55
844	NASDAQ	URBN	Thu, Mar 20, 1997	1.56	1.63	1.53	1.56
843	NASDAQ	URBN	Wed, Mar 19, 1997	1.48	1.63	1.47	1.61
842	NASDAQ	URBN	Tue, Mar 18, 1997	1.69	1.69	1.61	1.61
841	NASDAQ	URBN	Mon, Mar 17, 1997	1.59	1.67	1.56	1.66
840	NASDAQ	URBN	Fri, Mar 14, 1997	1.47	1.63	1.47	1.63
839	NASDAQ	URBN	Thu, Mar 13, 1997	1.38	1.52	1.38	1.48
838	NASDAQ	URBN	Wed, Mar 12, 1997	1.36	1.38	1.33	1.38
837	NASDAQ	URBN	Tue, Mar 11, 1997	1.34	1.34	1.31	1.31
836	NASDAQ	URBN	Mon, Mar 10, 1997	1.34	1.34	1.31	1.34
835	NASDAQ	URBN	Fri, Mar 7, 1997	1.34	1.34	1.31	1.33
834	NASDAQ	URBN	Thu, Mar 6, 1997	1.36	1.36	1.33	1.33
833	NASDAQ	URBN	Wed, Mar 5, 1997	1.34	1.36	1.33	1.33
832	NASDAQ	URBN	Tue, Mar 4, 1997	1.38	1.38	1.34	1.34
831	NASDAQ	URBN	Mon, Mar 3, 1997	1.38	1.42	1.36	1.36
830	NASDAQ	URBN	Fri, Feb 28, 1997	1.38	1.42	1.38	1.42
829	NASDAQ	URBN	Thu, Feb 27, 1997	1.41	1.44	1.38	1.38
828	NASDAQ	URBN	Wed, Feb 26, 1997	1.44	1.44	1.42	1.42
827	NASDAQ	URBN	Tue, Feb 25, 1997	1.45	1.45	1.42	1.42
826	NASDAQ	URBN	Mon, Feb 24, 1997	1.41	1.42	1.39	1.42
825	NASDAQ	URBN	Fri, Feb 21, 1997	1.39	1.42	1.39	1.41
824	NASDAQ	URBN	Thu, Feb 20, 1997	1.42	1.42	1.38	1.39
823	NASDAQ	URBN	Wed, Feb 19, 1997	1.50	1.50	1.39	1.42
822	NASDAQ	URBN	Tue, Feb 18, 1997	1.48	1.50	1.47	1.47
821	NASDAQ	URBN	Fri, Feb 14, 1997	1.48	1.50	1.47	1.48
820	NASDAQ	URBN	Thu, Feb 13, 1997	1.48	1.52	1.45	1.50
819	NASDAQ	URBN	Wed, Feb 12, 1997	1.48	1.48	1.42	1.44
818	NASDAQ	URBN	Tue, Feb 11, 1997	1.41	1.47	1.36	1.47
817	NASDAQ	URBN	Mon, Feb 10, 1997	1.39	1.44	1.34	1.41
816	NASDAQ	URBN	Fri, Feb 7, 1997	1.47	1.47	1.36	1.36
815	NASDAQ	URBN	Thu, Feb 6, 1997	1.50	1.50	1.42	1.47
814	NASDAQ	URBN	Wed, Feb 5, 1997	1.61	1.63	1.47	1.48
813	NASDAQ	URBN	Tue, Feb 4, 1997	1.70	1.70	1.56	1.58
812	NASDAQ	URBN	Mon, Feb 3, 1997	1.63	1.75	1.63	1.66
811	NASDAQ	URBN	Fri, Jan 31, 1997	1.56	1.56	1.52	1.52
810	NASDAQ	URBN	Thu, Jan 30, 1997	1.50	1.56	1.50	1.56
809	NASDAQ	URBN	Wed, Jan 29, 1997	1.50	1.55	1.50	1.52
808	NASDAQ	URBN	Tue, Jan 28, 1997	1.50	1.58	1.50	1.52
807	NASDAQ	URBN	Mon, Jan 27, 1997	1.45	1.52	1.45	1.50
806	NASDAQ	URBN	Fri, Jan 24, 1997	1.45	1.48	1.45	1.47
805	NASDAQ	URBN	Thu, Jan 23, 1997	1.45	1.48	1.45	1.45
804	NASDAQ	URBN	Wed, Jan 22, 1997	1.45	1.48	1.45	1.48
803	NASDAQ	URBN	Tue, Jan 21, 1997	1.47	1.48	1.45	1.47
802	NASDAQ	URBN	Mon, Jan 20, 1997	1.50	1.50	1.47	1.48
801	NASDAQ	URBN	Fri, Jan 17, 1997	1.48	1.50	1.48	1.49
800	NASDAQ	URBN	Thu, Jan 16, 1997	1.47	1.50	1.47	1.48
799	NASDAQ	URBN	Wed, Jan 15, 1997	1.47	1.53	1.47	1.47
798	NASDAQ	URBN	Tue, Jan 14, 1997	1.45	1.53	1.45	1.48
797	NASDAQ	URBN	Mon, Jan 13, 1997	1.48	1.50	1.46	1.47
796	NASDAQ	URBN	Fri, Jan 10, 1997	1.47	1.50	1.41	1.48
795	NASDAQ	URBN	Thu, Jan 9, 1997	1.50	1.52	1.47	1.47
794	NASDAQ	URBN	Wed, Jan 8, 1997	1.33	1.55	1.31	1.50
793	NASDAQ	URBN	Tue, Jan 7, 1997	1.58	1.59	1.53	1.56
792	NASDAQ	URBN	Mon, Jan 6, 1997	1.59	1.63	1.56	1.59
791	NASDAQ	URBN	Fri, Jan 3, 1997	1.63	1.66	1.58	1.59
790	NASDAQ	URBN	Thu, Jan 2, 1997	1.69	1.69	1.59	1.61
789	NASDAQ	URBN	Tue, Dec 31, 1996	1.64	1.69	1.56	1.63
788	NASDAQ	URBN	Mon, Dec 30, 1996	1.53	1.69	1.53	1.63
787	NASDAQ	URBN	Fri, Dec 27, 1996	1.50	1.56	1.47	1.56
786	NASDAQ	URBN	Thu, Dec 26, 1996	1.47	1.52	1.45	1.47
785	NASDAQ	URBN	Tue, Dec 24, 1996	1.52	1.52	1.47	1.48
784	NASDAQ	URBN	Mon, Dec 23, 1996	1.53	1.53	1.44	1.47
783	NASDAQ	URBN	Fri, Dec 20, 1996	1.50	1.53	1.50	1.51
782	NASDAQ	URBN	Thu, Dec 19, 1996	1.52	1.53	1.50	1.50
781	NASDAQ	URBN	Wed, Dec 18, 1996	1.59	1.59	1.50	1.52
780	NASDAQ	URBN	Tue, Dec 17, 1996	1.56	1.63	1.53	1.55
779	NASDAQ	URBN	Mon, Dec 16, 1996	1.75	1.75	1.59	1.63
778	NASDAQ	URBN	Fri, Dec 13, 1996	1.69	1.75	1.69	1.75
777	NASDAQ	URBN	Thu, Dec 12, 1996	1.69	1.72	1.69	1.69
776	NASDAQ	URBN	Wed, Dec 11, 1996	1.64	1.72	1.64	1.72
775	NASDAQ	URBN	Tue, Dec 10, 1996	1.70	1.72	1.63	1.70
774	NASDAQ	URBN	Mon, Dec 9, 1996	1.78	1.78	1.63	1.69
773	NASDAQ	URBN	Fri, Dec 6, 1996	1.72	1.75	1.66	1.66
772	NASDAQ	URBN	Thu, Dec 5, 1996	1.78	1.84	1.78	1.78
771	NASDAQ	URBN	Wed, Dec 4, 1996	1.78	1.84	1.78	1.78
770	NASDAQ	URBN	Tue, Dec 3, 1996	1.84	1.84	1.78	1.81
769	NASDAQ	URBN	Mon, Dec 2, 1996	1.84	1.84	1.75	1.75
768	NASDAQ	URBN	Fri, Nov 29, 1996	1.83	1.84	1.81	1.83
767	NASDAQ	URBN	Wed, Nov 27, 1996	1.94	1.95	1.81	1.84
766	NASDAQ	URBN	Tue, Nov 26, 1996	1.84	2.00	1.84	1.94
765	NASDAQ	URBN	Mon, Nov 25, 1996	1.94	1.94	1.86	1.89
764	NASDAQ	URBN	Fri, Nov 22, 1996	1.74	1.97	1.72	1.91
763	NASDAQ	URBN	Thu, Nov 21, 1996	1.75	1.84	1.72	1.77
762	NASDAQ	URBN	Wed, Nov 20, 1996	2.09	2.09	1.75	1.75
761	NASDAQ	URBN	Tue, Nov 19, 1996	1.94	2.13	1.94	2.06
760	NASDAQ	URBN	Mon, Nov 18, 1996	1.98	2.03	1.95	2.00
759	NASDAQ	URBN	Fri, Nov 15, 1996	1.94	2.03	1.91	1.94
758	NASDAQ	URBN	Thu, Nov 14, 1996	1.88	1.94	1.88	1.92
757	NASDAQ	URBN	Wed, Nov 13, 1996	1.94	1.94	1.88	1.88
756	NASDAQ	URBN	Tue, Nov 12, 1996	1.84	1.94	1.84	1.89
755	NASDAQ	URBN	Mon, Nov 11, 1996	1.91	1.91	1.84	1.88
754	NASDAQ	URBN	Fri, Nov 8, 1996	1.84	1.91	1.84	1.88
753	NASDAQ	URBN	Thu, Nov 7, 1996	1.84	1.88	1.81	1.88
752	NASDAQ	URBN	Wed, Nov 6, 1996	1.72	1.84	1.72	1.84
751	NASDAQ	URBN	Tue, Nov 5, 1996	1.78	1.78	1.72	1.73
750	NASDAQ	URBN	Mon, Nov 4, 1996	1.91	1.92	1.72	1.73
749	NASDAQ	URBN	Fri, Nov 1, 1996	1.91	1.97	1.91	1.94
748	NASDAQ	URBN	Thu, Oct 31, 1996	1.94	2.03	1.91	1.97
747	NASDAQ	URBN	Wed, Oct 30, 1996	2.03	2.03	1.94	2.00
746	NASDAQ	URBN	Tue, Oct 29, 1996	1.95	2.03	1.94	1.94
745	NASDAQ	URBN	Mon, Oct 28, 1996	1.97	2.03	1.95	1.98
744	NASDAQ	URBN	Fri, Oct 25, 1996	1.95	2.02	1.94	1.97
743	NASDAQ	URBN	Thu, Oct 24, 1996	1.91	1.98	1.84	1.94
742	NASDAQ	URBN	Wed, Oct 23, 1996	1.88	1.89	1.81	1.89
741	NASDAQ	URBN	Tue, Oct 22, 1996	1.91	2.02	1.70	1.89
740	NASDAQ	URBN	Mon, Oct 21, 1996	2.48	2.53	2.19	2.20
739	NASDAQ	URBN	Fri, Oct 18, 1996	2.55	2.55	2.47	2.48
738	NASDAQ	URBN	Thu, Oct 17, 1996	2.48	2.56	2.47	2.56
737	NASDAQ	URBN	Wed, Oct 16, 1996	2.47	2.56	2.47	2.48
736	NASDAQ	URBN	Tue, Oct 15, 1996	2.51	2.56	2.47	2.47
735	NASDAQ	URBN	Mon, Oct 14, 1996	2.59	2.66	2.50	2.50
734	NASDAQ	URBN	Fri, Oct 11, 1996	2.66	2.69	2.59	2.66
733	NASDAQ	URBN	Thu, Oct 10, 1996	2.50	2.66	2.47	2.63
732	NASDAQ	URBN	Wed, Oct 9, 1996	2.44	2.50	2.44	2.50
731	NASDAQ	URBN	Tue, Oct 8, 1996	2.50	2.53	2.44	2.47
730	NASDAQ	URBN	Mon, Oct 7, 1996	2.47	2.59	2.47	2.50
729	NASDAQ	URBN	Fri, Oct 4, 1996	2.66	2.72	2.42	2.48
728	NASDAQ	URBN	Thu, Oct 3, 1996	2.78	2.81	2.66	2.69
727	NASDAQ	URBN	Wed, Oct 2, 1996	2.78	2.81	2.78	2.81
726	NASDAQ	URBN	Tue, Oct 1, 1996	2.84	2.90	2.78	2.78
725	NASDAQ	URBN	Mon, Sep 30, 1996	2.91	2.91	2.81	2.91
724	NASDAQ	URBN	Fri, Sep 27, 1996	2.84	2.91	2.81	2.81
723	NASDAQ	URBN	Thu, Sep 26, 1996	2.84	2.91	2.78	2.80
722	NASDAQ	URBN	Wed, Sep 25, 1996	2.88	2.91	2.84	2.88
721	NASDAQ	URBN	Tue, Sep 24, 1996	2.88	2.97	2.81	2.94
720	NASDAQ	URBN	Mon, Sep 23, 1996	2.88	2.88	2.75	2.81
719	NASDAQ	URBN	Fri, Sep 20, 1996	2.81	2.88	2.78	2.86
718	NASDAQ	URBN	Thu, Sep 19, 1996	2.88	2.89	2.78	2.84
717	NASDAQ	URBN	Wed, Sep 18, 1996	2.78	2.84	2.69	2.84
716	NASDAQ	URBN	Tue, Sep 17, 1996	2.88	2.88	2.75	2.78
715	NASDAQ	URBN	Mon, Sep 16, 1996	2.81	2.91	2.81	2.81
714	NASDAQ	URBN	Fri, Sep 13, 1996	2.88	2.94	2.81	2.81
713	NASDAQ	URBN	Thu, Sep 12, 1996	2.85	2.91	2.81	2.86
712	NASDAQ	URBN	Wed, Sep 11, 1996	2.75	2.91	2.75	2.84
711	NASDAQ	URBN	Tue, Sep 10, 1996	2.78	2.84	2.73	2.80
710	NASDAQ	URBN	Mon, Sep 9, 1996	2.66	2.84	2.66	2.72
709	NASDAQ	URBN	Fri, Sep 6, 1996	2.59	2.78	2.59	2.69
708	NASDAQ	URBN	Thu, Sep 5, 1996	2.75	2.75	2.58	2.60
707	NASDAQ	URBN	Wed, Sep 4, 1996	2.81	2.83	2.70	2.70
706	NASDAQ	URBN	Tue, Sep 3, 1996	2.75	2.94	2.75	2.83
705	NASDAQ	URBN	Fri, Aug 30, 1996	2.75	2.88	2.69	2.86
704	NASDAQ	URBN	Thu, Aug 29, 1996	2.78	2.84	2.72	2.75
703	NASDAQ	URBN	Wed, Aug 28, 1996	2.81	2.88	2.78	2.81
702	NASDAQ	URBN	Tue, Aug 27, 1996	2.69	2.80	2.66	2.75
701	NASDAQ	URBN	Mon, Aug 26, 1996	2.50	2.59	2.50	2.59
700	NASDAQ	URBN	Fri, Aug 23, 1996	2.66	2.66	2.44	2.55
699	NASDAQ	URBN	Thu, Aug 22, 1996	2.69	2.75	2.63	2.69
698	NASDAQ	URBN	Wed, Aug 21, 1996	2.53	2.66	2.38	2.66
697	NASDAQ	URBN	Tue, Aug 20, 1996	2.97	3.03	2.63	2.67
696	NASDAQ	URBN	Mon, Aug 19, 1996	3.00	3.09	2.88	3.06
695	NASDAQ	URBN	Fri, Aug 16, 1996	2.75	3.06	2.72	2.98
694	NASDAQ	URBN	Thu, Aug 15, 1996	2.64	2.75	2.59	2.75
693	NASDAQ	URBN	Wed, Aug 14, 1996	2.59	2.66	2.59	2.61
692	NASDAQ	URBN	Tue, Aug 13, 1996	2.63	2.66	2.63	2.66
691	NASDAQ	URBN	Mon, Aug 12, 1996	2.66	2.84	2.59	2.66
690	NASDAQ	URBN	Fri, Aug 9, 1996	2.69	2.69	2.59	2.59
689	NASDAQ	URBN	Thu, Aug 8, 1996	2.66	2.69	2.59	2.63
688	NASDAQ	URBN	Wed, Aug 7, 1996	2.78	2.78	2.59	2.66
687	NASDAQ	URBN	Tue, Aug 6, 1996	2.69	2.80	2.63	2.66
686	NASDAQ	URBN	Mon, Aug 5, 1996	2.59	2.80	2.53	2.75
685	NASDAQ	URBN	Fri, Aug 2, 1996	2.38	2.59	2.38	2.56
684	NASDAQ	URBN	Thu, Aug 1, 1996	2.31	2.47	2.31	2.41
683	NASDAQ	URBN	Wed, Jul 31, 1996	2.25	2.48	2.19	2.34
682	NASDAQ	URBN	Tue, Jul 30, 1996	2.13	2.22	2.13	2.22
681	NASDAQ	URBN	Mon, Jul 29, 1996	2.31	2.38	2.13	2.13
680	NASDAQ	URBN	Fri, Jul 26, 1996	2.44	2.44	2.31	2.31
679	NASDAQ	URBN	Thu, Jul 25, 1996	2.28	2.41	2.28	2.41
678	NASDAQ	URBN	Wed, Jul 24, 1996	2.31	2.34	2.25	2.34
677	NASDAQ	URBN	Tue, Jul 23, 1996	2.47	2.50	2.41	2.44
676	NASDAQ	URBN	Mon, Jul 22, 1996	2.47	2.47	2.41	2.44
675	NASDAQ	URBN	Fri, Jul 19, 1996	2.63	2.63	2.47	2.53
674	NASDAQ	URBN	Thu, Jul 18, 1996	2.56	2.63	2.47	2.63
673	NASDAQ	URBN	Wed, Jul 17, 1996	2.22	2.59	2.22	2.47
672	NASDAQ	URBN	Tue, Jul 16, 1996	2.09	2.22	1.84	2.16
671	NASDAQ	URBN	Mon, Jul 15, 1996	2.34	2.38	2.09	2.09
670	NASDAQ	URBN	Fri, Jul 12, 1996	2.47	2.56	2.41	2.42
669	NASDAQ	URBN	Thu, Jul 11, 1996	2.63	2.66	2.38	2.52
668	NASDAQ	URBN	Wed, Jul 10, 1996	3.05	3.05	2.66	2.70
667	NASDAQ	URBN	Tue, Jul 9, 1996	3.03	3.09	2.97	3.03
666	NASDAQ	URBN	Mon, Jul 8, 1996	2.95	3.03	2.95	2.97
665	NASDAQ	URBN	Fri, Jul 5, 1996	3.13	3.13	2.97	2.98
664	NASDAQ	URBN	Wed, Jul 3, 1996	3.16	3.16	3.11	3.11
663	NASDAQ	URBN	Tue, Jul 2, 1996	3.19	3.19	3.13	3.13
662	NASDAQ	URBN	Mon, Jul 1, 1996	3.16	3.19	3.09	3.13
661	NASDAQ	URBN	Fri, Jun 28, 1996	2.84	3.19	2.84	3.16
660	NASDAQ	URBN	Thu, Jun 27, 1996	3.00	3.02	2.88	2.94
659	NASDAQ	URBN	Wed, Jun 26, 1996	3.13	3.16	3.00	3.00
658	NASDAQ	URBN	Tue, Jun 25, 1996	3.22	3.22	3.13	3.16
657	NASDAQ	URBN	Mon, Jun 24, 1996	3.16	3.22	3.16	3.17
656	NASDAQ	URBN	Fri, Jun 21, 1996	3.19	3.19	3.16	3.19
655	NASDAQ	URBN	Thu, Jun 20, 1996	3.19	3.22	3.16	3.16
654	NASDAQ	URBN	Wed, Jun 19, 1996	3.16	3.25	3.16	3.20
653	NASDAQ	URBN	Tue, Jun 18, 1996	3.19	3.28	3.16	3.17
652	NASDAQ	URBN	Mon, Jun 17, 1996	3.25	3.28	3.19	3.22
651	NASDAQ	URBN	Fri, Jun 14, 1996	3.16	3.28	3.16	3.27
650	NASDAQ	URBN	Thu, Jun 13, 1996	3.19	3.25	3.13	3.19
649	NASDAQ	URBN	Wed, Jun 12, 1996	3.16	3.25	3.16	3.19
648	NASDAQ	URBN	Tue, Jun 11, 1996	3.28	3.28	3.06	3.20
647	NASDAQ	URBN	Mon, Jun 10, 1996	3.19	3.31	3.16	3.22
646	NASDAQ	URBN	Fri, Jun 7, 1996	3.13	3.34	3.06	3.19
645	NASDAQ	URBN	Thu, Jun 6, 1996	3.03	3.42	2.97	3.31
644	NASDAQ	URBN	Wed, Jun 5, 1996	2.81	3.03	2.72	3.00
643	NASDAQ	URBN	Tue, Jun 4, 1996	2.53	2.75	2.53	2.72
642	NASDAQ	URBN	Mon, Jun 3, 1996	2.50	2.63	2.50	2.55
641	NASDAQ	URBN	Fri, May 31, 1996	2.59	2.66	2.58	2.64
640	NASDAQ	URBN	Thu, May 30, 1996	2.63	2.63	2.58	2.59
639	NASDAQ	URBN	Wed, May 29, 1996	2.60	2.66	2.59	2.61
638	NASDAQ	URBN	Tue, May 28, 1996	2.72	2.77	2.61	2.66
637	NASDAQ	URBN	Fri, May 24, 1996	2.63	2.75	2.63	2.70
636	NASDAQ	URBN	Thu, May 23, 1996	2.63	2.63	2.58	2.63
635	NASDAQ	URBN	Wed, May 22, 1996	2.56	2.69	2.53	2.61
634	NASDAQ	URBN	Tue, May 21, 1996	2.61	2.63	2.47	2.56
633	NASDAQ	URBN	Mon, May 20, 1996	2.52	2.61	2.52	2.59
632	NASDAQ	URBN	Fri, May 17, 1996	2.48	2.52	2.48	2.52
631	NASDAQ	URBN	Thu, May 16, 1996	2.52	2.52	2.48	2.51
630	NASDAQ	URBN	Wed, May 15, 1996	2.52	2.53	2.47	2.51
629	NASDAQ	URBN	Tue, May 14, 1996	2.50	2.52	2.44	2.52
628	NASDAQ	URBN	Mon, May 13, 1996	2.28	2.48	2.28	2.47
627	NASDAQ	URBN	Fri, May 10, 1996	2.19	2.31	2.19	2.30
626	NASDAQ	URBN	Thu, May 9, 1996	2.22	2.22	2.17	2.22
625	NASDAQ	URBN	Wed, May 8, 1996	2.23	2.23	2.17	2.19
624	NASDAQ	URBN	Tue, May 7, 1996	2.19	2.23	2.19	2.19
623	NASDAQ	URBN	Mon, May 6, 1996	2.23	2.23	2.19	2.19
622	NASDAQ	URBN	Fri, May 3, 1996	2.20	2.22	2.16	2.20
621	NASDAQ	URBN	Thu, May 2, 1996	2.14	2.20	2.09	2.19
620	NASDAQ	URBN	Wed, May 1, 1996	2.09	2.14	2.09	2.14
619	NASDAQ	URBN	Tue, Apr 30, 1996	2.04	2.12	2.00	2.09
618	NASDAQ	URBN	Mon, Apr 29, 1996	2.00	2.03	2.00	2.00
617	NASDAQ	URBN	Fri, Apr 26, 1996	2.05	2.05	2.00	2.02
616	NASDAQ	URBN	Thu, Apr 25, 1996	2.04	2.05	2.01	2.05
615	NASDAQ	URBN	Wed, Apr 24, 1996	2.07	2.07	2.00	2.02
614	NASDAQ	URBN	Tue, Apr 23, 1996	1.95	2.07	1.94	2.05
613	NASDAQ	URBN	Mon, Apr 22, 1996	1.95	1.95	1.95	1.95
612	NASDAQ	URBN	Fri, Apr 19, 1996	1.95	1.95	1.91	1.95
611	NASDAQ	URBN	Thu, Apr 18, 1996	1.91	1.95	1.91	1.91
610	NASDAQ	URBN	Wed, Apr 17, 1996	1.95	1.95	1.91	1.91
609	NASDAQ	URBN	Tue, Apr 16, 1996	1.95	1.95	1.91	1.94
608	NASDAQ	URBN	Mon, Apr 15, 1996	1.91	1.95	1.89	1.90
607	NASDAQ	URBN	Fri, Apr 12, 1996	1.89	1.91	1.89	1.91
606	NASDAQ	URBN	Thu, Apr 11, 1996	1.94	1.94	1.89	1.91
605	NASDAQ	URBN	Wed, Apr 10, 1996	1.89	1.91	1.89	1.91
604	NASDAQ	URBN	Tue, Apr 9, 1996	1.92	1.92	1.89	1.90
603	NASDAQ	URBN	Mon, Apr 8, 1996	1.88	1.92	1.88	1.91
602	NASDAQ	URBN	Thu, Apr 4, 1996	1.90	1.92	1.90	1.92
601	NASDAQ	URBN	Wed, Apr 3, 1996	1.91	1.92	1.88	1.92
600	NASDAQ	URBN	Tue, Apr 2, 1996	1.89	1.91	1.88	1.90
599	NASDAQ	URBN	Mon, Apr 1, 1996	1.89	1.89	1.86	1.88
598	NASDAQ	URBN	Fri, Mar 29, 1996	1.88	1.89	1.86	1.89
597	NASDAQ	URBN	Thu, Mar 28, 1996	1.89	1.89	1.86	1.89
596	NASDAQ	URBN	Wed, Mar 27, 1996	1.86	1.89	1.83	1.87
595	NASDAQ	URBN	Tue, Mar 26, 1996	1.77	1.86	1.77	1.81
594	NASDAQ	URBN	Mon, Mar 25, 1996	1.81	1.81	1.77	1.77
593	NASDAQ	URBN	Fri, Mar 22, 1996	1.83	1.83	1.77	1.77
592	NASDAQ	URBN	Thu, Mar 21, 1996	1.88	1.88	1.77	1.83
591	NASDAQ	URBN	Wed, Mar 20, 1996	1.88	1.88	1.83	1.88
590	NASDAQ	URBN	Tue, Mar 19, 1996	1.83	1.88	1.83	1.88
589	NASDAQ	URBN	Mon, Mar 18, 1996	1.84	1.89	1.80	1.88
588	NASDAQ	URBN	Fri, Mar 15, 1996	1.80	1.84	1.80	1.83
587	NASDAQ	URBN	Thu, Mar 14, 1996	1.84	1.84	1.80	1.80
586	NASDAQ	URBN	Wed, Mar 13, 1996	1.81	1.81	1.80	1.80
585	NASDAQ	URBN	Tue, Mar 12, 1996	1.81	1.84	1.76	1.82
584	NASDAQ	URBN	Mon, Mar 11, 1996	1.78	1.80	1.76	1.78
583	NASDAQ	URBN	Fri, Mar 8, 1996	1.70	1.85	1.63	1.80
582	NASDAQ	URBN	Thu, Mar 7, 1996	1.73	1.73	1.67	1.73
581	NASDAQ	URBN	Wed, Mar 6, 1996	1.67	1.77	1.63	1.73
580	NASDAQ	URBN	Tue, Mar 5, 1996	1.59	1.66	1.59	1.64
579	NASDAQ	URBN	Mon, Mar 4, 1996	1.59	1.59	1.56	1.58
578	NASDAQ	URBN	Fri, Mar 1, 1996	1.56	1.57	1.56	1.56
577	NASDAQ	URBN	Thu, Feb 29, 1996	1.56	1.56	1.56	1.56
576	NASDAQ	URBN	Wed, Feb 28, 1996	1.58	1.61	1.56	1.56
575	NASDAQ	URBN	Tue, Feb 27, 1996	1.56	1.60	1.55	1.60
574	NASDAQ	URBN	Mon, Feb 26, 1996	1.58	1.58	1.56	1.56
573	NASDAQ	URBN	Fri, Feb 23, 1996	1.57	1.60	1.56	1.59
572	NASDAQ	URBN	Thu, Feb 22, 1996	1.58	1.61	1.56	1.56
571	NASDAQ	URBN	Wed, Feb 21, 1996	1.53	1.58	1.53	1.53
570	NASDAQ	URBN	Tue, Feb 20, 1996	1.53	1.58	1.53	1.55
569	NASDAQ	URBN	Fri, Feb 16, 1996	1.53	1.53	1.53	1.53
568	NASDAQ	URBN	Thu, Feb 15, 1996	1.53	1.58	1.53	1.56
567	NASDAQ	URBN	Wed, Feb 14, 1996	1.50	1.58	1.50	1.53
566	NASDAQ	URBN	Tue, Feb 13, 1996	1.52	1.52	1.50	1.50
565	NASDAQ	URBN	Mon, Feb 12, 1996	1.52	1.53	1.52	1.52
564	NASDAQ	URBN	Fri, Feb 9, 1996	1.52	1.53	1.52	1.52
563	NASDAQ	URBN	Thu, Feb 8, 1996	1.52	1.55	1.52	1.52
562	NASDAQ	URBN	Wed, Feb 7, 1996	1.52	1.55	1.52	1.52
561	NASDAQ	URBN	Tue, Feb 6, 1996	1.52	1.53	1.50	1.52
560	NASDAQ	URBN	Mon, Feb 5, 1996	1.58	1.58	1.52	1.55
559	NASDAQ	URBN	Fri, Feb 2, 1996	1.58	1.59	1.55	1.56
558	NASDAQ	URBN	Thu, Feb 1, 1996	1.53	1.59	1.53	1.55
557	NASDAQ	URBN	Wed, Jan 31, 1996	1.53	1.54	1.53	1.54
556	NASDAQ	URBN	Tue, Jan 30, 1996	1.53	1.53	1.53	1.53
555	NASDAQ	URBN	Mon, Jan 29, 1996	1.59	1.59	1.56	1.56
554	NASDAQ	URBN	Fri, Jan 26, 1996	1.56	1.56	1.56	1.56
553	NASDAQ	URBN	Thu, Jan 25, 1996	1.56	1.59	1.56	1.57
552	NASDAQ	URBN	Wed, Jan 24, 1996	1.59	1.63	1.56	1.58
551	NASDAQ	URBN	Tue, Jan 23, 1996	1.50	1.63	1.50	1.59
550	NASDAQ	URBN	Mon, Jan 22, 1996	1.52	1.55	1.48	1.50
549	NASDAQ	URBN	Fri, Jan 19, 1996	1.56	1.56	1.52	1.52
548	NASDAQ	URBN	Thu, Jan 18, 1996	1.45	1.56	1.45	1.52
547	NASDAQ	URBN	Wed, Jan 17, 1996	1.40	1.48	1.40	1.47
546	NASDAQ	URBN	Tue, Jan 16, 1996	1.39	1.45	1.39	1.41
545	NASDAQ	URBN	Mon, Jan 15, 1996	1.42	1.44	1.38	1.41
544	NASDAQ	URBN	Fri, Jan 12, 1996	1.42	1.45	1.42	1.44
543	NASDAQ	URBN	Thu, Jan 11, 1996	1.44	1.45	1.42	1.44
542	NASDAQ	URBN	Wed, Jan 10, 1996	1.50	1.50	1.44	1.44
541	NASDAQ	URBN	Tue, Jan 9, 1996	1.58	1.64	1.50	1.50
540	NASDAQ	URBN	Mon, Jan 8, 1996	1.45	1.45	1.45	1.45
539	NASDAQ	URBN	Fri, Jan 5, 1996	1.45	1.48	1.42	1.48
538	NASDAQ	URBN	Thu, Jan 4, 1996	1.44	1.47	1.39	1.45
537	NASDAQ	URBN	Wed, Jan 3, 1996	1.51	1.51	1.44	1.45
536	NASDAQ	URBN	Tue, Jan 2, 1996	1.45	1.56	1.45	1.47
535	NASDAQ	URBN	Fri, Dec 29, 1995	1.45	1.53	1.45	1.45
534	NASDAQ	URBN	Thu, Dec 28, 1995	1.45	1.48	1.45	1.48
533	NASDAQ	URBN	Wed, Dec 27, 1995	1.45	1.48	1.44	1.47
532	NASDAQ	URBN	Tue, Dec 26, 1995	1.40	1.45	1.39	1.43
531	NASDAQ	URBN	Fri, Dec 22, 1995	1.42	1.45	1.42	1.43
530	NASDAQ	URBN	Thu, Dec 21, 1995	1.39	1.45	1.39	1.42
529	NASDAQ	URBN	Wed, Dec 20, 1995	1.39	1.42	1.39	1.41
528	NASDAQ	URBN	Tue, Dec 19, 1995	1.39	1.41	1.39	1.39
527	NASDAQ	URBN	Mon, Dec 18, 1995	1.43	1.47	1.39	1.44
526	NASDAQ	URBN	Fri, Dec 15, 1995	1.44	1.44	1.39	1.39
525	NASDAQ	URBN	Thu, Dec 14, 1995	1.30	1.48	1.30	1.40
524	NASDAQ	URBN	Wed, Dec 13, 1995	1.31	1.34	1.30	1.32
523	NASDAQ	URBN	Tue, Dec 12, 1995	1.34	1.34	1.30	1.34
522	NASDAQ	URBN	Mon, Dec 11, 1995	1.30	1.34	1.30	1.34
521	NASDAQ	URBN	Fri, Dec 8, 1995	1.34	1.34	1.30	1.31
520	NASDAQ	URBN	Thu, Dec 7, 1995	1.30	1.34	1.30	1.34
519	NASDAQ	URBN	Wed, Dec 6, 1995	1.34	1.34	1.30	1.30
518	NASDAQ	URBN	Tue, Dec 5, 1995	1.36	1.39	1.30	1.30
517	NASDAQ	URBN	Mon, Dec 4, 1995	1.42	1.42	1.38	1.39
516	NASDAQ	URBN	Fri, Dec 1, 1995	1.39	1.42	1.38	1.38
515	NASDAQ	URBN	Thu, Nov 30, 1995	1.44	1.44	1.39	1.44
514	NASDAQ	URBN	Wed, Nov 29, 1995	1.44	1.52	1.39	1.39
513	NASDAQ	URBN	Tue, Nov 28, 1995	1.33	1.41	1.30	1.41
512	NASDAQ	URBN	Mon, Nov 27, 1995	1.44	1.44	1.30	1.30
511	NASDAQ	URBN	Fri, Nov 24, 1995	1.41	1.44	1.39	1.41
510	NASDAQ	URBN	Wed, Nov 22, 1995	1.45	1.48	1.41	1.44
509	NASDAQ	URBN	Tue, Nov 21, 1995	1.53	1.53	1.47	1.47
508	NASDAQ	URBN	Mon, Nov 20, 1995	1.50	1.53	1.48	1.48
507	NASDAQ	URBN	Fri, Nov 17, 1995	1.53	1.57	1.52	1.52
506	NASDAQ	URBN	Thu, Nov 16, 1995	1.52	1.57	1.48	1.55
505	NASDAQ	URBN	Wed, Nov 15, 1995	1.45	1.52	1.44	1.52
504	NASDAQ	URBN	Tue, Nov 14, 1995	1.47	1.48	1.45	1.45
503	NASDAQ	URBN	Mon, Nov 13, 1995	1.42	1.50	1.42	1.50
502	NASDAQ	URBN	Fri, Nov 10, 1995	1.45	1.45	1.42	1.42
501	NASDAQ	URBN	Thu, Nov 9, 1995	1.43	1.45	1.42	1.45
500	NASDAQ	URBN	Wed, Nov 8, 1995	1.46	1.47	1.42	1.44
499	NASDAQ	URBN	Tue, Nov 7, 1995	1.42	1.47	1.42	1.47
498	NASDAQ	URBN	Mon, Nov 6, 1995	1.44	1.45	1.39	1.41
497	NASDAQ	URBN	Fri, Nov 3, 1995	1.31	1.45	1.31	1.41
496	NASDAQ	URBN	Thu, Nov 2, 1995	1.27	1.36	1.26	1.34
495	NASDAQ	URBN	Wed, Nov 1, 1995	1.34	1.34	1.27	1.27
494	NASDAQ	URBN	Tue, Oct 31, 1995	1.42	1.42	1.36	1.36
493	NASDAQ	URBN	Mon, Oct 30, 1995	1.42	1.42	1.38	1.38
492	NASDAQ	URBN	Fri, Oct 27, 1995	1.38	1.39	1.38	1.38
491	NASDAQ	URBN	Thu, Oct 26, 1995	1.41	1.44	1.41	1.41
490	NASDAQ	URBN	Wed, Oct 25, 1995	1.50	1.50	1.41	1.41
489	NASDAQ	URBN	Tue, Oct 24, 1995	1.50	1.50	1.45	1.45
488	NASDAQ	URBN	Mon, Oct 23, 1995	1.52	1.52	1.47	1.48
487	NASDAQ	URBN	Fri, Oct 20, 1995	1.53	1.55	1.52	1.55
486	NASDAQ	URBN	Thu, Oct 19, 1995	1.50	1.56	1.50	1.55
485	NASDAQ	URBN	Wed, Oct 18, 1995	1.53	1.55	1.52	1.52
484	NASDAQ	URBN	Tue, Oct 17, 1995	1.58	1.58	1.55	1.55
483	NASDAQ	URBN	Mon, Oct 16, 1995	1.56	1.56	1.53	1.53
482	NASDAQ	URBN	Fri, Oct 13, 1995	1.53	1.56	1.53	1.56
481	NASDAQ	URBN	Thu, Oct 12, 1995	1.56	1.56	1.53	1.55
480	NASDAQ	URBN	Wed, Oct 11, 1995	1.53	1.57	1.52	1.56
479	NASDAQ	URBN	Tue, Oct 10, 1995	1.55	1.59	1.54	1.55
478	NASDAQ	URBN	Mon, Oct 9, 1995	1.61	1.61	1.58	1.58
477	NASDAQ	URBN	Fri, Oct 6, 1995	1.63	1.64	1.61	1.61
476	NASDAQ	URBN	Thu, Oct 5, 1995	1.61	1.63	1.61	1.63
475	NASDAQ	URBN	Wed, Oct 4, 1995	1.61	1.63	1.61	1.63
474	NASDAQ	URBN	Tue, Oct 3, 1995	1.62	1.64	1.61	1.61
473	NASDAQ	URBN	Mon, Oct 2, 1995	1.64	1.69	1.61	1.61
472	NASDAQ	URBN	Fri, Sep 29, 1995	1.59	1.61	1.56	1.59
471	NASDAQ	URBN	Thu, Sep 28, 1995	1.53	1.59	1.48	1.57
470	NASDAQ	URBN	Wed, Sep 27, 1995	1.58	1.58	1.48	1.50
469	NASDAQ	URBN	Tue, Sep 26, 1995	1.55	1.58	1.55	1.58
468	NASDAQ	URBN	Mon, Sep 25, 1995	1.56	1.59	1.55	1.58
467	NASDAQ	URBN	Fri, Sep 22, 1995	1.58	1.61	1.53	1.59
466	NASDAQ	URBN	Thu, Sep 21, 1995	1.58	1.61	1.53	1.56
465	NASDAQ	URBN	Wed, Sep 20, 1995	1.58	1.58	1.56	1.57
464	NASDAQ	URBN	Tue, Sep 19, 1995	1.56	1.58	1.55	1.57
463	NASDAQ	URBN	Mon, Sep 18, 1995	1.50	1.56	1.50	1.56
462	NASDAQ	URBN	Fri, Sep 15, 1995	1.48	1.53	1.48	1.53
461	NASDAQ	URBN	Thu, Sep 14, 1995	1.52	1.53	1.48	1.53
460	NASDAQ	URBN	Wed, Sep 13, 1995	1.48	1.52	1.48	1.52
459	NASDAQ	URBN	Tue, Sep 12, 1995	1.51	1.51	1.48	1.48
458	NASDAQ	URBN	Mon, Sep 11, 1995	1.52	1.52	1.48	1.50
457	NASDAQ	URBN	Fri, Sep 8, 1995	1.47	1.52	1.47	1.50
456	NASDAQ	URBN	Thu, Sep 7, 1995	1.48	1.48	1.45	1.48
455	NASDAQ	URBN	Wed, Sep 6, 1995	1.41	1.50	1.39	1.47
454	NASDAQ	URBN	Tue, Sep 5, 1995	1.36	1.36	1.33	1.35
453	NASDAQ	URBN	Fri, Sep 1, 1995	1.33	1.38	1.33	1.38
452	NASDAQ	URBN	Thu, Aug 31, 1995	1.38	1.38	1.33	1.33
451	NASDAQ	URBN	Wed, Aug 30, 1995	1.38	1.38	1.33	1.33
450	NASDAQ	URBN	Tue, Aug 29, 1995	1.33	1.35	1.33	1.35
449	NASDAQ	URBN	Mon, Aug 28, 1995	1.38	1.38	1.33	1.38
448	NASDAQ	URBN	Fri, Aug 25, 1995	1.34	1.38	1.31	1.36
447	NASDAQ	URBN	Thu, Aug 24, 1995	1.30	1.34	1.30	1.34
446	NASDAQ	URBN	Wed, Aug 23, 1995	1.34	1.39	1.30	1.30
445	NASDAQ	URBN	Tue, Aug 22, 1995	1.34	1.39	1.34	1.39
444	NASDAQ	URBN	Mon, Aug 21, 1995	1.36	1.39	1.35	1.39
443	NASDAQ	URBN	Fri, Aug 18, 1995	1.33	1.36	1.33	1.35
442	NASDAQ	URBN	Thu, Aug 17, 1995	1.34	1.35	1.33	1.34
441	NASDAQ	URBN	Wed, Aug 16, 1995	1.34	1.34	1.33	1.33
440	NASDAQ	URBN	Tue, Aug 15, 1995	1.33	1.33	1.33	1.33
439	NASDAQ	URBN	Mon, Aug 14, 1995	1.34	1.34	1.33	1.33
438	NASDAQ	URBN	Fri, Aug 11, 1995	1.34	1.34	1.34	1.34
437	NASDAQ	URBN	Thu, Aug 10, 1995	1.33	1.34	1.33	1.33
436	NASDAQ	URBN	Mon, Aug 7, 1995	1.33	1.34	1.33	1.34
435	NASDAQ	URBN	Fri, Aug 4, 1995	1.33	1.38	1.33	1.33
434	NASDAQ	URBN	Thu, Aug 3, 1995	1.33	1.38	1.33	1.34
433	NASDAQ	URBN	Wed, Aug 2, 1995	1.33	1.38	1.33	1.38
432	NASDAQ	URBN	Tue, Aug 1, 1995	1.33	1.34	1.33	1.33
431	NASDAQ	URBN	Mon, Jul 31, 1995	1.34	1.38	1.33	1.33
430	NASDAQ	URBN	Fri, Jul 28, 1995	1.34	1.34	1.30	1.34
429	NASDAQ	URBN	Thu, Jul 27, 1995	1.34	1.34	1.30	1.34
428	NASDAQ	URBN	Wed, Jul 26, 1995	1.34	1.34	1.30	1.30
427	NASDAQ	URBN	Tue, Jul 25, 1995	1.34	1.34	1.28	1.34
426	NASDAQ	URBN	Mon, Jul 24, 1995	1.28	1.34	1.28	1.28
425	NASDAQ	URBN	Fri, Jul 21, 1995	1.34	1.36	1.31	1.31
424	NASDAQ	URBN	Thu, Jul 20, 1995	1.35	1.36	1.33	1.36
423	NASDAQ	URBN	Wed, Jul 19, 1995	1.33	1.33	1.33	1.33
422	NASDAQ	URBN	Tue, Jul 18, 1995	1.34	1.38	1.33	1.38
421	NASDAQ	URBN	Mon, Jul 17, 1995	1.34	1.39	1.34	1.35
420	NASDAQ	URBN	Fri, Jul 14, 1995	1.39	1.39	1.34	1.34
419	NASDAQ	URBN	Thu, Jul 13, 1995	1.39	1.39	1.34	1.39
418	NASDAQ	URBN	Wed, Jul 12, 1995	1.39	1.39	1.34	1.39
417	NASDAQ	URBN	Tue, Jul 11, 1995	1.33	1.39	1.33	1.39
416	NASDAQ	URBN	Mon, Jul 10, 1995	1.33	1.36	1.33	1.36
415	NASDAQ	URBN	Fri, Jul 7, 1995	1.38	1.38	1.33	1.34
414	NASDAQ	URBN	Thu, Jul 6, 1995	1.38	1.38	1.33	1.33
413	NASDAQ	URBN	Wed, Jul 5, 1995	1.36	1.38	1.34	1.34
412	NASDAQ	URBN	Mon, Jul 3, 1995	1.36	1.38	1.36	1.38
411	NASDAQ	URBN	Fri, Jun 30, 1995	1.41	1.41	1.36	1.36
410	NASDAQ	URBN	Thu, Jun 29, 1995	1.36	1.39	1.36	1.39
409	NASDAQ	URBN	Wed, Jun 28, 1995	1.41	1.41	1.36	1.39
408	NASDAQ	URBN	Tue, Jun 27, 1995	1.42	1.42	1.38	1.38
407	NASDAQ	URBN	Mon, Jun 26, 1995	1.42	1.45	1.38	1.38
406	NASDAQ	URBN	Fri, Jun 23, 1995	1.45	1.45	1.42	1.45
405	NASDAQ	URBN	Thu, Jun 22, 1995	1.42	1.47	1.42	1.47
404	NASDAQ	URBN	Wed, Jun 21, 1995	1.42	1.47	1.42	1.42
403	NASDAQ	URBN	Tue, Jun 20, 1995	1.45	1.49	1.45	1.45
402	NASDAQ	URBN	Mon, Jun 19, 1995	1.45	1.45	1.41	1.43
401	NASDAQ	URBN	Fri, Jun 16, 1995	1.41	1.45	1.41	1.45
400	NASDAQ	URBN	Thu, Jun 15, 1995	1.41	1.42	1.41	1.42
399	NASDAQ	URBN	Wed, Jun 14, 1995	1.42	1.44	1.42	1.44
398	NASDAQ	URBN	Tue, Jun 13, 1995	1.41	1.45	1.38	1.44
397	NASDAQ	URBN	Mon, Jun 12, 1995	1.31	1.41	1.31	1.41
396	NASDAQ	URBN	Fri, Jun 9, 1995	1.33	1.34	1.30	1.31
395	NASDAQ	URBN	Thu, Jun 8, 1995	1.30	1.33	1.30	1.31
394	NASDAQ	URBN	Wed, Jun 7, 1995	1.28	1.34	1.28	1.33
393	NASDAQ	URBN	Tue, Jun 6, 1995	1.23	1.31	1.20	1.29
392	NASDAQ	URBN	Mon, Jun 5, 1995	1.17	1.23	1.16	1.19
391	NASDAQ	URBN	Fri, Jun 2, 1995	1.17	1.17	1.13	1.13
390	NASDAQ	URBN	Thu, Jun 1, 1995	1.17	1.17	1.13	1.13
389	NASDAQ	URBN	Wed, May 31, 1995	1.13	1.17	1.13	1.17
388	NASDAQ	URBN	Tue, May 30, 1995	1.22	1.22	1.13	1.17
387	NASDAQ	URBN	Fri, May 26, 1995	1.22	1.22	1.17	1.19
386	NASDAQ	URBN	Thu, May 25, 1995	1.25	1.25	1.22	1.23
385	NASDAQ	URBN	Wed, May 24, 1995	1.23	1.25	1.22	1.25
384	NASDAQ	URBN	Tue, May 23, 1995	1.25	1.30	1.23	1.24
383	NASDAQ	URBN	Mon, May 22, 1995	1.26	1.30	1.22	1.30
382	NASDAQ	URBN	Fri, May 19, 1995	1.23	1.27	1.23	1.27
381	NASDAQ	URBN	Thu, May 18, 1995	1.23	1.27	1.20	1.25
380	NASDAQ	URBN	Wed, May 17, 1995	1.27	1.27	1.20	1.23
379	NASDAQ	URBN	Tue, May 16, 1995	1.23	1.25	1.20	1.25
378	NASDAQ	URBN	Mon, May 15, 1995	1.19	1.23	1.16	1.23
377	NASDAQ	URBN	Fri, May 12, 1995	1.14	1.19	1.14	1.14
376	NASDAQ	URBN	Thu, May 11, 1995	1.16	1.19	1.16	1.17
375	NASDAQ	URBN	Wed, May 10, 1995	1.19	1.23	1.17	1.17
374	NASDAQ	URBN	Tue, May 9, 1995	1.23	1.25	1.19	1.19
373	NASDAQ	URBN	Mon, May 8, 1995	1.31	1.31	1.23	1.23
372	NASDAQ	URBN	Fri, May 5, 1995	1.29	1.31	1.27	1.27
371	NASDAQ	URBN	Thu, May 4, 1995	1.31	1.31	1.27	1.30
370	NASDAQ	URBN	Wed, May 3, 1995	1.28	1.31	1.28	1.31
369	NASDAQ	URBN	Tue, May 2, 1995	1.27	1.33	1.27	1.30
368	NASDAQ	URBN	Mon, May 1, 1995	1.31	1.31	1.27	1.28
367	NASDAQ	URBN	Fri, Apr 28, 1995	1.37	1.38	1.30	1.33
366	NASDAQ	URBN	Thu, Apr 27, 1995	1.42	1.42	1.37	1.42
365	NASDAQ	URBN	Wed, Apr 26, 1995	1.36	1.41	1.36	1.37
364	NASDAQ	URBN	Tue, Apr 25, 1995	1.33	1.39	1.33	1.39
363	NASDAQ	URBN	Mon, Apr 24, 1995	1.39	1.39	1.34	1.39
362	NASDAQ	URBN	Fri, Apr 21, 1995	1.39	1.39	1.36	1.36
361	NASDAQ	URBN	Thu, Apr 20, 1995	1.34	1.39	1.31	1.38
360	NASDAQ	URBN	Wed, Apr 19, 1995	1.31	1.36	1.31	1.33
359	NASDAQ	URBN	Tue, Apr 18, 1995	1.31	1.34	1.31	1.31
358	NASDAQ	URBN	Mon, Apr 17, 1995	1.36	1.36	1.31	1.31
357	NASDAQ	URBN	Thu, Apr 13, 1995	1.28	1.36	1.28	1.31
356	NASDAQ	URBN	Wed, Apr 12, 1995	1.34	1.34	1.30	1.30
355	NASDAQ	URBN	Tue, Apr 11, 1995	1.41	1.41	1.31	1.31
354	NASDAQ	URBN	Mon, Apr 10, 1995	1.38	1.41	1.38	1.39
353	NASDAQ	URBN	Fri, Apr 7, 1995	1.44	1.45	1.38	1.38
352	NASDAQ	URBN	Thu, Apr 6, 1995	1.45	1.50	1.44	1.44
351	NASDAQ	URBN	Wed, Apr 5, 1995	1.34	1.48	1.32	1.44
350	NASDAQ	URBN	Tue, Apr 4, 1995	1.27	1.34	1.26	1.34
349	NASDAQ	URBN	Mon, Apr 3, 1995	1.27	1.27	1.22	1.25
348	NASDAQ	URBN	Fri, Mar 31, 1995	1.33	1.33	1.25	1.25
347	NASDAQ	URBN	Thu, Mar 30, 1995	1.30	1.33	1.28	1.31
346	NASDAQ	URBN	Wed, Mar 29, 1995	1.34	1.34	1.30	1.30
345	NASDAQ	URBN	Tue, Mar 28, 1995	1.38	1.38	1.30	1.33
344	NASDAQ	URBN	Mon, Mar 27, 1995	1.33	1.38	1.33	1.33
343	NASDAQ	URBN	Fri, Mar 24, 1995	1.41	1.41	1.34	1.39
342	NASDAQ	URBN	Thu, Mar 23, 1995	1.41	1.42	1.36	1.39
341	NASDAQ	URBN	Wed, Mar 22, 1995	1.41	1.42	1.36	1.38
340	NASDAQ	URBN	Tue, Mar 21, 1995	1.48	1.48	1.44	1.44
339	NASDAQ	URBN	Mon, Mar 20, 1995	1.48	1.48	1.44	1.46
338	NASDAQ	URBN	Fri, Mar 17, 1995	1.47	1.50	1.45	1.47
337	NASDAQ	URBN	Thu, Mar 16, 1995	1.50	1.52	1.47	1.47
336	NASDAQ	URBN	Wed, Mar 15, 1995	1.53	1.55	1.52	1.53
335	NASDAQ	URBN	Tue, Mar 14, 1995	1.50	1.53	1.48	1.53
334	NASDAQ	URBN	Mon, Mar 13, 1995	1.50	1.50	1.45	1.50
333	NASDAQ	URBN	Fri, Mar 10, 1995	1.50	1.50	1.47	1.50
332	NASDAQ	URBN	Thu, Mar 9, 1995	1.48	1.50	1.48	1.48
331	NASDAQ	URBN	Wed, Mar 8, 1995	1.44	1.50	1.44	1.48
330	NASDAQ	URBN	Tue, Mar 7, 1995	1.42	1.47	1.39	1.44
329	NASDAQ	URBN	Mon, Mar 6, 1995	1.36	1.42	1.36	1.42
328	NASDAQ	URBN	Fri, Mar 3, 1995	1.41	1.41	1.36	1.38
327	NASDAQ	URBN	Thu, Mar 2, 1995	1.41	1.41	1.37	1.38
326	NASDAQ	URBN	Wed, Mar 1, 1995	1.44	1.44	1.39	1.41
325	NASDAQ	URBN	Tue, Feb 28, 1995	1.47	1.47	1.44	1.47
324	NASDAQ	URBN	Mon, Feb 27, 1995	1.52	1.52	1.44	1.47
323	NASDAQ	URBN	Fri, Feb 24, 1995	1.50	1.53	1.50	1.53
322	NASDAQ	URBN	Thu, Feb 23, 1995	1.53	1.55	1.50	1.53
321	NASDAQ	URBN	Wed, Feb 22, 1995	1.53	1.53	1.50	1.52
320	NASDAQ	URBN	Tue, Feb 21, 1995	1.51	1.53	1.50	1.50
319	NASDAQ	URBN	Fri, Feb 17, 1995	1.50	1.53	1.50	1.50
318	NASDAQ	URBN	Thu, Feb 16, 1995	1.50	1.53	1.50	1.52
317	NASDAQ	URBN	Wed, Feb 15, 1995	1.50	1.55	1.50	1.52
316	NASDAQ	URBN	Tue, Feb 14, 1995	1.58	1.58	1.52	1.52
315	NASDAQ	URBN	Mon, Feb 13, 1995	1.58	1.58	1.52	1.52
314	NASDAQ	URBN	Fri, Feb 10, 1995	1.58	1.58	1.53	1.58
313	NASDAQ	URBN	Thu, Feb 9, 1995	1.56	1.58	1.56	1.58
312	NASDAQ	URBN	Wed, Feb 8, 1995	1.59	1.59	1.48	1.52
311	NASDAQ	URBN	Tue, Feb 7, 1995	1.61	1.63	1.58	1.58
310	NASDAQ	URBN	Mon, Feb 6, 1995	1.61	1.61	1.61	1.61
309	NASDAQ	URBN	Fri, Feb 3, 1995	1.61	1.64	1.61	1.64
308	NASDAQ	URBN	Thu, Feb 2, 1995	1.64	1.64	1.61	1.61
307	NASDAQ	URBN	Wed, Feb 1, 1995	1.61	1.64	1.61	1.64
306	NASDAQ	URBN	Tue, Jan 31, 1995	1.61	1.64	1.61	1.61
305	NASDAQ	URBN	Mon, Jan 30, 1995	1.64	1.64	1.63	1.63
304	NASDAQ	URBN	Fri, Jan 27, 1995	1.63	1.64	1.63	1.63
303	NASDAQ	URBN	Thu, Jan 26, 1995	1.64	1.64	1.63	1.63
302	NASDAQ	URBN	Wed, Jan 25, 1995	1.63	1.64	1.63	1.63
301	NASDAQ	URBN	Tue, Jan 24, 1995	1.66	1.67	1.63	1.63
300	NASDAQ	URBN	Mon, Jan 23, 1995	1.66	1.66	1.66	1.66
299	NASDAQ	URBN	Fri, Jan 20, 1995	1.66	1.66	1.66	1.66
298	NASDAQ	URBN	Thu, Jan 19, 1995	1.66	1.69	1.66	1.69
297	NASDAQ	URBN	Wed, Jan 18, 1995	1.66	1.69	1.66	1.69
296	NASDAQ	URBN	Tue, Jan 17, 1995	1.67	1.67	1.66	1.66
295	NASDAQ	URBN	Mon, Jan 16, 1995	1.66	1.67	1.64	1.67
294	NASDAQ	URBN	Fri, Jan 13, 1995	1.67	1.67	1.63	1.63
293	NASDAQ	URBN	Thu, Jan 12, 1995	1.66	1.67	1.63	1.66
292	NASDAQ	URBN	Wed, Jan 11, 1995	1.63	1.67	1.63	1.66
291	NASDAQ	URBN	Tue, Jan 10, 1995	1.69	1.69	1.63	1.64
290	NASDAQ	URBN	Mon, Jan 9, 1995	1.73	1.73	1.66	1.67
289	NASDAQ	URBN	Fri, Jan 6, 1995	1.75	1.75	1.70	1.70
288	NASDAQ	URBN	Thu, Jan 5, 1995	1.72	1.74	1.64	1.73
287	NASDAQ	URBN	Wed, Jan 4, 1995	1.73	1.78	1.67	1.67
286	NASDAQ	URBN	Tue, Jan 3, 1995	1.72	1.72	1.67	1.70
285	NASDAQ	URBN	Fri, Dec 30, 1994	1.77	1.78	1.63	1.70
284	NASDAQ	URBN	Thu, Dec 29, 1994	1.84	1.84	1.78	1.78
283	NASDAQ	URBN	Wed, Dec 28, 1994	1.81	1.84	1.81	1.81
282	NASDAQ	URBN	Tue, Dec 27, 1994	1.89	1.89	1.81	1.81
281	NASDAQ	URBN	Fri, Dec 23, 1994	1.89	1.91	1.86	1.88
280	NASDAQ	URBN	Thu, Dec 22, 1994	1.86	1.88	1.83	1.88
279	NASDAQ	URBN	Wed, Dec 21, 1994	1.86	1.88	1.84	1.86
278	NASDAQ	URBN	Tue, Dec 20, 1994	1.83	1.86	1.83	1.84
277	NASDAQ	URBN	Mon, Dec 19, 1994	1.91	1.91	1.81	1.84
276	NASDAQ	URBN	Fri, Dec 16, 1994	1.94	1.95	1.89	1.89
275	NASDAQ	URBN	Thu, Dec 15, 1994	1.86	1.92	1.86	1.91
274	NASDAQ	URBN	Wed, Dec 14, 1994	1.88	1.89	1.84	1.87
273	NASDAQ	URBN	Tue, Dec 13, 1994	1.84	1.89	1.83	1.88
272	NASDAQ	URBN	Mon, Dec 12, 1994	1.83	1.86	1.81	1.86
271	NASDAQ	URBN	Fri, Dec 9, 1994	1.84	1.86	1.81	1.81
270	NASDAQ	URBN	Thu, Dec 8, 1994	1.84	1.89	1.84	1.85
269	NASDAQ	URBN	Wed, Dec 7, 1994	1.84	1.87	1.84	1.85
268	NASDAQ	URBN	Tue, Dec 6, 1994	1.84	1.89	1.84	1.84
267	NASDAQ	URBN	Mon, Dec 5, 1994	1.84	1.89	1.84	1.89
266	NASDAQ	URBN	Fri, Dec 2, 1994	1.85	1.86	1.85	1.86
265	NASDAQ	URBN	Thu, Dec 1, 1994	1.88	1.88	1.84	1.85
264	NASDAQ	URBN	Wed, Nov 30, 1994	1.83	1.88	1.80	1.88
263	NASDAQ	URBN	Tue, Nov 29, 1994	1.81	1.84	1.81	1.83
262	NASDAQ	URBN	Mon, Nov 28, 1994	1.88	1.88	1.81	1.83
261	NASDAQ	URBN	Fri, Nov 25, 1994	1.83	1.86	1.83	1.84
260	NASDAQ	URBN	Wed, Nov 23, 1994	1.84	1.86	1.83	1.83
259	NASDAQ	URBN	Tue, Nov 22, 1994	1.84	1.91	1.84	1.84
258	NASDAQ	URBN	Mon, Nov 21, 1994	1.91	1.91	1.86	1.88
257	NASDAQ	URBN	Fri, Nov 18, 1994	1.91	1.91	1.88	1.88
256	NASDAQ	URBN	Thu, Nov 17, 1994	1.89	1.89	1.88	1.88
255	NASDAQ	URBN	Wed, Nov 16, 1994	1.84	1.89	1.84	1.88
254	NASDAQ	URBN	Tue, Nov 15, 1994	1.84	1.84	1.84	1.84
253	NASDAQ	URBN	Mon, Nov 14, 1994	1.84	1.88	1.84	1.88
252	NASDAQ	URBN	Fri, Nov 11, 1994	1.89	1.89	1.84	1.84
251	NASDAQ	URBN	Thu, Nov 10, 1994	1.89	1.89	1.84	1.84
250	NASDAQ	URBN	Wed, Nov 9, 1994	1.83	1.89	1.83	1.89
249	NASDAQ	URBN	Tue, Nov 8, 1994	1.88	1.88	1.83	1.85
248	NASDAQ	URBN	Mon, Nov 7, 1994	1.91	1.91	1.88	1.88
247	NASDAQ	URBN	Fri, Nov 4, 1994	1.91	1.92	1.88	1.88
246	NASDAQ	URBN	Wed, Nov 2, 1994	1.90	1.91	1.88	1.91
245	NASDAQ	URBN	Mon, Oct 31, 1994	1.88	1.92	1.88	1.89
244	NASDAQ	URBN	Fri, Oct 28, 1994	1.88	1.92	1.88	1.88
243	NASDAQ	URBN	Thu, Oct 27, 1994	1.91	1.91	1.86	1.89
242	NASDAQ	URBN	Wed, Oct 26, 1994	1.89	1.91	1.86	1.91
241	NASDAQ	URBN	Tue, Oct 25, 1994	1.86	1.91	1.86	1.88
240	NASDAQ	URBN	Mon, Oct 24, 1994	1.77	1.84	1.77	1.84
239	NASDAQ	URBN	Fri, Oct 21, 1994	1.86	1.91	1.77	1.78
238	NASDAQ	URBN	Thu, Oct 20, 1994	1.80	1.92	1.78	1.91
237	NASDAQ	URBN	Wed, Oct 19, 1994	1.83	1.83	1.78	1.80
236	NASDAQ	URBN	Tue, Oct 18, 1994	1.83	1.83	1.78	1.80
235	NASDAQ	URBN	Mon, Oct 17, 1994	1.78	1.83	1.78	1.83
234	NASDAQ	URBN	Fri, Oct 14, 1994	1.83	1.83	1.78	1.82
233	NASDAQ	URBN	Thu, Oct 13, 1994	1.83	1.84	1.80	1.80
232	NASDAQ	URBN	Wed, Oct 12, 1994	1.80	1.83	1.73	1.81
231	NASDAQ	URBN	Tue, Oct 11, 1994	1.77	1.80	1.72	1.80
230	NASDAQ	URBN	Mon, Oct 10, 1994	1.75	1.77	1.72	1.72
229	NASDAQ	URBN	Fri, Oct 7, 1994	1.75	1.77	1.72	1.75
228	NASDAQ	URBN	Thu, Oct 6, 1994	1.72	1.77	1.72	1.75
227	NASDAQ	URBN	Wed, Oct 5, 1994	1.73	1.75	1.69	1.72
226	NASDAQ	URBN	Tue, Oct 4, 1994	1.70	1.73	1.67	1.69
225	NASDAQ	URBN	Mon, Oct 3, 1994	1.73	1.73	1.69	1.69
224	NASDAQ	URBN	Fri, Sep 30, 1994	1.69	1.73	1.69	1.73
223	NASDAQ	URBN	Thu, Sep 29, 1994	1.70	1.73	1.66	1.69
222	NASDAQ	URBN	Wed, Sep 28, 1994	1.67	1.70	1.66	1.70
221	NASDAQ	URBN	Tue, Sep 27, 1994	1.63	1.69	1.63	1.67
220	NASDAQ	URBN	Mon, Sep 26, 1994	1.56	1.66	1.56	1.66
219	NASDAQ	URBN	Fri, Sep 23, 1994	1.55	1.61	1.55	1.59
218	NASDAQ	URBN	Thu, Sep 22, 1994	1.55	1.56	1.55	1.56
217	NASDAQ	URBN	Wed, Sep 21, 1994	1.56	1.60	1.55	1.55
216	NASDAQ	URBN	Tue, Sep 20, 1994	1.55	1.61	1.50	1.56
215	NASDAQ	URBN	Mon, Sep 19, 1994	1.55	1.55	1.52	1.55
214	NASDAQ	URBN	Fri, Sep 16, 1994	1.55	1.55	1.50	1.55
213	NASDAQ	URBN	Thu, Sep 15, 1994	1.48	1.55	1.48	1.50
212	NASDAQ	URBN	Wed, Sep 14, 1994	1.52	1.52	1.48	1.52
211	NASDAQ	URBN	Tue, Sep 13, 1994	1.51	1.52	1.48	1.52
210	NASDAQ	URBN	Mon, Sep 12, 1994	1.52	1.52	1.48	1.50
209	NASDAQ	URBN	Thu, Sep 8, 1994	1.48	1.50	1.48	1.48
208	NASDAQ	URBN	Wed, Sep 7, 1994	1.53	1.53	1.48	1.48
207	NASDAQ	URBN	Tue, Sep 6, 1994	1.53	1.53	1.50	1.53
206	NASDAQ	URBN	Fri, Sep 2, 1994	1.50	1.53	1.50	1.53
205	NASDAQ	URBN	Thu, Sep 1, 1994	1.50	1.53	1.50	1.52
204	NASDAQ	URBN	Wed, Aug 31, 1994	1.55	1.55	1.50	1.53
203	NASDAQ	URBN	Tue, Aug 30, 1994	1.55	1.55	1.52	1.53
202	NASDAQ	URBN	Mon, Aug 29, 1994	1.55	1.55	1.52	1.52
201	NASDAQ	URBN	Fri, Aug 26, 1994	1.52	1.55	1.52	1.52
200	NASDAQ	URBN	Thu, Aug 25, 1994	1.52	1.58	1.50	1.52
199	NASDAQ	URBN	Wed, Aug 24, 1994	1.56	1.56	1.48	1.50
198	NASDAQ	URBN	Tue, Aug 23, 1994	1.44	1.56	1.44	1.54
197	NASDAQ	URBN	Mon, Aug 22, 1994	1.36	1.38	1.31	1.38
196	NASDAQ	URBN	Fri, Aug 19, 1994	1.30	1.36	1.27	1.36
195	NASDAQ	URBN	Thu, Aug 18, 1994	1.30	1.30	1.25	1.30
194	NASDAQ	URBN	Wed, Aug 17, 1994	1.28	1.33	1.25	1.30
193	NASDAQ	URBN	Tue, Aug 16, 1994	1.27	1.31	1.25	1.28
192	NASDAQ	URBN	Mon, Aug 15, 1994	1.29	1.33	1.27	1.27
191	NASDAQ	URBN	Fri, Aug 12, 1994	1.34	1.34	1.26	1.31
190	NASDAQ	URBN	Thu, Aug 11, 1994	1.38	1.39	1.30	1.34
189	NASDAQ	URBN	Wed, Aug 10, 1994	1.44	1.44	1.38	1.38
188	NASDAQ	URBN	Tue, Aug 9, 1994	1.42	1.44	1.41	1.41
187	NASDAQ	URBN	Mon, Aug 8, 1994	1.42	1.47	1.42	1.42
186	NASDAQ	URBN	Fri, Aug 5, 1994	1.45	1.47	1.44	1.47
185	NASDAQ	URBN	Thu, Aug 4, 1994	1.45	1.45	1.45	1.45
184	NASDAQ	URBN	Wed, Aug 3, 1994	1.47	1.48	1.46	1.46
183	NASDAQ	URBN	Tue, Aug 2, 1994	1.48	1.55	1.47	1.47
182	NASDAQ	URBN	Mon, Aug 1, 1994	1.47	1.47	1.42	1.47
181	NASDAQ	URBN	Fri, Jul 29, 1994	1.47	1.47	1.45	1.47
180	NASDAQ	URBN	Thu, Jul 28, 1994	1.45	1.47	1.42	1.44
179	NASDAQ	URBN	Wed, Jul 27, 1994	1.50	1.55	1.48	1.50
178	NASDAQ	URBN	Tue, Jul 26, 1994	1.52	1.52	1.52	1.52
177	NASDAQ	URBN	Mon, Jul 25, 1994	1.52	1.54	1.52	1.54
176	NASDAQ	URBN	Fri, Jul 22, 1994	1.48	1.58	1.48	1.53
175	NASDAQ	URBN	Thu, Jul 21, 1994	1.53	1.56	1.48	1.50
174	NASDAQ	URBN	Wed, Jul 20, 1994	1.56	1.56	1.52	1.55
173	NASDAQ	URBN	Tue, Jul 19, 1994	1.53	1.58	1.50	1.56
172	NASDAQ	URBN	Mon, Jul 18, 1994	1.39	1.58	1.39	1.50
171	NASDAQ	URBN	Fri, Jul 15, 1994	1.42	1.42	1.42	1.42
170	NASDAQ	URBN	Thu, Jul 14, 1994	1.34	1.42	1.31	1.42
169	NASDAQ	URBN	Wed, Jul 13, 1994	1.30	1.34	1.30	1.34
168	NASDAQ	URBN	Tue, Jul 12, 1994	1.33	1.36	1.31	1.34
167	NASDAQ	URBN	Mon, Jul 11, 1994	1.36	1.39	1.33	1.34
166	NASDAQ	URBN	Fri, Jul 8, 1994	1.31	1.34	1.30	1.33
165	NASDAQ	URBN	Thu, Jul 7, 1994	1.30	1.31	1.25	1.30
164	NASDAQ	URBN	Wed, Jul 6, 1994	1.23	1.30	1.23	1.30
163	NASDAQ	URBN	Tue, Jul 5, 1994	1.22	1.27	1.22	1.27
162	NASDAQ	URBN	Fri, Jul 1, 1994	1.25	1.27	1.23	1.27
161	NASDAQ	URBN	Thu, Jun 30, 1994	1.23	1.28	1.23	1.28
160	NASDAQ	URBN	Wed, Jun 29, 1994	1.25	1.29	1.21	1.23
159	NASDAQ	URBN	Tue, Jun 28, 1994	1.22	1.25	1.20	1.25
158	NASDAQ	URBN	Mon, Jun 27, 1994	1.22	1.27	1.20	1.23
157	NASDAQ	URBN	Fri, Jun 24, 1994	1.28	1.31	1.22	1.22
156	NASDAQ	URBN	Thu, Jun 23, 1994	1.34	1.38	1.28	1.29
155	NASDAQ	URBN	Wed, Jun 22, 1994	1.30	1.34	1.30	1.34
154	NASDAQ	URBN	Tue, Jun 21, 1994	1.33	1.34	1.30	1.32
153	NASDAQ	URBN	Mon, Jun 20, 1994	1.34	1.36	1.27	1.33
152	NASDAQ	URBN	Fri, Jun 17, 1994	1.44	1.44	1.38	1.38
151	NASDAQ	URBN	Thu, Jun 16, 1994	1.41	1.44	1.38	1.44
150	NASDAQ	URBN	Wed, Jun 15, 1994	1.39	1.42	1.34	1.36
149	NASDAQ	URBN	Tue, Jun 14, 1994	1.44	1.47	1.36	1.39
148	NASDAQ	URBN	Mon, Jun 13, 1994	1.44	1.48	1.44	1.45
147	NASDAQ	URBN	Fri, Jun 10, 1994	1.39	1.48	1.39	1.47
146	NASDAQ	URBN	Thu, Jun 9, 1994	1.41	1.44	1.39	1.42
145	NASDAQ	URBN	Wed, Jun 8, 1994	1.48	1.50	1.39	1.44
144	NASDAQ	URBN	Tue, Jun 7, 1994	1.50	1.53	1.48	1.48
143	NASDAQ	URBN	Mon, Jun 6, 1994	1.48	1.53	1.48	1.52
142	NASDAQ	URBN	Fri, Jun 3, 1994	1.48	1.53	1.48	1.48
141	NASDAQ	URBN	Thu, Jun 2, 1994	1.48	1.48	1.48	1.48
140	NASDAQ	URBN	Wed, Jun 1, 1994	1.53	1.53	1.48	1.53
139	NASDAQ	URBN	Tue, May 31, 1994	1.53	1.53	1.50	1.53
138	NASDAQ	URBN	Fri, May 27, 1994	1.50	1.50	1.50	1.50
137	NASDAQ	URBN	Thu, May 26, 1994	1.53	1.53	1.50	1.52
136	NASDAQ	URBN	Wed, May 25, 1994	1.47	1.53	1.47	1.50
135	NASDAQ	URBN	Tue, May 24, 1994	1.47	1.52	1.47	1.52
134	NASDAQ	URBN	Mon, May 23, 1994	1.47	1.52	1.47	1.52
133	NASDAQ	URBN	Fri, May 20, 1994	1.48	1.52	1.47	1.51
132	NASDAQ	URBN	Thu, May 19, 1994	1.48	1.52	1.48	1.50
131	NASDAQ	URBN	Wed, May 18, 1994	1.44	1.52	1.44	1.51
130	NASDAQ	URBN	Tue, May 17, 1994	1.39	1.47	1.27	1.44
129	NASDAQ	URBN	Mon, May 16, 1994	1.55	1.59	1.52	1.52
128	NASDAQ	URBN	Fri, May 13, 1994	1.53	1.53	1.48	1.52
127	NASDAQ	URBN	Thu, May 12, 1994	1.42	1.55	1.42	1.50
126	NASDAQ	URBN	Wed, May 11, 1994	1.44	1.47	1.38	1.38
125	NASDAQ	URBN	Tue, May 10, 1994	1.44	1.47	1.44	1.46
124	NASDAQ	URBN	Mon, May 9, 1994	1.47	1.48	1.44	1.44
123	NASDAQ	URBN	Fri, May 6, 1994	1.48	1.50	1.47	1.47
122	NASDAQ	URBN	Thu, May 5, 1994	1.47	1.52	1.47	1.52
121	NASDAQ	URBN	Wed, May 4, 1994	1.52	1.52	1.47	1.50
120	NASDAQ	URBN	Tue, May 3, 1994	1.49	1.52	1.47	1.48
119	NASDAQ	URBN	Mon, May 2, 1994	1.52	1.52	1.47	1.52
118	NASDAQ	URBN	Fri, Apr 29, 1994	1.47	1.52	1.42	1.48
117	NASDAQ	URBN	Thu, Apr 28, 1994	1.54	1.58	1.38	1.42
116	NASDAQ	URBN	Tue, Apr 26, 1994	1.53	1.58	1.53	1.58
115	NASDAQ	URBN	Mon, Apr 25, 1994	1.58	1.58	1.53	1.53
114	NASDAQ	URBN	Thu, Apr 21, 1994	1.58	1.58	1.58	1.58
113	NASDAQ	URBN	Wed, Apr 20, 1994	1.63	1.63	1.53	1.58
112	NASDAQ	URBN	Tue, Apr 19, 1994	1.58	1.60	1.53	1.59
111	NASDAQ	URBN	Mon, Apr 18, 1994	1.58	1.58	1.53	1.57
110	NASDAQ	URBN	Fri, Apr 15, 1994	1.53	1.56	1.53	1.53
109	NASDAQ	URBN	Thu, Apr 14, 1994	1.53	1.56	1.53	1.55
108	NASDAQ	URBN	Wed, Apr 13, 1994	1.58	1.58	1.53	1.53
107	NASDAQ	URBN	Tue, Apr 12, 1994	1.59	1.59	1.55	1.56
106	NASDAQ	URBN	Mon, Apr 11, 1994	1.55	1.59	1.55	1.59
105	NASDAQ	URBN	Fri, Apr 8, 1994	1.55	1.61	1.54	1.55
104	NASDAQ	URBN	Thu, Apr 7, 1994	1.48	1.55	1.48	1.53
103	NASDAQ	URBN	Wed, Apr 6, 1994	1.53	1.55	1.48	1.53
102	NASDAQ	URBN	Tue, Apr 5, 1994	1.50	1.58	1.48	1.55
101	NASDAQ	URBN	Mon, Apr 4, 1994	1.42	1.47	1.41	1.47
100	NASDAQ	URBN	Thu, Mar 31, 1994	1.52	1.58	1.41	1.48
99	NASDAQ	URBN	Wed, Mar 30, 1994	1.55	1.59	1.55	1.55
98	NASDAQ	URBN	Tue, Mar 29, 1994	1.61	1.63	1.53	1.53
97	NASDAQ	URBN	Mon, Mar 28, 1994	1.69	1.69	1.59	1.61
96	NASDAQ	URBN	Fri, Mar 25, 1994	1.70	1.72	1.69	1.69
95	NASDAQ	URBN	Thu, Mar 24, 1994	1.73	1.73	1.69	1.73
94	NASDAQ	URBN	Wed, Mar 23, 1994	1.72	1.75	1.66	1.74
93	NASDAQ	URBN	Tue, Mar 22, 1994	1.63	1.64	1.59	1.61
92	NASDAQ	URBN	Mon, Mar 21, 1994	1.70	1.70	1.63	1.66
91	NASDAQ	URBN	Fri, Mar 18, 1994	1.64	1.70	1.64	1.70
90	NASDAQ	URBN	Thu, Mar 17, 1994	1.64	1.69	1.63	1.69
89	NASDAQ	URBN	Wed, Mar 16, 1994	1.59	1.63	1.59	1.59
88	NASDAQ	URBN	Tue, Mar 15, 1994	1.64	1.64	1.61	1.64
87	NASDAQ	URBN	Mon, Mar 14, 1994	1.59	1.59	1.56	1.59
86	NASDAQ	URBN	Fri, Mar 11, 1994	1.55	1.63	1.53	1.53
85	NASDAQ	URBN	Thu, Mar 10, 1994	1.54	1.58	1.48	1.48
84	NASDAQ	URBN	Wed, Mar 9, 1994	1.58	1.58	1.53	1.53
83	NASDAQ	URBN	Tue, Mar 8, 1994	1.61	1.61	1.55	1.58
82	NASDAQ	URBN	Mon, Mar 7, 1994	1.61	1.61	1.59	1.59
81	NASDAQ	URBN	Fri, Mar 4, 1994	1.58	1.58	1.55	1.58
80	NASDAQ	URBN	Thu, Mar 3, 1994	1.55	1.58	1.55	1.55
79	NASDAQ	URBN	Wed, Mar 2, 1994	1.56	1.58	1.55	1.58
78	NASDAQ	URBN	Tue, Mar 1, 1994	1.59	1.64	1.57	1.59
77	NASDAQ	URBN	Mon, Feb 28, 1994	1.63	1.64	1.58	1.63
76	NASDAQ	URBN	Fri, Feb 25, 1994	1.58	1.63	1.58	1.58
75	NASDAQ	URBN	Thu, Feb 24, 1994	1.66	1.67	1.59	1.59
74	NASDAQ	URBN	Wed, Feb 23, 1994	1.63	1.67	1.62	1.62
73	NASDAQ	URBN	Tue, Feb 22, 1994	1.67	1.67	1.63	1.63
72	NASDAQ	URBN	Fri, Feb 18, 1994	1.64	1.70	1.61	1.63
71	NASDAQ	URBN	Thu, Feb 17, 1994	1.70	1.75	1.66	1.70
70	NASDAQ	URBN	Wed, Feb 16, 1994	1.63	1.73	1.58	1.70
69	NASDAQ	URBN	Tue, Feb 15, 1994	1.57	1.61	1.56	1.60
68	NASDAQ	URBN	Mon, Feb 14, 1994	1.50	1.58	1.50	1.58
67	NASDAQ	URBN	Fri, Feb 11, 1994	1.56	1.56	1.56	1.56
66	NASDAQ	URBN	Thu, Feb 10, 1994	1.52	1.55	1.50	1.55
65	NASDAQ	URBN	Wed, Feb 9, 1994	1.47	1.52	1.47	1.52
64	NASDAQ	URBN	Tue, Feb 8, 1994	1.44	1.47	1.41	1.44
63	NASDAQ	URBN	Mon, Feb 7, 1994	1.42	1.47	1.39	1.42
62	NASDAQ	URBN	Fri, Feb 4, 1994	1.58	1.58	1.44	1.44
61	NASDAQ	URBN	Thu, Feb 3, 1994	1.58	1.59	1.53	1.55
60	NASDAQ	URBN	Wed, Feb 2, 1994	1.63	1.63	1.58	1.58
59	NASDAQ	URBN	Tue, Feb 1, 1994	1.64	1.64	1.58	1.58
58	NASDAQ	URBN	Mon, Jan 31, 1994	1.63	1.63	1.59	1.63
57	NASDAQ	URBN	Fri, Jan 28, 1994	1.55	1.61	1.53	1.61
56	NASDAQ	URBN	Thu, Jan 27, 1994	1.45	1.52	1.42	1.52
55	NASDAQ	URBN	Wed, Jan 26, 1994	1.45	1.45	1.41	1.41
54	NASDAQ	URBN	Tue, Jan 25, 1994	1.42	1.45	1.41	1.42
53	NASDAQ	URBN	Mon, Jan 24, 1994	1.50	1.50	1.42	1.44
52	NASDAQ	URBN	Fri, Jan 21, 1994	1.48	1.50	1.47	1.47
51	NASDAQ	URBN	Thu, Jan 20, 1994	1.53	1.53	1.45	1.50
50	NASDAQ	URBN	Wed, Jan 19, 1994	1.56	1.56	1.50	1.50
49	NASDAQ	URBN	Tue, Jan 18, 1994	1.56	1.56	1.53	1.55
48	NASDAQ	URBN	Mon, Jan 17, 1994	1.55	1.56	1.53	1.53
47	NASDAQ	URBN	Fri, Jan 14, 1994	1.58	1.58	1.55	1.58
46	NASDAQ	URBN	Thu, Jan 13, 1994	1.58	1.58	1.55	1.55
45	NASDAQ	URBN	Wed, Jan 12, 1994	1.55	1.58	1.50	1.58
44	NASDAQ	URBN	Tue, Jan 11, 1994	1.58	1.59	1.50	1.53
43	NASDAQ	URBN	Mon, Jan 10, 1994	1.58	1.63	1.58	1.58
42	NASDAQ	URBN	Fri, Jan 7, 1994	1.67	1.67	1.58	1.58
41	NASDAQ	URBN	Thu, Jan 6, 1994	1.59	1.67	1.59	1.64
40	NASDAQ	URBN	Wed, Jan 5, 1994	1.58	1.58	1.58	1.58
39	NASDAQ	URBN	Tue, Jan 4, 1994	1.58	1.63	1.58	1.63
38	NASDAQ	URBN	Mon, Jan 3, 1994	1.64	1.69	1.58	1.58
37	NASDAQ	URBN	Fri, Dec 31, 1993	1.59	1.70	1.59	1.67
36	NASDAQ	URBN	Thu, Dec 30, 1993	1.53	1.64	1.48	1.61
35	NASDAQ	URBN	Wed, Dec 29, 1993	1.55	1.55	1.47	1.53
34	NASDAQ	URBN	Tue, Dec 28, 1993	1.52	1.55	1.50	1.50
33	NASDAQ	URBN	Mon, Dec 27, 1993	1.36	1.52	1.33	1.50
32	NASDAQ	URBN	Thu, Dec 23, 1993	1.39	1.44	1.31	1.34
31	NASDAQ	URBN	Wed, Dec 22, 1993	1.47	1.50	1.39	1.40
30	NASDAQ	URBN	Tue, Dec 21, 1993	1.53	1.53	1.47	1.48
29	NASDAQ	URBN	Mon, Dec 20, 1993	1.52	1.53	1.50	1.50
28	NASDAQ	URBN	Fri, Dec 17, 1993	1.50	1.53	1.47	1.52
27	NASDAQ	URBN	Thu, Dec 16, 1993	1.59	1.63	1.50	1.51
26	NASDAQ	URBN	Wed, Dec 15, 1993	1.52	1.61	1.52	1.61
25	NASDAQ	URBN	Tue, Dec 14, 1993	1.61	1.61	1.53	1.53
24	NASDAQ	URBN	Mon, Dec 13, 1993	1.64	1.64	1.56	1.61
23	NASDAQ	URBN	Fri, Dec 10, 1993	1.63	1.67	1.58	1.61
22	NASDAQ	URBN	Thu, Dec 9, 1993	1.72	1.77	1.63	1.63
21	NASDAQ	URBN	Wed, Dec 8, 1993	1.72	1.77	1.72	1.72
20	NASDAQ	URBN	Tue, Dec 7, 1993	1.75	1.80	1.70	1.72
19	NASDAQ	URBN	Mon, Dec 6, 1993	1.78	1.81	1.75	1.75
18	NASDAQ	URBN	Fri, Dec 3, 1993	1.89	1.93	1.80	1.84
17	NASDAQ	URBN	Thu, Dec 2, 1993	1.94	1.98	1.91	1.94
16	NASDAQ	URBN	Wed, Dec 1, 1993	1.91	1.98	1.86	1.94
15	NASDAQ	URBN	Tue, Nov 30, 1993	1.86	1.91	1.86	1.86
14	NASDAQ	URBN	Mon, Nov 29, 1993	1.88	1.91	1.83	1.89
13	NASDAQ	URBN	Fri, Nov 26, 1993	1.69	1.86	1.64	1.84
12	NASDAQ	URBN	Wed, Nov 24, 1993	1.52	1.66	1.48	1.66
11	NASDAQ	URBN	Tue, Nov 23, 1993	1.50	1.52	1.47	1.52
10	NASDAQ	URBN	Mon, Nov 22, 1993	1.47	1.50	1.47	1.49
9	NASDAQ	URBN	Fri, Nov 19, 1993	1.47	1.52	1.47	1.48
8	NASDAQ	URBN	Thu, Nov 18, 1993	1.47	1.50	1.47	1.50
7	NASDAQ	URBN	Wed, Nov 17, 1993	1.48	1.50	1.44	1.47
6	NASDAQ	URBN	Tue, Nov 16, 1993	1.52	1.52	1.44	1.45
5	NASDAQ	URBN	Mon, Nov 15, 1993	1.55	1.55	1.48	1.48
4	NASDAQ	URBN	Fri, Nov 12, 1993	1.47	1.55	1.47	1.55
3	NASDAQ	URBN	Thu, Nov 11, 1993	1.53	1.55	1.47	1.47
2	NASDAQ	URBN	Wed, Nov 10, 1993	1.53	1.56	1.48	1.52
1	NASDAQ	URBN	Tue, Nov 9, 1993	1.44	1.53	1.31	1.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Urban Outfitters Inc NASDAQ:URBN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024