VanEck Fallen Angel High Yield Bond ETF NASDAQ:ANGL Historical Prices

Below are the 2973 trading days of historical prices for ANGL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2973	NASDAQ	ANGL	Wed, Mar 20, 2024	28.87	29.00	28.84	28.98
2972	NASDAQ	ANGL	Tue, Mar 19, 2024	28.72	28.87	28.70	28.84
2971	NASDAQ	ANGL	Mon, Mar 18, 2024	28.73	28.76	28.68	28.69
2970	NASDAQ	ANGL	Fri, Mar 15, 2024	28.66	28.68	28.60	28.63
2969	NASDAQ	ANGL	Thu, Mar 14, 2024	28.81	28.81	28.63	28.67
2968	NASDAQ	ANGL	Wed, Mar 13, 2024	28.78	28.86	28.76	28.81
2967	NASDAQ	ANGL	Tue, Mar 12, 2024	28.80	28.81	28.73	28.78
2966	NASDAQ	ANGL	Mon, Mar 11, 2024	28.76	28.80	28.74	28.78
2965	NASDAQ	ANGL	Fri, Mar 8, 2024	28.80	28.90	28.77	28.78
2964	NASDAQ	ANGL	Thu, Mar 7, 2024	28.84	28.85	28.74	28.76
2963	NASDAQ	ANGL	Wed, Mar 6, 2024	28.80	28.83	28.73	28.77
2962	NASDAQ	ANGL	Tue, Mar 5, 2024	28.72	28.80	28.70	28.72
2961	NASDAQ	ANGL	Mon, Mar 4, 2024	28.68	28.74	28.65	28.71
2960	NASDAQ	ANGL	Fri, Mar 1, 2024	28.59	28.75	28.53	28.69
2959	NASDAQ	ANGL	Thu, Feb 29, 2024	28.74	28.79	28.68	28.72
2958	NASDAQ	ANGL	Wed, Feb 28, 2024	28.67	28.73	28.65	28.68
2957	NASDAQ	ANGL	Tue, Feb 27, 2024	28.68	28.71	28.64	28.68
2956	NASDAQ	ANGL	Mon, Feb 26, 2024	28.80	28.82	28.66	28.69
2955	NASDAQ	ANGL	Fri, Feb 23, 2024	28.80	28.85	28.78	28.80
2954	NASDAQ	ANGL	Thu, Feb 22, 2024	28.78	28.80	28.73	28.79
2953	NASDAQ	ANGL	Wed, Feb 21, 2024	28.76	28.77	28.64	28.70
2952	NASDAQ	ANGL	Tue, Feb 20, 2024	28.70	28.75	28.67	28.75
2951	NASDAQ	ANGL	Fri, Feb 16, 2024	28.71	28.72	28.65	28.70
2950	NASDAQ	ANGL	Thu, Feb 15, 2024	28.80	28.86	28.74	28.84
2949	NASDAQ	ANGL	Wed, Feb 14, 2024	28.71	28.75	28.67	28.71
2948	NASDAQ	ANGL	Tue, Feb 13, 2024	28.64	28.70	28.57	28.63
2947	NASDAQ	ANGL	Mon, Feb 12, 2024	28.90	28.93	28.83	28.85
2946	NASDAQ	ANGL	Fri, Feb 9, 2024	28.85	28.89	28.80	28.88
2945	NASDAQ	ANGL	Thu, Feb 8, 2024	28.81	28.87	28.79	28.83
2944	NASDAQ	ANGL	Wed, Feb 7, 2024	28.83	28.85	28.75	28.81
2943	NASDAQ	ANGL	Tue, Feb 6, 2024	28.68	28.82	28.68	28.78
2942	NASDAQ	ANGL	Mon, Feb 5, 2024	28.74	28.77	28.63	28.67
2941	NASDAQ	ANGL	Fri, Feb 2, 2024	28.83	28.91	28.82	28.87
2940	NASDAQ	ANGL	Thu, Feb 1, 2024	28.96	29.07	28.92	29.02
2939	NASDAQ	ANGL	Wed, Jan 31, 2024	29.15	29.21	29.03	29.06
2938	NASDAQ	ANGL	Tue, Jan 30, 2024	29.16	29.17	29.03	29.11
2937	NASDAQ	ANGL	Mon, Jan 29, 2024	29.11	29.14	29.05	29.14
2936	NASDAQ	ANGL	Fri, Jan 26, 2024	29.09	29.15	29.07	29.09
2935	NASDAQ	ANGL	Thu, Jan 25, 2024	28.97	29.10	28.96	29.10
2934	NASDAQ	ANGL	Wed, Jan 24, 2024	28.99	29.02	28.86	28.88
2933	NASDAQ	ANGL	Tue, Jan 23, 2024	28.94	28.95	28.87	28.91
2932	NASDAQ	ANGL	Mon, Jan 22, 2024	28.96	29.03	28.94	28.95
2931	NASDAQ	ANGL	Fri, Jan 19, 2024	28.90	28.94	28.78	28.94
2930	NASDAQ	ANGL	Thu, Jan 18, 2024	28.90	28.91	28.82	28.89
2929	NASDAQ	ANGL	Wed, Jan 17, 2024	28.85	28.87	28.79	28.87
2928	NASDAQ	ANGL	Tue, Jan 16, 2024	29.05	29.05	28.91	28.97
2927	NASDAQ	ANGL	Fri, Jan 12, 2024	29.12	29.17	29.08	29.13
2926	NASDAQ	ANGL	Thu, Jan 11, 2024	28.92	29.06	28.86	29.06
2925	NASDAQ	ANGL	Wed, Jan 10, 2024	28.88	28.94	28.84	28.87
2924	NASDAQ	ANGL	Tue, Jan 9, 2024	28.69	28.83	28.68	28.83
2923	NASDAQ	ANGL	Mon, Jan 8, 2024	28.58	28.73	28.56	28.72
2922	NASDAQ	ANGL	Fri, Jan 5, 2024	28.52	28.68	28.50	28.54
2921	NASDAQ	ANGL	Thu, Jan 4, 2024	28.58	28.62	28.52	28.53
2920	NASDAQ	ANGL	Wed, Jan 3, 2024	28.53	28.70	28.48	28.64
2919	NASDAQ	ANGL	Tue, Jan 2, 2024	28.72	28.73	28.64	28.69
2918	NASDAQ	ANGL	Fri, Dec 29, 2023	28.82	28.92	28.77	28.78
2917	NASDAQ	ANGL	Thu, Dec 28, 2023	28.93	28.94	28.78	28.84
2916	NASDAQ	ANGL	Wed, Dec 27, 2023	28.91	29.03	28.89	28.97
2915	NASDAQ	ANGL	Tue, Dec 26, 2023	29.02	29.06	29.00	29.01
2914	NASDAQ	ANGL	Fri, Dec 22, 2023	29.12	29.14	29.00	29.01
2913	NASDAQ	ANGL	Thu, Dec 21, 2023	29.10	29.15	28.99	29.06
2912	NASDAQ	ANGL	Wed, Dec 20, 2023	29.05	29.11	28.99	28.99
2911	NASDAQ	ANGL	Tue, Dec 19, 2023	28.99	29.05	28.97	29.04
2910	NASDAQ	ANGL	Mon, Dec 18, 2023	28.98	28.98	28.85	28.93
2909	NASDAQ	ANGL	Fri, Dec 15, 2023	28.91	28.96	28.84	28.91
2908	NASDAQ	ANGL	Thu, Dec 14, 2023	28.85	29.00	28.81	28.95
2907	NASDAQ	ANGL	Wed, Dec 13, 2023	28.40	28.75	28.36	28.73
2906	NASDAQ	ANGL	Tue, Dec 12, 2023	28.23	28.35	28.20	28.34
2905	NASDAQ	ANGL	Mon, Dec 11, 2023	28.26	28.26	28.18	28.24
2904	NASDAQ	ANGL	Fri, Dec 8, 2023	28.20	28.27	28.18	28.24
2903	NASDAQ	ANGL	Thu, Dec 7, 2023	28.28	28.34	28.26	28.28
2902	NASDAQ	ANGL	Wed, Dec 6, 2023	28.32	28.32	28.25	28.26
2901	NASDAQ	ANGL	Tue, Dec 5, 2023	28.23	28.29	28.20	28.27
2900	NASDAQ	ANGL	Mon, Dec 4, 2023	28.12	28.24	28.12	28.23
2899	NASDAQ	ANGL	Fri, Dec 1, 2023	28.03	28.28	28.02	28.28
2898	NASDAQ	ANGL	Thu, Nov 30, 2023	28.22	28.22	28.09	28.19
2897	NASDAQ	ANGL	Wed, Nov 29, 2023	28.14	28.24	28.13	28.20
2896	NASDAQ	ANGL	Tue, Nov 28, 2023	27.86	28.02	27.85	28.01
2895	NASDAQ	ANGL	Mon, Nov 27, 2023	27.79	27.90	27.78	27.88
2894	NASDAQ	ANGL	Fri, Nov 24, 2023	27.80	27.82	27.77	27.79
2893	NASDAQ	ANGL	Wed, Nov 22, 2023	27.80	27.84	27.74	27.82
2892	NASDAQ	ANGL	Tue, Nov 21, 2023	27.71	27.79	27.71	27.78
2891	NASDAQ	ANGL	Mon, Nov 20, 2023	27.74	27.80	27.69	27.76
2890	NASDAQ	ANGL	Fri, Nov 17, 2023	27.63	27.73	27.62	27.71
2889	NASDAQ	ANGL	Thu, Nov 16, 2023	27.58	27.67	27.58	27.67
2888	NASDAQ	ANGL	Wed, Nov 15, 2023	27.59	27.61	27.51	27.56
2887	NASDAQ	ANGL	Tue, Nov 14, 2023	27.56	27.67	27.56	27.61
2886	NASDAQ	ANGL	Mon, Nov 13, 2023	27.27	27.33	27.24	27.31
2885	NASDAQ	ANGL	Fri, Nov 10, 2023	27.29	27.34	27.25	27.32
2884	NASDAQ	ANGL	Thu, Nov 9, 2023	27.35	27.38	27.19	27.19
2883	NASDAQ	ANGL	Wed, Nov 8, 2023	27.30	27.38	27.30	27.37
2882	NASDAQ	ANGL	Tue, Nov 7, 2023	27.32	27.39	27.25	27.31
2881	NASDAQ	ANGL	Mon, Nov 6, 2023	27.38	27.46	27.31	27.33
2880	NASDAQ	ANGL	Fri, Nov 3, 2023	27.32	27.50	27.25	27.48
2879	NASDAQ	ANGL	Thu, Nov 2, 2023	27.01	27.18	27.01	27.15
2878	NASDAQ	ANGL	Wed, Nov 1, 2023	26.65	26.88	26.64	26.88
2877	NASDAQ	ANGL	Tue, Oct 31, 2023	26.63	26.78	26.60	26.73
2876	NASDAQ	ANGL	Mon, Oct 30, 2023	26.54	26.59	26.48	26.54
2875	NASDAQ	ANGL	Fri, Oct 27, 2023	26.58	26.60	26.47	26.52
2874	NASDAQ	ANGL	Thu, Oct 26, 2023	26.44	26.58	26.42	26.55
2873	NASDAQ	ANGL	Wed, Oct 25, 2023	26.50	26.53	26.40	26.42
2872	NASDAQ	ANGL	Tue, Oct 24, 2023	26.49	26.58	26.49	26.57
2871	NASDAQ	ANGL	Mon, Oct 23, 2023	26.31	26.53	26.29	26.46
2870	NASDAQ	ANGL	Fri, Oct 20, 2023	26.38	26.42	26.33	26.35
2869	NASDAQ	ANGL	Thu, Oct 19, 2023	26.45	26.56	26.32	26.33
2868	NASDAQ	ANGL	Wed, Oct 18, 2023	26.51	26.57	26.40	26.41
2867	NASDAQ	ANGL	Tue, Oct 17, 2023	26.55	26.66	26.50	26.53
2866	NASDAQ	ANGL	Mon, Oct 16, 2023	26.65	26.70	26.61	26.65
2865	NASDAQ	ANGL	Fri, Oct 13, 2023	26.74	26.81	26.63	26.66
2864	NASDAQ	ANGL	Thu, Oct 12, 2023	26.70	26.74	26.55	26.62
2863	NASDAQ	ANGL	Wed, Oct 11, 2023	26.79	26.83	26.64	26.75
2862	NASDAQ	ANGL	Tue, Oct 10, 2023	26.67	26.84	26.67	26.79
2861	NASDAQ	ANGL	Mon, Oct 9, 2023	26.59	26.81	26.59	26.80
2860	NASDAQ	ANGL	Fri, Oct 6, 2023	26.42	26.62	26.40	26.59
2859	NASDAQ	ANGL	Thu, Oct 5, 2023	26.53	26.60	26.50	26.57
2858	NASDAQ	ANGL	Wed, Oct 4, 2023	26.55	26.57	26.42	26.56
2857	NASDAQ	ANGL	Tue, Oct 3, 2023	26.64	26.70	26.47	26.48
2856	NASDAQ	ANGL	Mon, Oct 2, 2023	26.91	26.91	26.74	26.77
2855	NASDAQ	ANGL	Fri, Sep 29, 2023	27.24	27.27	27.06	27.06
2854	NASDAQ	ANGL	Thu, Sep 28, 2023	27.02	27.17	26.96	27.16
2853	NASDAQ	ANGL	Wed, Sep 27, 2023	27.15	27.19	27.00	27.06
2852	NASDAQ	ANGL	Tue, Sep 26, 2023	27.16	27.21	27.05	27.06
2851	NASDAQ	ANGL	Mon, Sep 25, 2023	27.22	27.29	27.19	27.22
2850	NASDAQ	ANGL	Fri, Sep 22, 2023	27.32	27.38	27.28	27.28
2849	NASDAQ	ANGL	Thu, Sep 21, 2023	27.32	27.35	27.24	27.25
2848	NASDAQ	ANGL	Wed, Sep 20, 2023	27.54	27.57	27.42	27.42
2847	NASDAQ	ANGL	Tue, Sep 19, 2023	27.53	27.56	27.48	27.49
2846	NASDAQ	ANGL	Mon, Sep 18, 2023	27.54	27.59	27.54	27.57
2845	NASDAQ	ANGL	Fri, Sep 15, 2023	27.59	27.60	27.52	27.56
2844	NASDAQ	ANGL	Thu, Sep 14, 2023	27.68	27.68	27.59	27.62
2843	NASDAQ	ANGL	Wed, Sep 13, 2023	27.55	27.65	27.55	27.61
2842	NASDAQ	ANGL	Tue, Sep 12, 2023	27.50	27.58	27.50	27.54
2841	NASDAQ	ANGL	Mon, Sep 11, 2023	27.56	27.56	27.56	27.56
2840	NASDAQ	ANGL	Fri, Sep 8, 2023	27.57	27.62	27.51	27.53
2839	NASDAQ	ANGL	Thu, Sep 7, 2023	27.43	27.55	27.41	27.54
2838	NASDAQ	ANGL	Wed, Sep 6, 2023	27.49	27.50	27.39	27.45
2837	NASDAQ	ANGL	Tue, Sep 5, 2023	27.64	27.64	27.48	27.49
2836	NASDAQ	ANGL	Fri, Sep 1, 2023	27.69	27.71	27.57	27.65
2835	NASDAQ	ANGL	Thu, Aug 31, 2023	27.71	27.77	27.67	27.74
2834	NASDAQ	ANGL	Wed, Aug 30, 2023	27.71	27.75	27.68	27.72
2833	NASDAQ	ANGL	Tue, Aug 29, 2023	27.52	27.71	27.51	27.70
2832	NASDAQ	ANGL	Mon, Aug 28, 2023	27.48	27.56	27.46	27.54
2831	NASDAQ	ANGL	Fri, Aug 25, 2023	27.35	27.48	27.32	27.44
2830	NASDAQ	ANGL	Thu, Aug 24, 2023	27.48	27.49	27.33	27.34
2829	NASDAQ	ANGL	Wed, Aug 23, 2023	27.39	27.52	27.39	27.49
2828	NASDAQ	ANGL	Tue, Aug 22, 2023	27.34	27.38	27.28	27.30
2827	NASDAQ	ANGL	Mon, Aug 21, 2023	27.30	27.32	27.22	27.30
2826	NASDAQ	ANGL	Fri, Aug 18, 2023	27.25	27.37	27.24	27.30
2825	NASDAQ	ANGL	Thu, Aug 17, 2023	27.40	27.42	27.23	27.26
2824	NASDAQ	ANGL	Wed, Aug 16, 2023	27.48	27.54	27.37	27.37
2823	NASDAQ	ANGL	Tue, Aug 15, 2023	27.52	27.56	27.47	27.49
2822	NASDAQ	ANGL	Mon, Aug 14, 2023	27.53	27.62	27.50	27.56
2821	NASDAQ	ANGL	Fri, Aug 11, 2023	27.55	27.58	27.50	27.57
2820	NASDAQ	ANGL	Thu, Aug 10, 2023	27.71	27.75	27.53	27.58
2819	NASDAQ	ANGL	Wed, Aug 9, 2023	27.63	27.67	27.60	27.64
2818	NASDAQ	ANGL	Tue, Aug 8, 2023	27.57	27.68	27.57	27.66
2817	NASDAQ	ANGL	Mon, Aug 7, 2023	27.64	27.66	27.55	27.63
2816	NASDAQ	ANGL	Fri, Aug 4, 2023	27.60	27.70	27.55	27.58
2815	NASDAQ	ANGL	Thu, Aug 3, 2023	27.47	27.53	27.42	27.48
2814	NASDAQ	ANGL	Wed, Aug 2, 2023	27.55	27.60	27.47	27.60
2813	NASDAQ	ANGL	Tue, Aug 1, 2023	27.69	27.71	27.62	27.67
2812	NASDAQ	ANGL	Mon, Jul 31, 2023	27.79	27.89	27.79	27.89
2811	NASDAQ	ANGL	Fri, Jul 28, 2023	27.77	27.80	27.72	27.77
2810	NASDAQ	ANGL	Thu, Jul 27, 2023	27.87	27.91	27.61	27.65
2809	NASDAQ	ANGL	Wed, Jul 26, 2023	27.70	27.87	27.69	27.86
2808	NASDAQ	ANGL	Tue, Jul 25, 2023	27.67	27.73	27.62	27.69
2807	NASDAQ	ANGL	Mon, Jul 24, 2023	27.77	27.79	27.70	27.70
2806	NASDAQ	ANGL	Fri, Jul 21, 2023	27.75	27.78	27.69	27.72
2805	NASDAQ	ANGL	Thu, Jul 20, 2023	27.76	27.76	27.64	27.71
2804	NASDAQ	ANGL	Wed, Jul 19, 2023	27.86	27.94	27.86	27.89
2803	NASDAQ	ANGL	Tue, Jul 18, 2023	27.86	27.93	27.82	27.86
2802	NASDAQ	ANGL	Mon, Jul 17, 2023	27.70	27.84	27.70	27.83
2801	NASDAQ	ANGL	Fri, Jul 14, 2023	27.90	27.91	27.72	27.75
2800	NASDAQ	ANGL	Thu, Jul 13, 2023	27.87	27.96	27.83	27.91
2799	NASDAQ	ANGL	Wed, Jul 12, 2023	27.79	27.84	27.72	27.79
2798	NASDAQ	ANGL	Tue, Jul 11, 2023	27.50	27.59	27.47	27.58
2797	NASDAQ	ANGL	Mon, Jul 10, 2023	27.35	27.48	27.35	27.47
2796	NASDAQ	ANGL	Fri, Jul 7, 2023	27.36	27.52	27.33	27.33
2795	NASDAQ	ANGL	Thu, Jul 6, 2023	27.33	27.36	27.27	27.35
2794	NASDAQ	ANGL	Wed, Jul 5, 2023	27.57	27.59	27.48	27.52
2793	NASDAQ	ANGL	Mon, Jul 3, 2023	27.65	27.65	27.57	27.61
2792	NASDAQ	ANGL	Fri, Jun 30, 2023	27.68	27.82	27.65	27.77
2791	NASDAQ	ANGL	Thu, Jun 29, 2023	27.52	27.58	27.46	27.57
2790	NASDAQ	ANGL	Wed, Jun 28, 2023	27.52	27.65	27.48	27.63
2789	NASDAQ	ANGL	Tue, Jun 27, 2023	27.49	27.53	27.46	27.53
2788	NASDAQ	ANGL	Mon, Jun 26, 2023	27.46	27.50	27.40	27.47
2787	NASDAQ	ANGL	Fri, Jun 23, 2023	27.42	27.45	27.35	27.40
2786	NASDAQ	ANGL	Thu, Jun 22, 2023	27.50	27.51	27.44	27.47
2785	NASDAQ	ANGL	Wed, Jun 21, 2023	27.52	27.57	27.46	27.55
2784	NASDAQ	ANGL	Tue, Jun 20, 2023	27.55	27.60	27.53	27.53
2783	NASDAQ	ANGL	Fri, Jun 16, 2023	27.60	27.60	27.55	27.55
2782	NASDAQ	ANGL	Thu, Jun 15, 2023	27.59	27.64	27.54	27.62
2781	NASDAQ	ANGL	Wed, Jun 14, 2023	27.50	27.58	27.35	27.49
2780	NASDAQ	ANGL	Tue, Jun 13, 2023	27.45	27.56	27.43	27.45
2779	NASDAQ	ANGL	Mon, Jun 12, 2023	27.53	27.53	27.41	27.49
2778	NASDAQ	ANGL	Fri, Jun 9, 2023	27.51	27.55	27.47	27.49
2777	NASDAQ	ANGL	Thu, Jun 8, 2023	27.32	27.49	27.32	27.49
2776	NASDAQ	ANGL	Wed, Jun 7, 2023	27.48	27.52	27.28	27.33
2775	NASDAQ	ANGL	Tue, Jun 6, 2023	27.40	27.44	27.33	27.43
2774	NASDAQ	ANGL	Mon, Jun 5, 2023	27.39	27.42	27.34	27.42
2773	NASDAQ	ANGL	Fri, Jun 2, 2023	27.39	27.48	27.32	27.39
2772	NASDAQ	ANGL	Thu, Jun 1, 2023	27.20	27.35	27.18	27.35
2771	NASDAQ	ANGL	Wed, May 31, 2023	27.29	27.37	27.25	27.35
2770	NASDAQ	ANGL	Tue, May 30, 2023	27.37	27.37	27.29	27.37
2769	NASDAQ	ANGL	Fri, May 26, 2023	27.11	27.28	27.11	27.25
2768	NASDAQ	ANGL	Thu, May 25, 2023	27.23	27.23	27.08	27.09
2767	NASDAQ	ANGL	Wed, May 24, 2023	27.26	27.26	27.06	27.13
2766	NASDAQ	ANGL	Tue, May 23, 2023	27.35	27.36	27.24	27.27
2765	NASDAQ	ANGL	Mon, May 22, 2023	27.26	27.39	27.26	27.35
2764	NASDAQ	ANGL	Fri, May 19, 2023	27.23	27.29	27.20	27.22
2763	NASDAQ	ANGL	Thu, May 18, 2023	27.14	27.23	27.09	27.21
2762	NASDAQ	ANGL	Wed, May 17, 2023	27.17	27.29	27.16	27.21
2761	NASDAQ	ANGL	Tue, May 16, 2023	27.23	27.23	27.09	27.12
2760	NASDAQ	ANGL	Mon, May 15, 2023	27.32	27.33	27.26	27.29
2759	NASDAQ	ANGL	Fri, May 12, 2023	27.44	27.45	27.25	27.29
2758	NASDAQ	ANGL	Thu, May 11, 2023	27.43	27.47	27.41	27.44
2757	NASDAQ	ANGL	Wed, May 10, 2023	27.49	27.52	27.39	27.45
2756	NASDAQ	ANGL	Tue, May 9, 2023	27.32	27.39	27.32	27.33
2755	NASDAQ	ANGL	Mon, May 8, 2023	27.44	27.45	27.35	27.40
2754	NASDAQ	ANGL	Fri, May 5, 2023	27.42	27.50	27.37	27.43
2753	NASDAQ	ANGL	Thu, May 4, 2023	27.34	27.35	27.25	27.31
2752	NASDAQ	ANGL	Wed, May 3, 2023	27.48	27.61	27.44	27.46
2751	NASDAQ	ANGL	Tue, May 2, 2023	27.41	27.53	27.38	27.47
2750	NASDAQ	ANGL	Mon, May 1, 2023	27.57	27.59	27.42	27.46
2749	NASDAQ	ANGL	Fri, Apr 28, 2023	27.66	27.84	27.66	27.75
2748	NASDAQ	ANGL	Thu, Apr 27, 2023	27.68	27.77	27.60	27.67
2747	NASDAQ	ANGL	Wed, Apr 26, 2023	27.75	27.75	27.60	27.64
2746	NASDAQ	ANGL	Tue, Apr 25, 2023	27.83	27.89	27.74	27.76
2745	NASDAQ	ANGL	Mon, Apr 24, 2023	27.80	27.87	27.78	27.86
2744	NASDAQ	ANGL	Fri, Apr 21, 2023	27.79	27.83	27.68	27.77
2743	NASDAQ	ANGL	Thu, Apr 20, 2023	27.68	27.80	27.67	27.76
2742	NASDAQ	ANGL	Wed, Apr 19, 2023	27.75	27.84	27.74	27.78
2741	NASDAQ	ANGL	Tue, Apr 18, 2023	27.91	27.94	27.81	27.87
2740	NASDAQ	ANGL	Mon, Apr 17, 2023	27.83	27.87	27.74	27.86
2739	NASDAQ	ANGL	Fri, Apr 14, 2023	27.92	27.99	27.81	27.91
2738	NASDAQ	ANGL	Thu, Apr 13, 2023	27.91	28.04	27.89	27.96
2737	NASDAQ	ANGL	Wed, Apr 12, 2023	28.03	28.03	27.82	27.85
2736	NASDAQ	ANGL	Tue, Apr 11, 2023	27.81	27.92	27.79	27.88
2735	NASDAQ	ANGL	Mon, Apr 10, 2023	27.73	27.82	27.69	27.81
2734	NASDAQ	ANGL	Thu, Apr 6, 2023	27.71	27.87	27.63	27.82
2733	NASDAQ	ANGL	Wed, Apr 5, 2023	27.83	27.84	27.62	27.71
2732	NASDAQ	ANGL	Tue, Apr 4, 2023	27.87	27.91	27.75	27.77
2731	NASDAQ	ANGL	Mon, Apr 3, 2023	27.85	27.91	27.77	27.88
2730	NASDAQ	ANGL	Fri, Mar 31, 2023	27.78	28.05	27.78	28.02
2729	NASDAQ	ANGL	Thu, Mar 30, 2023	27.57	27.72	27.53	27.68
2728	NASDAQ	ANGL	Wed, Mar 29, 2023	27.29	27.56	27.29	27.52
2727	NASDAQ	ANGL	Tue, Mar 28, 2023	27.18	27.24	27.11	27.21
2726	NASDAQ	ANGL	Mon, Mar 27, 2023	27.31	27.36	27.19	27.19
2725	NASDAQ	ANGL	Fri, Mar 24, 2023	27.26	27.34	27.22	27.29
2724	NASDAQ	ANGL	Thu, Mar 23, 2023	27.45	27.55	27.22	27.31
2723	NASDAQ	ANGL	Wed, Mar 22, 2023	27.40	27.70	27.29	27.45
2722	NASDAQ	ANGL	Tue, Mar 21, 2023	27.34	27.41	27.23	27.41
2721	NASDAQ	ANGL	Mon, Mar 20, 2023	27.22	27.30	27.11	27.14
2720	NASDAQ	ANGL	Fri, Mar 17, 2023	27.23	27.36	27.17	27.22
2719	NASDAQ	ANGL	Thu, Mar 16, 2023	27.17	27.42	27.16	27.35
2718	NASDAQ	ANGL	Wed, Mar 15, 2023	27.09	27.29	27.04	27.25
2717	NASDAQ	ANGL	Tue, Mar 14, 2023	27.38	27.47	27.25	27.35
2716	NASDAQ	ANGL	Mon, Mar 13, 2023	27.13	27.52	27.10	27.19
2715	NASDAQ	ANGL	Fri, Mar 10, 2023	27.23	27.40	27.13	27.22
2714	NASDAQ	ANGL	Thu, Mar 9, 2023	27.37	27.46	27.05	27.11
2713	NASDAQ	ANGL	Wed, Mar 8, 2023	27.39	27.43	27.22	27.30
2712	NASDAQ	ANGL	Tue, Mar 7, 2023	27.55	27.55	27.35	27.35
2711	NASDAQ	ANGL	Mon, Mar 6, 2023	27.59	27.62	27.52	27.55
2710	NASDAQ	ANGL	Fri, Mar 3, 2023	27.37	27.58	27.32	27.53
2709	NASDAQ	ANGL	Thu, Mar 2, 2023	27.08	27.28	27.08	27.26
2708	NASDAQ	ANGL	Wed, Mar 1, 2023	27.28	27.28	27.13	27.24
2707	NASDAQ	ANGL	Tue, Feb 28, 2023	27.43	27.45	27.34	27.38
2706	NASDAQ	ANGL	Mon, Feb 27, 2023	27.37	27.50	27.35	27.44
2705	NASDAQ	ANGL	Fri, Feb 24, 2023	27.21	27.36	27.18	27.31
2704	NASDAQ	ANGL	Thu, Feb 23, 2023	27.37	27.50	27.29	27.43
2703	NASDAQ	ANGL	Wed, Feb 22, 2023	27.22	27.38	27.20	27.26
2702	NASDAQ	ANGL	Tue, Feb 21, 2023	27.31	27.35	27.03	27.13
2701	NASDAQ	ANGL	Fri, Feb 17, 2023	27.25	27.58	27.25	27.54
2700	NASDAQ	ANGL	Thu, Feb 16, 2023	27.51	27.53	27.38	27.38
2699	NASDAQ	ANGL	Wed, Feb 15, 2023	27.55	27.63	27.51	27.61
2698	NASDAQ	ANGL	Tue, Feb 14, 2023	27.53	27.72	27.48	27.63
2697	NASDAQ	ANGL	Mon, Feb 13, 2023	27.65	27.76	27.61	27.64
2696	NASDAQ	ANGL	Fri, Feb 10, 2023	27.72	27.78	27.57	27.63
2695	NASDAQ	ANGL	Thu, Feb 9, 2023	28.09	28.09	27.76	27.77
2694	NASDAQ	ANGL	Wed, Feb 8, 2023	27.99	28.05	27.88	27.98
2693	NASDAQ	ANGL	Tue, Feb 7, 2023	27.95	28.14	27.91	28.07
2692	NASDAQ	ANGL	Mon, Feb 6, 2023	27.95	28.00	27.87	27.94
2691	NASDAQ	ANGL	Fri, Feb 3, 2023	28.08	28.20	28.03	28.05
2690	NASDAQ	ANGL	Thu, Feb 2, 2023	28.42	28.44	28.24	28.29
2689	NASDAQ	ANGL	Wed, Feb 1, 2023	27.99	28.33	27.88	28.22
2688	NASDAQ	ANGL	Tue, Jan 31, 2023	27.96	28.09	27.92	28.07
2687	NASDAQ	ANGL	Mon, Jan 30, 2023	27.86	27.93	27.82	27.85
2686	NASDAQ	ANGL	Fri, Jan 27, 2023	27.94	27.99	27.87	27.94
2685	NASDAQ	ANGL	Thu, Jan 26, 2023	27.98	28.00	27.88	27.98
2684	NASDAQ	ANGL	Wed, Jan 25, 2023	27.84	27.97	27.83	27.94
2683	NASDAQ	ANGL	Tue, Jan 24, 2023	27.88	27.97	27.81	27.92
2682	NASDAQ	ANGL	Mon, Jan 23, 2023	27.92	28.03	27.88	27.92
2681	NASDAQ	ANGL	Fri, Jan 20, 2023	27.88	27.95	27.77	27.94
2680	NASDAQ	ANGL	Thu, Jan 19, 2023	27.98	28.02	27.88	27.91
2679	NASDAQ	ANGL	Wed, Jan 18, 2023	28.17	28.26	28.01	28.07
2678	NASDAQ	ANGL	Tue, Jan 17, 2023	28.01	28.02	27.90	27.97
2677	NASDAQ	ANGL	Fri, Jan 13, 2023	28.01	28.11	27.98	28.04
2676	NASDAQ	ANGL	Thu, Jan 12, 2023	27.99	28.12	27.85	28.11
2675	NASDAQ	ANGL	Wed, Jan 11, 2023	27.82	27.94	27.80	27.93
2674	NASDAQ	ANGL	Tue, Jan 10, 2023	27.74	27.79	27.65	27.74
2673	NASDAQ	ANGL	Mon, Jan 9, 2023	27.72	27.81	27.67	27.75
2672	NASDAQ	ANGL	Fri, Jan 6, 2023	27.40	27.72	27.35	27.61
2671	NASDAQ	ANGL	Thu, Jan 5, 2023	27.23	27.29	27.15	27.25
2670	NASDAQ	ANGL	Wed, Jan 4, 2023	27.21	27.36	27.12	27.34
2669	NASDAQ	ANGL	Tue, Jan 3, 2023	27.20	27.23	27.00	27.06
2668	NASDAQ	ANGL	Fri, Dec 30, 2022	26.95	27.06	26.92	27.02
2667	NASDAQ	ANGL	Thu, Dec 29, 2022	26.87	27.06	26.75	27.06
2666	NASDAQ	ANGL	Wed, Dec 28, 2022	27.00	27.08	26.64	26.64
2665	NASDAQ	ANGL	Tue, Dec 27, 2022	27.31	27.34	27.04	27.04
2664	NASDAQ	ANGL	Fri, Dec 23, 2022	27.22	27.40	27.16	27.38
2663	NASDAQ	ANGL	Thu, Dec 22, 2022	27.31	27.36	27.18	27.28
2662	NASDAQ	ANGL	Wed, Dec 21, 2022	27.34	27.51	27.34	27.45
2661	NASDAQ	ANGL	Tue, Dec 20, 2022	27.18	27.33	27.15	27.25
2660	NASDAQ	ANGL	Mon, Dec 19, 2022	27.36	27.41	27.25	27.33
2659	NASDAQ	ANGL	Fri, Dec 16, 2022	27.44	27.52	27.42	27.48
2658	NASDAQ	ANGL	Thu, Dec 15, 2022	27.51	27.59	27.40	27.55
2657	NASDAQ	ANGL	Wed, Dec 14, 2022	27.73	27.79	27.40	27.61
2656	NASDAQ	ANGL	Tue, Dec 13, 2022	27.91	28.00	27.57	27.75
2655	NASDAQ	ANGL	Mon, Dec 12, 2022	27.41	27.49	27.36	27.45
2654	NASDAQ	ANGL	Fri, Dec 9, 2022	27.26	27.45	27.26	27.32
2653	NASDAQ	ANGL	Thu, Dec 8, 2022	27.35	27.42	27.28	27.32
2652	NASDAQ	ANGL	Wed, Dec 7, 2022	27.19	27.38	27.18	27.33
2651	NASDAQ	ANGL	Tue, Dec 6, 2022	27.25	27.28	27.11	27.16
2650	NASDAQ	ANGL	Mon, Dec 5, 2022	27.34	27.37	27.13	27.20
2649	NASDAQ	ANGL	Fri, Dec 2, 2022	27.18	27.45	27.17	27.42
2648	NASDAQ	ANGL	Thu, Dec 1, 2022	27.38	27.44	27.28	27.41
2647	NASDAQ	ANGL	Wed, Nov 30, 2022	27.13	27.50	27.06	27.48
2646	NASDAQ	ANGL	Tue, Nov 29, 2022	26.92	27.11	26.91	27.10
2645	NASDAQ	ANGL	Mon, Nov 28, 2022	27.09	27.15	26.91	26.92
2644	NASDAQ	ANGL	Fri, Nov 25, 2022	27.20	27.22	27.15	27.20
2643	NASDAQ	ANGL	Wed, Nov 23, 2022	27.12	27.30	27.12	27.24
2642	NASDAQ	ANGL	Tue, Nov 22, 2022	27.04	27.19	26.98	27.19
2641	NASDAQ	ANGL	Mon, Nov 21, 2022	26.95	27.00	26.88	26.91
2640	NASDAQ	ANGL	Fri, Nov 18, 2022	27.00	27.01	26.87	26.99
2639	NASDAQ	ANGL	Thu, Nov 17, 2022	26.80	26.92	26.75	26.91
2638	NASDAQ	ANGL	Wed, Nov 16, 2022	27.00	27.04	26.95	26.98
2637	NASDAQ	ANGL	Tue, Nov 15, 2022	27.04	27.05	26.84	27.02
2636	NASDAQ	ANGL	Mon, Nov 14, 2022	26.88	26.90	26.76	26.78
2635	NASDAQ	ANGL	Fri, Nov 11, 2022	26.91	27.07	26.80	27.02
2634	NASDAQ	ANGL	Thu, Nov 10, 2022	26.85	26.95	26.69	26.94
2633	NASDAQ	ANGL	Wed, Nov 9, 2022	26.40	26.44	26.11	26.12
2632	NASDAQ	ANGL	Tue, Nov 8, 2022	26.50	26.57	26.37	26.50
2631	NASDAQ	ANGL	Mon, Nov 7, 2022	26.47	26.49	26.34	26.44
2630	NASDAQ	ANGL	Fri, Nov 4, 2022	26.41	26.53	26.23	26.39
2629	NASDAQ	ANGL	Thu, Nov 3, 2022	26.05	26.32	25.99	26.23
2628	NASDAQ	ANGL	Wed, Nov 2, 2022	26.55	26.85	26.28	26.28
2627	NASDAQ	ANGL	Tue, Nov 1, 2022	26.67	26.67	26.37	26.56
2626	NASDAQ	ANGL	Mon, Oct 31, 2022	26.74	26.74	26.50	26.54
2625	NASDAQ	ANGL	Fri, Oct 28, 2022	26.78	26.96	26.78	26.91
2624	NASDAQ	ANGL	Thu, Oct 27, 2022	26.65	26.82	26.57	26.77
2623	NASDAQ	ANGL	Wed, Oct 26, 2022	26.47	26.70	26.46	26.58
2622	NASDAQ	ANGL	Tue, Oct 25, 2022	26.41	26.56	26.41	26.55
2621	NASDAQ	ANGL	Mon, Oct 24, 2022	26.30	26.38	26.17	26.31
2620	NASDAQ	ANGL	Fri, Oct 21, 2022	26.04	26.37	26.01	26.27
2619	NASDAQ	ANGL	Thu, Oct 20, 2022	26.27	26.43	25.98	26.07
2618	NASDAQ	ANGL	Wed, Oct 19, 2022	26.40	26.45	26.23	26.30
2617	NASDAQ	ANGL	Tue, Oct 18, 2022	26.63	26.67	26.38	26.51
2616	NASDAQ	ANGL	Mon, Oct 17, 2022	26.30	26.42	26.24	26.36
2615	NASDAQ	ANGL	Fri, Oct 14, 2022	26.31	26.37	26.00	26.03
2614	NASDAQ	ANGL	Thu, Oct 13, 2022	25.77	26.26	25.75	26.17
2613	NASDAQ	ANGL	Wed, Oct 12, 2022	26.14	26.26	26.13	26.17
2612	NASDAQ	ANGL	Tue, Oct 11, 2022	26.11	26.34	26.05	26.13
2611	NASDAQ	ANGL	Mon, Oct 10, 2022	26.32	26.35	25.85	25.95
2610	NASDAQ	ANGL	Fri, Oct 7, 2022	26.54	26.58	26.31	26.33
2609	NASDAQ	ANGL	Thu, Oct 6, 2022	26.76	26.84	26.59	26.62
2608	NASDAQ	ANGL	Wed, Oct 5, 2022	26.65	26.81	26.52	26.75
2607	NASDAQ	ANGL	Tue, Oct 4, 2022	26.66	26.86	26.66	26.84
2606	NASDAQ	ANGL	Mon, Oct 3, 2022	26.32	26.48	26.30	26.46
2605	NASDAQ	ANGL	Fri, Sep 30, 2022	26.40	26.57	26.22	26.23
2604	NASDAQ	ANGL	Thu, Sep 29, 2022	26.39	26.49	26.25	26.43
2603	NASDAQ	ANGL	Wed, Sep 28, 2022	26.37	26.68	26.32	26.62
2602	NASDAQ	ANGL	Tue, Sep 27, 2022	26.50	26.52	26.16	26.20
2601	NASDAQ	ANGL	Mon, Sep 26, 2022	26.46	26.59	26.25	26.25
2600	NASDAQ	ANGL	Fri, Sep 23, 2022	26.73	26.78	26.46	26.53
2599	NASDAQ	ANGL	Thu, Sep 22, 2022	26.95	26.99	26.79	26.86
2598	NASDAQ	ANGL	Wed, Sep 21, 2022	27.18	27.30	26.87	26.99
2597	NASDAQ	ANGL	Tue, Sep 20, 2022	27.23	27.28	27.12	27.14
2596	NASDAQ	ANGL	Mon, Sep 19, 2022	27.23	27.43	27.22	27.39
2595	NASDAQ	ANGL	Fri, Sep 16, 2022	27.16	27.37	27.09	27.37
2594	NASDAQ	ANGL	Thu, Sep 15, 2022	27.34	27.41	27.25	27.25
2593	NASDAQ	ANGL	Wed, Sep 14, 2022	27.41	27.60	27.36	27.37
2592	NASDAQ	ANGL	Tue, Sep 13, 2022	27.56	27.61	27.32	27.35
2591	NASDAQ	ANGL	Mon, Sep 12, 2022	27.95	28.00	27.81	27.91
2590	NASDAQ	ANGL	Fri, Sep 9, 2022	28.01	28.05	27.78	27.85
2589	NASDAQ	ANGL	Thu, Sep 8, 2022	27.62	27.86	27.62	27.83
2588	NASDAQ	ANGL	Wed, Sep 7, 2022	27.40	27.78	27.40	27.76
2587	NASDAQ	ANGL	Tue, Sep 6, 2022	27.50	27.50	27.28	27.35
2586	NASDAQ	ANGL	Fri, Sep 2, 2022	27.72	27.80	27.46	27.49
2585	NASDAQ	ANGL	Thu, Sep 1, 2022	27.39	27.53	27.24	27.51
2584	NASDAQ	ANGL	Wed, Aug 31, 2022	27.74	27.77	27.51	27.54
2583	NASDAQ	ANGL	Tue, Aug 30, 2022	27.90	27.91	27.58	27.69
2582	NASDAQ	ANGL	Mon, Aug 29, 2022	27.83	27.92	27.75	27.82
2581	NASDAQ	ANGL	Fri, Aug 26, 2022	28.34	28.37	27.86	27.89
2580	NASDAQ	ANGL	Thu, Aug 25, 2022	28.19	28.36	28.14	28.35
2579	NASDAQ	ANGL	Wed, Aug 24, 2022	28.05	28.14	28.01	28.09
2578	NASDAQ	ANGL	Tue, Aug 23, 2022	28.02	28.14	27.93	28.03
2577	NASDAQ	ANGL	Mon, Aug 22, 2022	27.95	28.07	27.86	27.93
2576	NASDAQ	ANGL	Fri, Aug 19, 2022	28.21	28.21	28.02	28.12
2575	NASDAQ	ANGL	Thu, Aug 18, 2022	28.41	28.41	28.33	28.33
2574	NASDAQ	ANGL	Wed, Aug 17, 2022	28.34	28.42	28.21	28.21
2573	NASDAQ	ANGL	Tue, Aug 16, 2022	28.60	28.62	28.45	28.56
2572	NASDAQ	ANGL	Mon, Aug 15, 2022	28.62	28.70	28.56	28.65
2571	NASDAQ	ANGL	Fri, Aug 12, 2022	28.49	28.66	28.40	28.66
2570	NASDAQ	ANGL	Thu, Aug 11, 2022	28.74	28.81	28.33	28.33
2569	NASDAQ	ANGL	Wed, Aug 10, 2022	28.59	28.65	28.50	28.58
2568	NASDAQ	ANGL	Tue, Aug 9, 2022	28.32	28.32	28.21	28.23
2567	NASDAQ	ANGL	Mon, Aug 8, 2022	28.44	28.57	28.34	28.37
2566	NASDAQ	ANGL	Fri, Aug 5, 2022	28.25	28.43	28.13	28.37
2565	NASDAQ	ANGL	Thu, Aug 4, 2022	28.51	28.51	28.42	28.50
2564	NASDAQ	ANGL	Wed, Aug 3, 2022	28.31	28.44	28.19	28.41
2563	NASDAQ	ANGL	Tue, Aug 2, 2022	28.33	28.33	28.14	28.16
2562	NASDAQ	ANGL	Mon, Aug 1, 2022	28.10	28.36	28.10	28.27
2561	NASDAQ	ANGL	Fri, Jul 29, 2022	28.35	28.42	28.25	28.35
2560	NASDAQ	ANGL	Thu, Jul 28, 2022	28.11	28.30	28.04	28.26
2559	NASDAQ	ANGL	Wed, Jul 27, 2022	27.81	28.03	27.78	27.94
2558	NASDAQ	ANGL	Tue, Jul 26, 2022	27.75	27.79	27.64	27.65
2557	NASDAQ	ANGL	Mon, Jul 25, 2022	27.87	27.90	27.76	27.81
2556	NASDAQ	ANGL	Fri, Jul 22, 2022	27.92	28.02	27.72	27.80
2555	NASDAQ	ANGL	Thu, Jul 21, 2022	27.55	27.92	27.51	27.90
2554	NASDAQ	ANGL	Wed, Jul 20, 2022	27.74	27.89	27.64	27.67
2553	NASDAQ	ANGL	Tue, Jul 19, 2022	27.36	27.65	27.36	27.61
2552	NASDAQ	ANGL	Mon, Jul 18, 2022	27.59	27.59	27.20	27.23
2551	NASDAQ	ANGL	Fri, Jul 15, 2022	27.28	27.47	27.27	27.43
2550	NASDAQ	ANGL	Thu, Jul 14, 2022	27.01	27.26	26.89	27.22
2549	NASDAQ	ANGL	Wed, Jul 13, 2022	27.05	27.37	27.05	27.27
2548	NASDAQ	ANGL	Tue, Jul 12, 2022	27.33	27.46	27.32	27.35
2547	NASDAQ	ANGL	Mon, Jul 11, 2022	27.42	27.46	27.30	27.30
2546	NASDAQ	ANGL	Fri, Jul 8, 2022	27.37	27.47	27.26	27.43
2545	NASDAQ	ANGL	Thu, Jul 7, 2022	27.20	27.45	27.15	27.45
2544	NASDAQ	ANGL	Wed, Jul 6, 2022	27.12	27.16	26.98	26.99
2543	NASDAQ	ANGL	Tue, Jul 5, 2022	27.03	27.13	26.85	27.08
2542	NASDAQ	ANGL	Fri, Jul 1, 2022	27.02	27.29	27.02	27.13
2541	NASDAQ	ANGL	Thu, Jun 30, 2022	26.96	27.11	26.88	27.02
2540	NASDAQ	ANGL	Wed, Jun 29, 2022	27.05	27.12	26.96	27.01
2539	NASDAQ	ANGL	Tue, Jun 28, 2022	27.37	27.41	27.12	27.13
2538	NASDAQ	ANGL	Mon, Jun 27, 2022	27.55	27.56	27.35	27.35
2537	NASDAQ	ANGL	Fri, Jun 24, 2022	27.45	27.72	27.40	27.51
2536	NASDAQ	ANGL	Thu, Jun 23, 2022	27.23	27.39	27.21	27.39
2535	NASDAQ	ANGL	Wed, Jun 22, 2022	27.10	27.24	27.08	27.17
2534	NASDAQ	ANGL	Tue, Jun 21, 2022	27.27	27.31	27.06	27.07
2533	NASDAQ	ANGL	Fri, Jun 17, 2022	27.11	27.25	27.00	27.13
2532	NASDAQ	ANGL	Thu, Jun 16, 2022	26.97	27.12	26.66	26.98
2531	NASDAQ	ANGL	Wed, Jun 15, 2022	27.01	27.46	26.96	27.33
2530	NASDAQ	ANGL	Tue, Jun 14, 2022	26.67	27.02	26.63	26.88
2529	NASDAQ	ANGL	Mon, Jun 13, 2022	27.19	27.19	26.44	26.53
2528	NASDAQ	ANGL	Fri, Jun 10, 2022	27.97	27.98	27.49	27.51
2527	NASDAQ	ANGL	Thu, Jun 9, 2022	28.34	28.37	28.10	28.14
2526	NASDAQ	ANGL	Wed, Jun 8, 2022	28.57	28.57	28.34	28.37
2525	NASDAQ	ANGL	Tue, Jun 7, 2022	28.47	28.65	28.45	28.63
2524	NASDAQ	ANGL	Mon, Jun 6, 2022	28.78	28.84	28.52	28.52
2523	NASDAQ	ANGL	Fri, Jun 3, 2022	28.81	28.85	28.72	28.73
2522	NASDAQ	ANGL	Thu, Jun 2, 2022	28.84	28.98	28.78	28.98
2521	NASDAQ	ANGL	Wed, Jun 1, 2022	28.98	29.02	28.78	28.86
2520	NASDAQ	ANGL	Tue, May 31, 2022	29.17	29.19	28.98	29.09
2519	NASDAQ	ANGL	Fri, May 27, 2022	29.15	29.38	29.03	29.34
2518	NASDAQ	ANGL	Thu, May 26, 2022	28.71	29.00	28.68	29.00
2517	NASDAQ	ANGL	Wed, May 25, 2022	28.31	28.65	28.31	28.62
2516	NASDAQ	ANGL	Tue, May 24, 2022	28.03	28.32	28.03	28.32
2515	NASDAQ	ANGL	Mon, May 23, 2022	28.06	28.13	28.04	28.07
2514	NASDAQ	ANGL	Fri, May 20, 2022	28.12	28.14	27.93	28.06
2513	NASDAQ	ANGL	Thu, May 19, 2022	27.86	28.09	27.81	28.02
2512	NASDAQ	ANGL	Wed, May 18, 2022	27.89	27.89	27.77	27.82
2511	NASDAQ	ANGL	Tue, May 17, 2022	28.18	28.20	28.00	28.04
2510	NASDAQ	ANGL	Mon, May 16, 2022	28.18	28.22	28.08	28.12
2509	NASDAQ	ANGL	Fri, May 13, 2022	28.18	28.21	27.95	28.14
2508	NASDAQ	ANGL	Thu, May 12, 2022	28.04	28.16	27.99	28.08
2507	NASDAQ	ANGL	Wed, May 11, 2022	28.14	28.29	28.02	28.02
2506	NASDAQ	ANGL	Tue, May 10, 2022	28.27	28.32	28.06	28.17
2505	NASDAQ	ANGL	Mon, May 9, 2022	28.10	28.18	27.96	28.02
2504	NASDAQ	ANGL	Fri, May 6, 2022	28.31	28.43	28.17	28.28
2503	NASDAQ	ANGL	Thu, May 5, 2022	28.78	28.78	28.35	28.43
2502	NASDAQ	ANGL	Wed, May 4, 2022	28.69	29.05	28.49	28.96
2501	NASDAQ	ANGL	Tue, May 3, 2022	28.63	28.76	28.60	28.60
2500	NASDAQ	ANGL	Mon, May 2, 2022	28.57	28.61	28.41	28.55
2499	NASDAQ	ANGL	Fri, Apr 29, 2022	28.92	28.99	28.64	28.65
2498	NASDAQ	ANGL	Thu, Apr 28, 2022	28.95	29.07	28.83	29.05
2497	NASDAQ	ANGL	Wed, Apr 27, 2022	29.05	29.12	28.91	28.93
2496	NASDAQ	ANGL	Tue, Apr 26, 2022	29.20	29.22	29.00	29.00
2495	NASDAQ	ANGL	Mon, Apr 25, 2022	29.01	29.22	29.01	29.19
2494	NASDAQ	ANGL	Fri, Apr 22, 2022	29.13	29.14	28.94	28.96
2493	NASDAQ	ANGL	Thu, Apr 21, 2022	29.45	29.46	29.11	29.12
2492	NASDAQ	ANGL	Wed, Apr 20, 2022	29.34	29.43	29.30	29.36
2491	NASDAQ	ANGL	Tue, Apr 19, 2022	29.28	29.35	29.24	29.28
2490	NASDAQ	ANGL	Mon, Apr 18, 2022	29.40	29.47	29.30	29.33
2489	NASDAQ	ANGL	Thu, Apr 14, 2022	29.67	29.69	29.34	29.43
2488	NASDAQ	ANGL	Wed, Apr 13, 2022	29.59	29.68	29.58	29.63
2487	NASDAQ	ANGL	Tue, Apr 12, 2022	29.53	29.67	29.41	29.49
2486	NASDAQ	ANGL	Mon, Apr 11, 2022	29.46	29.50	29.31	29.34
2485	NASDAQ	ANGL	Fri, Apr 8, 2022	29.69	29.80	29.56	29.56
2484	NASDAQ	ANGL	Thu, Apr 7, 2022	29.95	29.97	29.75	29.76
2483	NASDAQ	ANGL	Wed, Apr 6, 2022	29.88	30.09	29.80	29.88
2482	NASDAQ	ANGL	Tue, Apr 5, 2022	30.47	30.47	30.10	30.11
2481	NASDAQ	ANGL	Mon, Apr 4, 2022	30.33	30.53	30.30	30.53
2480	NASDAQ	ANGL	Fri, Apr 1, 2022	30.29	30.32	30.19	30.29
2479	NASDAQ	ANGL	Thu, Mar 31, 2022	30.51	30.51	30.40	30.40
2478	NASDAQ	ANGL	Wed, Mar 30, 2022	30.45	30.48	30.37	30.47
2477	NASDAQ	ANGL	Tue, Mar 29, 2022	30.26	30.58	30.25	30.58
2476	NASDAQ	ANGL	Mon, Mar 28, 2022	29.90	30.12	29.90	30.10
2475	NASDAQ	ANGL	Fri, Mar 25, 2022	30.15	30.16	29.93	29.97
2474	NASDAQ	ANGL	Thu, Mar 24, 2022	30.10	30.17	30.03	30.17
2473	NASDAQ	ANGL	Wed, Mar 23, 2022	30.20	30.23	30.12	30.15
2472	NASDAQ	ANGL	Tue, Mar 22, 2022	30.10	30.22	30.06	30.20
2471	NASDAQ	ANGL	Mon, Mar 21, 2022	30.44	30.44	30.06	30.14
2470	NASDAQ	ANGL	Fri, Mar 18, 2022	30.35	30.51	30.30	30.49
2469	NASDAQ	ANGL	Thu, Mar 17, 2022	30.32	30.43	30.30	30.40
2468	NASDAQ	ANGL	Wed, Mar 16, 2022	30.01	30.25	29.83	30.24
2467	NASDAQ	ANGL	Tue, Mar 15, 2022	29.70	29.92	29.70	29.89
2466	NASDAQ	ANGL	Mon, Mar 14, 2022	29.91	29.92	29.61	29.63
2465	NASDAQ	ANGL	Fri, Mar 11, 2022	30.07	30.11	29.94	29.94
2464	NASDAQ	ANGL	Thu, Mar 10, 2022	30.11	30.12	29.98	30.09
2463	NASDAQ	ANGL	Wed, Mar 9, 2022	30.23	30.31	30.19	30.26
2462	NASDAQ	ANGL	Tue, Mar 8, 2022	30.28	30.32	30.06	30.06
2461	NASDAQ	ANGL	Mon, Mar 7, 2022	30.46	30.46	30.20	30.20
2460	NASDAQ	ANGL	Fri, Mar 4, 2022	30.64	30.66	30.47	30.48
2459	NASDAQ	ANGL	Thu, Mar 3, 2022	30.79	30.84	30.68	30.70
2458	NASDAQ	ANGL	Wed, Mar 2, 2022	30.74	30.88	30.70	30.79
2457	NASDAQ	ANGL	Tue, Mar 1, 2022	30.84	30.93	30.69	30.78
2456	NASDAQ	ANGL	Mon, Feb 28, 2022	30.72	30.93	30.71	30.90
2455	NASDAQ	ANGL	Fri, Feb 25, 2022	30.77	30.86	30.72	30.79
2454	NASDAQ	ANGL	Thu, Feb 24, 2022	30.31	30.67	30.27	30.66
2453	NASDAQ	ANGL	Wed, Feb 23, 2022	30.64	30.66	30.48	30.49
2452	NASDAQ	ANGL	Tue, Feb 22, 2022	30.68	30.76	30.56	30.65
2451	NASDAQ	ANGL	Fri, Feb 18, 2022	30.66	30.75	30.62	30.73
2450	NASDAQ	ANGL	Thu, Feb 17, 2022	30.75	30.77	30.66	30.72
2449	NASDAQ	ANGL	Wed, Feb 16, 2022	30.63	30.83	30.60	30.83
2448	NASDAQ	ANGL	Tue, Feb 15, 2022	30.68	30.72	30.57	30.61
2447	NASDAQ	ANGL	Mon, Feb 14, 2022	30.68	30.77	30.55	30.64
2446	NASDAQ	ANGL	Fri, Feb 11, 2022	30.90	30.90	30.63	30.73
2445	NASDAQ	ANGL	Thu, Feb 10, 2022	30.98	31.08	30.78	30.80
2444	NASDAQ	ANGL	Wed, Feb 9, 2022	31.13	31.23	31.13	31.20
2443	NASDAQ	ANGL	Tue, Feb 8, 2022	31.08	31.13	31.02	31.05
2442	NASDAQ	ANGL	Mon, Feb 7, 2022	31.00	31.17	30.98	31.07
2441	NASDAQ	ANGL	Fri, Feb 4, 2022	31.14	31.19	30.96	31.09
2440	NASDAQ	ANGL	Thu, Feb 3, 2022	31.52	31.54	31.31	31.34
2439	NASDAQ	ANGL	Wed, Feb 2, 2022	31.70	31.71	31.59	31.65
2438	NASDAQ	ANGL	Tue, Feb 1, 2022	31.62	31.65	31.49	31.62
2437	NASDAQ	ANGL	Mon, Jan 31, 2022	31.56	31.65	31.45	31.61
2436	NASDAQ	ANGL	Fri, Jan 28, 2022	31.47	31.64	31.35	31.63
2435	NASDAQ	ANGL	Thu, Jan 27, 2022	31.72	31.78	31.45	31.55
2434	NASDAQ	ANGL	Wed, Jan 26, 2022	32.01	32.08	31.62	31.68
2433	NASDAQ	ANGL	Tue, Jan 25, 2022	31.90	31.94	31.83	31.85
2432	NASDAQ	ANGL	Mon, Jan 24, 2022	31.95	31.99	31.73	31.98
2431	NASDAQ	ANGL	Fri, Jan 21, 2022	32.04	32.11	31.98	32.00
2430	NASDAQ	ANGL	Thu, Jan 20, 2022	32.23	32.28	32.02	32.04
2429	NASDAQ	ANGL	Wed, Jan 19, 2022	32.26	32.30	32.13	32.13
2428	NASDAQ	ANGL	Tue, Jan 18, 2022	32.24	32.26	32.14	32.16
2427	NASDAQ	ANGL	Fri, Jan 14, 2022	32.43	32.46	32.37	32.41
2426	NASDAQ	ANGL	Thu, Jan 13, 2022	32.55	32.58	32.44	32.46
2425	NASDAQ	ANGL	Wed, Jan 12, 2022	32.55	32.57	32.52	32.55
2424	NASDAQ	ANGL	Tue, Jan 11, 2022	32.39	32.53	32.31	32.51
2423	NASDAQ	ANGL	Mon, Jan 10, 2022	32.30	32.36	32.13	32.35
2422	NASDAQ	ANGL	Fri, Jan 7, 2022	32.42	32.44	32.32	32.35
2421	NASDAQ	ANGL	Thu, Jan 6, 2022	32.48	32.53	32.41	32.47
2420	NASDAQ	ANGL	Wed, Jan 5, 2022	32.81	32.81	32.45	32.46
2419	NASDAQ	ANGL	Tue, Jan 4, 2022	32.88	32.90	32.74	32.80
2418	NASDAQ	ANGL	Mon, Jan 3, 2022	32.94	32.94	32.85	32.87
2417	NASDAQ	ANGL	Fri, Dec 31, 2021	32.97	33.02	32.95	32.97
2416	NASDAQ	ANGL	Thu, Dec 30, 2021	32.98	32.98	32.92	32.94
2415	NASDAQ	ANGL	Wed, Dec 29, 2021	33.01	33.01	32.93	32.93
2414	NASDAQ	ANGL	Tue, Dec 28, 2021	33.12	33.16	33.07	33.14
2413	NASDAQ	ANGL	Mon, Dec 27, 2021	33.09	33.16	33.07	33.12
2412	NASDAQ	ANGL	Thu, Dec 23, 2021	33.03	33.12	33.03	33.07
2411	NASDAQ	ANGL	Wed, Dec 22, 2021	32.94	33.04	32.91	33.04
2410	NASDAQ	ANGL	Tue, Dec 21, 2021	32.81	32.92	32.78	32.92
2409	NASDAQ	ANGL	Mon, Dec 20, 2021	32.75	32.78	32.70	32.77
2408	NASDAQ	ANGL	Fri, Dec 17, 2021	32.83	32.87	32.78	32.83
2407	NASDAQ	ANGL	Thu, Dec 16, 2021	32.92	32.94	32.84	32.88
2406	NASDAQ	ANGL	Wed, Dec 15, 2021	32.83	32.94	32.73	32.94
2405	NASDAQ	ANGL	Tue, Dec 14, 2021	32.83	32.87	32.74	32.85
2404	NASDAQ	ANGL	Mon, Dec 13, 2021	32.84	32.91	32.82	32.87
2403	NASDAQ	ANGL	Fri, Dec 10, 2021	32.87	32.87	32.79	32.86
2402	NASDAQ	ANGL	Thu, Dec 9, 2021	32.90	32.91	32.77	32.79
2401	NASDAQ	ANGL	Wed, Dec 8, 2021	32.83	32.92	32.78	32.92
2400	NASDAQ	ANGL	Tue, Dec 7, 2021	32.77	32.91	32.76	32.85
2399	NASDAQ	ANGL	Mon, Dec 6, 2021	32.55	32.72	32.55	32.66
2398	NASDAQ	ANGL	Fri, Dec 3, 2021	32.55	32.58	32.45	32.56
2397	NASDAQ	ANGL	Thu, Dec 2, 2021	32.36	32.55	32.36	32.51
2396	NASDAQ	ANGL	Wed, Dec 1, 2021	32.51	32.56	32.34	32.36
2395	NASDAQ	ANGL	Tue, Nov 30, 2021	32.57	32.61	32.37	32.42
2394	NASDAQ	ANGL	Mon, Nov 29, 2021	32.57	32.59	32.49	32.59
2393	NASDAQ	ANGL	Fri, Nov 26, 2021	32.46	32.47	32.27	32.44
2392	NASDAQ	ANGL	Wed, Nov 24, 2021	32.66	32.73	32.57	32.73
2391	NASDAQ	ANGL	Tue, Nov 23, 2021	32.79	32.86	32.65	32.71
2390	NASDAQ	ANGL	Mon, Nov 22, 2021	33.00	33.02	32.81	32.82
2389	NASDAQ	ANGL	Fri, Nov 19, 2021	33.02	33.08	32.99	33.01
2388	NASDAQ	ANGL	Thu, Nov 18, 2021	33.08	33.09	32.99	32.99
2387	NASDAQ	ANGL	Wed, Nov 17, 2021	33.05	33.05	33.00	33.01
2386	NASDAQ	ANGL	Tue, Nov 16, 2021	33.04	33.06	33.02	33.04
2385	NASDAQ	ANGL	Mon, Nov 15, 2021	33.16	33.16	33.01	33.02
2384	NASDAQ	ANGL	Fri, Nov 12, 2021	33.20	33.20	33.11	33.12
2383	NASDAQ	ANGL	Thu, Nov 11, 2021	33.24	33.24	33.17	33.18
2382	NASDAQ	ANGL	Wed, Nov 10, 2021	33.39	33.40	33.19	33.23
2381	NASDAQ	ANGL	Tue, Nov 9, 2021	33.36	33.42	33.33	33.41
2380	NASDAQ	ANGL	Mon, Nov 8, 2021	33.33	33.36	33.29	33.30
2379	NASDAQ	ANGL	Fri, Nov 5, 2021	33.27	33.35	33.22	33.35
2378	NASDAQ	ANGL	Thu, Nov 4, 2021	33.07	33.16	33.07	33.14
2377	NASDAQ	ANGL	Wed, Nov 3, 2021	32.98	33.07	32.93	33.05
2376	NASDAQ	ANGL	Tue, Nov 2, 2021	32.91	33.00	32.91	32.98
2375	NASDAQ	ANGL	Mon, Nov 1, 2021	32.96	32.98	32.91	32.93
2374	NASDAQ	ANGL	Fri, Oct 29, 2021	33.09	33.11	33.06	33.08
2373	NASDAQ	ANGL	Thu, Oct 28, 2021	33.11	33.15	33.08	33.15
2372	NASDAQ	ANGL	Wed, Oct 27, 2021	33.04	33.10	33.00	33.04
2371	NASDAQ	ANGL	Tue, Oct 26, 2021	32.97	33.01	32.95	33.01
2370	NASDAQ	ANGL	Mon, Oct 25, 2021	32.89	32.94	32.85	32.94
2369	NASDAQ	ANGL	Fri, Oct 22, 2021	32.95	32.95	32.85	32.89
2368	NASDAQ	ANGL	Thu, Oct 21, 2021	32.96	33.02	32.91	32.95
2367	NASDAQ	ANGL	Wed, Oct 20, 2021	32.92	32.94	32.89	32.91
2366	NASDAQ	ANGL	Tue, Oct 19, 2021	32.92	32.94	32.87	32.93
2365	NASDAQ	ANGL	Mon, Oct 18, 2021	32.88	32.92	32.83	32.92
2364	NASDAQ	ANGL	Fri, Oct 15, 2021	32.97	32.98	32.88	32.92
2363	NASDAQ	ANGL	Thu, Oct 14, 2021	32.88	33.00	32.85	32.97
2362	NASDAQ	ANGL	Wed, Oct 13, 2021	32.74	32.82	32.70	32.82
2361	NASDAQ	ANGL	Tue, Oct 12, 2021	32.65	32.73	32.64	32.72
2360	NASDAQ	ANGL	Mon, Oct 11, 2021	32.66	32.70	32.55	32.56
2359	NASDAQ	ANGL	Fri, Oct 8, 2021	32.82	32.82	32.67	32.67
2358	NASDAQ	ANGL	Thu, Oct 7, 2021	32.86	32.90	32.80	32.82
2357	NASDAQ	ANGL	Wed, Oct 6, 2021	32.78	32.84	32.73	32.83
2356	NASDAQ	ANGL	Tue, Oct 5, 2021	32.95	32.95	32.83	32.84
2355	NASDAQ	ANGL	Mon, Oct 4, 2021	33.01	33.01	32.87	32.89
2354	NASDAQ	ANGL	Fri, Oct 1, 2021	33.02	33.04	32.91	32.98
2353	NASDAQ	ANGL	Thu, Sep 30, 2021	33.08	33.11	33.04	33.05
2352	NASDAQ	ANGL	Wed, Sep 29, 2021	33.07	33.14	33.07	33.10
2351	NASDAQ	ANGL	Tue, Sep 28, 2021	33.13	33.14	33.01	33.02
2350	NASDAQ	ANGL	Mon, Sep 27, 2021	33.22	33.25	33.19	33.24
2349	NASDAQ	ANGL	Fri, Sep 24, 2021	33.25	33.31	33.23	33.28
2348	NASDAQ	ANGL	Thu, Sep 23, 2021	33.36	33.39	33.31	33.33
2347	NASDAQ	ANGL	Wed, Sep 22, 2021	33.30	33.37	33.27	33.32
2346	NASDAQ	ANGL	Tue, Sep 21, 2021	33.28	33.30	33.22	33.27
2345	NASDAQ	ANGL	Mon, Sep 20, 2021	33.24	33.28	33.20	33.25
2344	NASDAQ	ANGL	Fri, Sep 17, 2021	33.39	33.39	33.32	33.36
2343	NASDAQ	ANGL	Thu, Sep 16, 2021	33.41	33.43	33.34	33.43
2342	NASDAQ	ANGL	Wed, Sep 15, 2021	33.42	33.43	33.38	33.43
2341	NASDAQ	ANGL	Tue, Sep 14, 2021	33.34	33.38	33.34	33.35
2340	NASDAQ	ANGL	Mon, Sep 13, 2021	33.32	33.33	33.26	33.33
2339	NASDAQ	ANGL	Fri, Sep 10, 2021	33.35	33.37	33.24	33.26
2338	NASDAQ	ANGL	Thu, Sep 9, 2021	33.26	33.32	33.26	33.28
2337	NASDAQ	ANGL	Wed, Sep 8, 2021	33.23	33.28	33.21	33.27
2336	NASDAQ	ANGL	Tue, Sep 7, 2021	33.29	33.29	33.21	33.22
2335	NASDAQ	ANGL	Fri, Sep 3, 2021	33.31	33.36	33.30	33.33
2334	NASDAQ	ANGL	Thu, Sep 2, 2021	33.32	33.35	33.31	33.31
2333	NASDAQ	ANGL	Wed, Sep 1, 2021	33.22	33.29	33.18	33.27
2332	NASDAQ	ANGL	Tue, Aug 31, 2021	33.29	33.30	33.25	33.28
2331	NASDAQ	ANGL	Mon, Aug 30, 2021	33.18	33.28	33.18	33.26
2330	NASDAQ	ANGL	Fri, Aug 27, 2021	33.10	33.20	33.08	33.20
2329	NASDAQ	ANGL	Thu, Aug 26, 2021	33.11	33.11	33.01	33.09
2328	NASDAQ	ANGL	Wed, Aug 25, 2021	33.07	33.11	33.05	33.08
2327	NASDAQ	ANGL	Tue, Aug 24, 2021	32.99	33.07	32.97	33.06
2326	NASDAQ	ANGL	Mon, Aug 23, 2021	32.95	32.97	32.90	32.94
2325	NASDAQ	ANGL	Fri, Aug 20, 2021	32.80	32.87	32.78	32.86
2324	NASDAQ	ANGL	Thu, Aug 19, 2021	32.81	32.83	32.75	32.79
2323	NASDAQ	ANGL	Wed, Aug 18, 2021	32.88	32.91	32.77	32.78
2322	NASDAQ	ANGL	Tue, Aug 17, 2021	32.91	32.93	32.86	32.87
2321	NASDAQ	ANGL	Mon, Aug 16, 2021	32.93	32.96	32.91	32.95
2320	NASDAQ	ANGL	Fri, Aug 13, 2021	32.90	32.95	32.88	32.95
2319	NASDAQ	ANGL	Thu, Aug 12, 2021	32.84	32.87	32.81	32.85
2318	NASDAQ	ANGL	Wed, Aug 11, 2021	32.75	32.86	32.75	32.86
2317	NASDAQ	ANGL	Tue, Aug 10, 2021	32.85	32.85	32.72	32.72
2316	NASDAQ	ANGL	Mon, Aug 9, 2021	32.89	32.89	32.81	32.85
2315	NASDAQ	ANGL	Fri, Aug 6, 2021	32.95	32.95	32.87	32.90
2314	NASDAQ	ANGL	Thu, Aug 5, 2021	32.89	32.95	32.89	32.94
2313	NASDAQ	ANGL	Wed, Aug 4, 2021	32.88	32.92	32.85	32.88
2312	NASDAQ	ANGL	Tue, Aug 3, 2021	32.94	32.95	32.86	32.91
2311	NASDAQ	ANGL	Mon, Aug 2, 2021	32.99	33.03	32.91	32.93
2310	NASDAQ	ANGL	Fri, Jul 30, 2021	33.09	33.12	33.07	33.10
2309	NASDAQ	ANGL	Thu, Jul 29, 2021	33.05	33.12	33.05	33.08
2308	NASDAQ	ANGL	Wed, Jul 28, 2021	33.00	33.05	32.97	33.03
2307	NASDAQ	ANGL	Tue, Jul 27, 2021	33.04	33.04	32.96	33.01
2306	NASDAQ	ANGL	Mon, Jul 26, 2021	33.07	33.09	33.04	33.06
2305	NASDAQ	ANGL	Fri, Jul 23, 2021	33.03	33.09	33.02	33.07
2304	NASDAQ	ANGL	Thu, Jul 22, 2021	33.00	33.07	32.97	33.03
2303	NASDAQ	ANGL	Wed, Jul 21, 2021	32.91	32.98	32.89	32.96
2302	NASDAQ	ANGL	Tue, Jul 20, 2021	32.83	32.91	32.78	32.86
2301	NASDAQ	ANGL	Mon, Jul 19, 2021	32.95	32.95	32.74	32.80
2300	NASDAQ	ANGL	Fri, Jul 16, 2021	33.06	33.06	32.99	33.01
2299	NASDAQ	ANGL	Thu, Jul 15, 2021	33.07	33.08	33.01	33.07
2298	NASDAQ	ANGL	Wed, Jul 14, 2021	33.08	33.13	33.03	33.09
2297	NASDAQ	ANGL	Tue, Jul 13, 2021	33.13	33.15	33.02	33.05
2296	NASDAQ	ANGL	Mon, Jul 12, 2021	33.17	33.17	33.12	33.13
2295	NASDAQ	ANGL	Fri, Jul 9, 2021	33.13	33.16	33.12	33.14
2294	NASDAQ	ANGL	Thu, Jul 8, 2021	33.11	33.14	33.03	33.12
2293	NASDAQ	ANGL	Wed, Jul 7, 2021	33.14	33.16	33.09	33.16
2292	NASDAQ	ANGL	Tue, Jul 6, 2021	33.00	33.12	32.99	33.12
2291	NASDAQ	ANGL	Fri, Jul 2, 2021	32.94	33.01	32.91	32.99
2290	NASDAQ	ANGL	Thu, Jul 1, 2021	32.89	32.91	32.86	32.90
2289	NASDAQ	ANGL	Wed, Jun 30, 2021	32.87	32.90	32.85	32.90
2288	NASDAQ	ANGL	Tue, Jun 29, 2021	32.80	32.84	32.78	32.84
2287	NASDAQ	ANGL	Mon, Jun 28, 2021	32.76	32.78	32.71	32.78
2286	NASDAQ	ANGL	Fri, Jun 25, 2021	32.74	32.75	32.69	32.71
2285	NASDAQ	ANGL	Thu, Jun 24, 2021	32.68	32.68	32.64	32.67
2284	NASDAQ	ANGL	Wed, Jun 23, 2021	32.62	32.66	32.58	32.58
2283	NASDAQ	ANGL	Tue, Jun 22, 2021	32.58	32.63	32.55	32.61
2282	NASDAQ	ANGL	Mon, Jun 21, 2021	32.55	32.58	32.52	32.58
2281	NASDAQ	ANGL	Fri, Jun 18, 2021	32.49	32.54	32.40	32.54
2280	NASDAQ	ANGL	Thu, Jun 17, 2021	32.50	32.55	32.47	32.52
2279	NASDAQ	ANGL	Wed, Jun 16, 2021	32.53	32.57	32.38	32.44
2278	NASDAQ	ANGL	Tue, Jun 15, 2021	32.51	32.53	32.46	32.53
2277	NASDAQ	ANGL	Mon, Jun 14, 2021	32.54	32.54	32.46	32.50
2276	NASDAQ	ANGL	Fri, Jun 11, 2021	32.52	32.55	32.48	32.52
2275	NASDAQ	ANGL	Thu, Jun 10, 2021	32.44	32.52	32.44	32.50
2274	NASDAQ	ANGL	Wed, Jun 9, 2021	32.42	32.45	32.40	32.43
2273	NASDAQ	ANGL	Tue, Jun 8, 2021	32.39	32.39	32.32	32.38
2272	NASDAQ	ANGL	Mon, Jun 7, 2021	32.26	32.30	32.25	32.29
2271	NASDAQ	ANGL	Fri, Jun 4, 2021	32.22	32.28	32.20	32.24
2270	NASDAQ	ANGL	Thu, Jun 3, 2021	32.15	32.21	32.13	32.17
2269	NASDAQ	ANGL	Wed, Jun 2, 2021	32.20	32.24	32.17	32.22
2268	NASDAQ	ANGL	Tue, Jun 1, 2021	32.12	32.20	32.09	32.18
2267	NASDAQ	ANGL	Fri, May 28, 2021	32.18	32.25	32.18	32.21
2266	NASDAQ	ANGL	Thu, May 27, 2021	32.18	32.23	32.16	32.17
2265	NASDAQ	ANGL	Wed, May 26, 2021	32.15	32.19	32.13	32.18
2264	NASDAQ	ANGL	Tue, May 25, 2021	32.16	32.19	32.14	32.15
2263	NASDAQ	ANGL	Mon, May 24, 2021	32.08	32.17	32.06	32.16
2262	NASDAQ	ANGL	Fri, May 21, 2021	32.05	32.09	31.99	32.07
2261	NASDAQ	ANGL	Thu, May 20, 2021	31.94	32.07	31.94	32.02
2260	NASDAQ	ANGL	Wed, May 19, 2021	31.94	32.00	31.86	31.92
2259	NASDAQ	ANGL	Tue, May 18, 2021	32.10	32.13	32.04	32.06
2258	NASDAQ	ANGL	Mon, May 17, 2021	32.14	32.17	32.07	32.10
2257	NASDAQ	ANGL	Fri, May 14, 2021	32.11	32.18	32.08	32.14
2256	NASDAQ	ANGL	Thu, May 13, 2021	32.00	32.11	32.00	32.04
2255	NASDAQ	ANGL	Wed, May 12, 2021	32.10	32.15	31.98	32.00
2254	NASDAQ	ANGL	Tue, May 11, 2021	32.14	32.21	32.09	32.19
2253	NASDAQ	ANGL	Mon, May 10, 2021	32.28	32.30	32.21	32.23
2252	NASDAQ	ANGL	Fri, May 7, 2021	32.29	32.30	32.25	32.28
2251	NASDAQ	ANGL	Thu, May 6, 2021	32.25	32.26	32.17	32.24
2250	NASDAQ	ANGL	Wed, May 5, 2021	32.16	32.24	32.15	32.24
2249	NASDAQ	ANGL	Tue, May 4, 2021	32.16	32.17	32.08	32.16
2248	NASDAQ	ANGL	Mon, May 3, 2021	32.15	32.16	32.08	32.14
2247	NASDAQ	ANGL	Fri, Apr 30, 2021	32.22	32.24	32.19	32.21
2246	NASDAQ	ANGL	Thu, Apr 29, 2021	32.22	32.25	32.15	32.21
2245	NASDAQ	ANGL	Wed, Apr 28, 2021	32.17	32.22	32.12	32.18
2244	NASDAQ	ANGL	Tue, Apr 27, 2021	32.22	32.22	32.15	32.15
2243	NASDAQ	ANGL	Mon, Apr 26, 2021	32.22	32.23	32.15	32.15
2242	NASDAQ	ANGL	Fri, Apr 23, 2021	32.15	32.21	32.13	32.18
2241	NASDAQ	ANGL	Thu, Apr 22, 2021	32.16	32.16	32.07	32.11
2240	NASDAQ	ANGL	Wed, Apr 21, 2021	32.05	32.14	32.03	32.14
2239	NASDAQ	ANGL	Tue, Apr 20, 2021	32.05	32.11	32.03	32.08
2238	NASDAQ	ANGL	Mon, Apr 19, 2021	32.11	32.12	32.08	32.12
2237	NASDAQ	ANGL	Fri, Apr 16, 2021	32.18	32.22	32.13	32.15
2236	NASDAQ	ANGL	Thu, Apr 15, 2021	32.11	32.18	32.08	32.17
2235	NASDAQ	ANGL	Wed, Apr 14, 2021	32.04	32.06	31.98	32.00
2234	NASDAQ	ANGL	Tue, Apr 13, 2021	31.92	32.04	31.91	32.02
2233	NASDAQ	ANGL	Mon, Apr 12, 2021	32.01	32.02	31.91	31.95
2232	NASDAQ	ANGL	Fri, Apr 9, 2021	32.03	32.07	32.00	32.04
2231	NASDAQ	ANGL	Thu, Apr 8, 2021	32.09	32.11	32.04	32.07
2230	NASDAQ	ANGL	Wed, Apr 7, 2021	32.07	32.07	32.02	32.04
2229	NASDAQ	ANGL	Tue, Apr 6, 2021	32.02	32.06	31.98	32.02
2228	NASDAQ	ANGL	Mon, Apr 5, 2021	31.96	31.98	31.92	31.98
2227	NASDAQ	ANGL	Thu, Apr 1, 2021	31.92	32.00	31.86	31.98
2226	NASDAQ	ANGL	Wed, Mar 31, 2021	31.86	31.99	31.85	31.93
2225	NASDAQ	ANGL	Tue, Mar 30, 2021	31.80	31.85	31.77	31.84
2224	NASDAQ	ANGL	Mon, Mar 29, 2021	31.85	31.90	31.79	31.87
2223	NASDAQ	ANGL	Fri, Mar 26, 2021	31.79	31.90	31.75	31.90
2222	NASDAQ	ANGL	Thu, Mar 25, 2021	31.70	31.78	31.61	31.77
2221	NASDAQ	ANGL	Wed, Mar 24, 2021	31.67	31.79	31.66	31.74
2220	NASDAQ	ANGL	Tue, Mar 23, 2021	31.56	31.65	31.53	31.61
2219	NASDAQ	ANGL	Mon, Mar 22, 2021	31.46	31.57	31.43	31.54
2218	NASDAQ	ANGL	Fri, Mar 19, 2021	31.33	31.38	31.22	31.38
2217	NASDAQ	ANGL	Thu, Mar 18, 2021	31.45	31.48	31.27	31.31
2216	NASDAQ	ANGL	Wed, Mar 17, 2021	31.60	31.72	31.50	31.61
2215	NASDAQ	ANGL	Tue, Mar 16, 2021	31.72	31.73	31.61	31.65
2214	NASDAQ	ANGL	Mon, Mar 15, 2021	31.69	31.73	31.65	31.73
2213	NASDAQ	ANGL	Fri, Mar 12, 2021	31.81	31.82	31.69	31.74
2212	NASDAQ	ANGL	Thu, Mar 11, 2021	31.83	31.92	31.82	31.88
2211	NASDAQ	ANGL	Wed, Mar 10, 2021	31.72	31.79	31.68	31.75
2210	NASDAQ	ANGL	Tue, Mar 9, 2021	31.79	31.83	31.67	31.69
2209	NASDAQ	ANGL	Mon, Mar 8, 2021	31.88	31.91	31.65	31.66
2208	NASDAQ	ANGL	Fri, Mar 5, 2021	31.87	31.93	31.76	31.91
2207	NASDAQ	ANGL	Thu, Mar 4, 2021	32.01	32.10	31.74	31.82
2206	NASDAQ	ANGL	Wed, Mar 3, 2021	32.12	32.12	31.96	31.98
2205	NASDAQ	ANGL	Tue, Mar 2, 2021	32.24	32.26	32.12	32.13
2204	NASDAQ	ANGL	Mon, Mar 1, 2021	32.10	32.25	32.05	32.21
2203	NASDAQ	ANGL	Fri, Feb 26, 2021	32.17	32.17	31.95	32.07
2202	NASDAQ	ANGL	Thu, Feb 25, 2021	32.31	32.35	31.95	31.99
2201	NASDAQ	ANGL	Wed, Feb 24, 2021	32.34	32.42	32.31	32.40
2200	NASDAQ	ANGL	Tue, Feb 23, 2021	32.34	32.44	32.24	32.41
2199	NASDAQ	ANGL	Mon, Feb 22, 2021	32.44	32.46	32.35	32.36
2198	NASDAQ	ANGL	Fri, Feb 19, 2021	32.52	32.52	32.44	32.49
2197	NASDAQ	ANGL	Thu, Feb 18, 2021	32.45	32.49	32.40	32.44
2196	NASDAQ	ANGL	Wed, Feb 17, 2021	32.45	32.54	32.43	32.54
2195	NASDAQ	ANGL	Tue, Feb 16, 2021	32.52	32.53	32.44	32.51
2194	NASDAQ	ANGL	Fri, Feb 12, 2021	32.52	32.62	32.51	32.62
2193	NASDAQ	ANGL	Thu, Feb 11, 2021	32.50	32.54	32.46	32.54
2192	NASDAQ	ANGL	Wed, Feb 10, 2021	32.49	32.49	32.38	32.46
2191	NASDAQ	ANGL	Tue, Feb 9, 2021	32.47	32.50	32.44	32.45
2190	NASDAQ	ANGL	Mon, Feb 8, 2021	32.41	32.49	32.37	32.49
2189	NASDAQ	ANGL	Fri, Feb 5, 2021	32.44	32.45	32.36	32.37
2188	NASDAQ	ANGL	Thu, Feb 4, 2021	32.25	32.34	32.25	32.27
2187	NASDAQ	ANGL	Wed, Feb 3, 2021	32.20	32.26	32.15	32.23
2186	NASDAQ	ANGL	Tue, Feb 2, 2021	32.12	32.19	32.08	32.19
2185	NASDAQ	ANGL	Mon, Feb 1, 2021	32.00	32.05	31.94	31.99
2184	NASDAQ	ANGL	Fri, Jan 29, 2021	32.13	32.20	31.99	32.07
2183	NASDAQ	ANGL	Thu, Jan 28, 2021	32.14	32.24	32.12	32.13
2182	NASDAQ	ANGL	Wed, Jan 27, 2021	32.09	32.14	31.95	32.05
2181	NASDAQ	ANGL	Tue, Jan 26, 2021	32.17	32.18	32.12	32.14
2180	NASDAQ	ANGL	Mon, Jan 25, 2021	32.13	32.16	32.02	32.15
2179	NASDAQ	ANGL	Fri, Jan 22, 2021	32.05	32.18	32.04	32.13
2178	NASDAQ	ANGL	Thu, Jan 21, 2021	32.42	32.44	32.28	32.30
2177	NASDAQ	ANGL	Wed, Jan 20, 2021	32.37	32.44	32.34	32.44
2176	NASDAQ	ANGL	Tue, Jan 19, 2021	32.25	32.29	32.16	32.27
2175	NASDAQ	ANGL	Fri, Jan 15, 2021	32.21	32.23	32.13	32.17
2174	NASDAQ	ANGL	Thu, Jan 14, 2021	32.22	32.24	32.15	32.22
2173	NASDAQ	ANGL	Wed, Jan 13, 2021	32.01	32.18	32.01	32.15
2172	NASDAQ	ANGL	Tue, Jan 12, 2021	31.99	32.06	31.93	32.04
2171	NASDAQ	ANGL	Mon, Jan 11, 2021	32.05	32.08	31.97	31.98
2170	NASDAQ	ANGL	Fri, Jan 8, 2021	32.20	32.22	32.08	32.17
2169	NASDAQ	ANGL	Thu, Jan 7, 2021	32.15	32.21	32.07	32.18
2168	NASDAQ	ANGL	Wed, Jan 6, 2021	32.06	32.17	32.00	32.06
2167	NASDAQ	ANGL	Tue, Jan 5, 2021	32.04	32.14	32.04	32.10
2166	NASDAQ	ANGL	Mon, Jan 4, 2021	32.13	32.13	31.89	32.04
2165	NASDAQ	ANGL	Thu, Dec 31, 2020	32.11	32.12	32.05	32.10
2164	NASDAQ	ANGL	Wed, Dec 30, 2020	32.04	32.14	32.02	32.09
2163	NASDAQ	ANGL	Tue, Dec 29, 2020	32.15	32.15	32.00	32.03
2162	NASDAQ	ANGL	Mon, Dec 28, 2020	32.13	32.22	32.13	32.18
2161	NASDAQ	ANGL	Thu, Dec 24, 2020	32.09	32.15	32.09	32.13
2160	NASDAQ	ANGL	Wed, Dec 23, 2020	31.92	32.05	31.92	32.05
2159	NASDAQ	ANGL	Tue, Dec 22, 2020	31.89	31.90	31.84	31.87
2158	NASDAQ	ANGL	Mon, Dec 21, 2020	31.84	31.88	31.75	31.84
2157	NASDAQ	ANGL	Fri, Dec 18, 2020	32.00	32.01	31.86	31.91
2156	NASDAQ	ANGL	Thu, Dec 17, 2020	31.98	32.00	31.92	31.94
2155	NASDAQ	ANGL	Wed, Dec 16, 2020	31.93	31.96	31.80	31.87
2154	NASDAQ	ANGL	Tue, Dec 15, 2020	31.88	31.93	31.79	31.89
2153	NASDAQ	ANGL	Mon, Dec 14, 2020	31.90	31.91	31.71	31.79
2152	NASDAQ	ANGL	Fri, Dec 11, 2020	31.87	31.88	31.73	31.85
2151	NASDAQ	ANGL	Thu, Dec 10, 2020	31.79	31.93	31.76	31.89
2150	NASDAQ	ANGL	Wed, Dec 9, 2020	31.97	31.97	31.73	31.79
2149	NASDAQ	ANGL	Tue, Dec 8, 2020	31.94	31.94	31.85	31.91
2148	NASDAQ	ANGL	Mon, Dec 7, 2020	31.89	31.89	31.80	31.83
2147	NASDAQ	ANGL	Fri, Dec 4, 2020	31.75	31.85	31.72	31.84
2146	NASDAQ	ANGL	Thu, Dec 3, 2020	31.69	31.76	31.65	31.69
2145	NASDAQ	ANGL	Wed, Dec 2, 2020	31.46	31.65	31.42	31.63
2144	NASDAQ	ANGL	Tue, Dec 1, 2020	31.49	31.49	31.37	31.44
2143	NASDAQ	ANGL	Mon, Nov 30, 2020	31.52	31.52	31.38	31.48
2142	NASDAQ	ANGL	Fri, Nov 27, 2020	31.48	31.50	31.44	31.47
2141	NASDAQ	ANGL	Wed, Nov 25, 2020	31.40	31.49	31.38	31.42
2140	NASDAQ	ANGL	Tue, Nov 24, 2020	31.41	31.44	31.36	31.38
2139	NASDAQ	ANGL	Mon, Nov 23, 2020	31.17	31.27	31.14	31.23
2138	NASDAQ	ANGL	Fri, Nov 20, 2020	31.11	31.17	31.08	31.10
2137	NASDAQ	ANGL	Thu, Nov 19, 2020	31.05	31.19	30.97	31.19
2136	NASDAQ	ANGL	Wed, Nov 18, 2020	31.08	31.12	30.95	30.95
2135	NASDAQ	ANGL	Tue, Nov 17, 2020	30.90	31.05	30.86	30.99
2134	NASDAQ	ANGL	Mon, Nov 16, 2020	30.85	30.95	30.80	30.93
2133	NASDAQ	ANGL	Fri, Nov 13, 2020	30.66	30.70	30.59	30.69
2132	NASDAQ	ANGL	Thu, Nov 12, 2020	30.75	30.79	30.58	30.64
2131	NASDAQ	ANGL	Wed, Nov 11, 2020	30.88	31.00	30.78	30.78
2130	NASDAQ	ANGL	Tue, Nov 10, 2020	30.77	30.87	30.74	30.80
2129	NASDAQ	ANGL	Mon, Nov 9, 2020	31.09	31.18	30.79	30.80
2128	NASDAQ	ANGL	Fri, Nov 6, 2020	30.61	30.63	30.39	30.51
2127	NASDAQ	ANGL	Thu, Nov 5, 2020	30.59	30.64	30.50	30.55
2126	NASDAQ	ANGL	Wed, Nov 4, 2020	30.20	30.50	30.20	30.43
2125	NASDAQ	ANGL	Tue, Nov 3, 2020	29.93	30.06	29.85	30.04
2124	NASDAQ	ANGL	Mon, Nov 2, 2020	29.85	29.85	29.67	29.78
2123	NASDAQ	ANGL	Fri, Oct 30, 2020	29.83	29.90	29.65	29.89
2122	NASDAQ	ANGL	Thu, Oct 29, 2020	29.75	29.85	29.65	29.81
2121	NASDAQ	ANGL	Wed, Oct 28, 2020	29.89	29.89	29.69	29.78
2120	NASDAQ	ANGL	Tue, Oct 27, 2020	30.14	30.17	30.02	30.12
2119	NASDAQ	ANGL	Mon, Oct 26, 2020	30.11	30.18	30.01	30.09
2118	NASDAQ	ANGL	Fri, Oct 23, 2020	30.25	30.30	30.14	30.18
2117	NASDAQ	ANGL	Thu, Oct 22, 2020	30.05	30.17	29.98	30.13
2116	NASDAQ	ANGL	Wed, Oct 21, 2020	30.06	30.11	29.97	30.05
2115	NASDAQ	ANGL	Tue, Oct 20, 2020	29.96	30.07	29.94	30.05
2114	NASDAQ	ANGL	Mon, Oct 19, 2020	30.02	30.08	29.86	29.94
2113	NASDAQ	ANGL	Fri, Oct 16, 2020	30.14	30.14	29.96	29.98
2112	NASDAQ	ANGL	Thu, Oct 15, 2020	29.96	30.10	29.91	30.06
2111	NASDAQ	ANGL	Wed, Oct 14, 2020	30.24	30.26	30.06	30.16
2110	NASDAQ	ANGL	Tue, Oct 13, 2020	30.28	30.31	30.18	30.22
2109	NASDAQ	ANGL	Mon, Oct 12, 2020	30.20	30.36	30.20	30.30
2108	NASDAQ	ANGL	Fri, Oct 9, 2020	30.14	30.19	30.08	30.15
2107	NASDAQ	ANGL	Thu, Oct 8, 2020	30.08	30.08	30.00	30.07
2106	NASDAQ	ANGL	Wed, Oct 7, 2020	29.97	30.02	29.91	29.95
2105	NASDAQ	ANGL	Tue, Oct 6, 2020	29.91	30.04	29.83	29.90
2104	NASDAQ	ANGL	Mon, Oct 5, 2020	29.70	29.88	29.69	29.87
2103	NASDAQ	ANGL	Fri, Oct 2, 2020	29.60	29.72	29.53	29.66
2102	NASDAQ	ANGL	Thu, Oct 1, 2020	29.72	29.74	29.63	29.72
2101	NASDAQ	ANGL	Wed, Sep 30, 2020	29.60	29.77	29.60	29.74
2100	NASDAQ	ANGL	Tue, Sep 29, 2020	29.57	29.59	29.48	29.58
2099	NASDAQ	ANGL	Mon, Sep 28, 2020	29.50	29.61	29.46	29.57
2098	NASDAQ	ANGL	Fri, Sep 25, 2020	29.38	29.49	29.29	29.43
2097	NASDAQ	ANGL	Thu, Sep 24, 2020	29.50	29.57	29.36	29.41
2096	NASDAQ	ANGL	Wed, Sep 23, 2020	29.93	29.94	29.57	29.60
2095	NASDAQ	ANGL	Tue, Sep 22, 2020	29.83	29.88	29.72	29.87
2094	NASDAQ	ANGL	Mon, Sep 21, 2020	29.95	29.98	29.74	29.79
2093	NASDAQ	ANGL	Fri, Sep 18, 2020	30.16	30.20	30.02	30.07
2092	NASDAQ	ANGL	Thu, Sep 17, 2020	30.01	30.16	29.91	30.11
2091	NASDAQ	ANGL	Wed, Sep 16, 2020	30.15	30.19	29.98	30.08
2090	NASDAQ	ANGL	Tue, Sep 15, 2020	30.01	30.06	29.96	30.05
2089	NASDAQ	ANGL	Mon, Sep 14, 2020	30.13	30.13	29.87	29.95
2088	NASDAQ	ANGL	Fri, Sep 11, 2020	30.12	30.12	29.95	30.03
2087	NASDAQ	ANGL	Thu, Sep 10, 2020	30.28	30.35	30.08	30.15
2086	NASDAQ	ANGL	Wed, Sep 9, 2020	30.23	30.30	30.11	30.23
2085	NASDAQ	ANGL	Tue, Sep 8, 2020	30.19	30.24	30.04	30.11
2084	NASDAQ	ANGL	Fri, Sep 4, 2020	30.65	30.65	30.08	30.39
2083	NASDAQ	ANGL	Thu, Sep 3, 2020	30.66	30.66	30.27	30.45
2082	NASDAQ	ANGL	Wed, Sep 2, 2020	30.59	30.70	30.43	30.61
2081	NASDAQ	ANGL	Tue, Sep 1, 2020	30.48	30.58	30.33	30.56
2080	NASDAQ	ANGL	Mon, Aug 31, 2020	30.52	30.61	30.47	30.47
2079	NASDAQ	ANGL	Fri, Aug 28, 2020	30.58	30.58	30.49	30.52
2078	NASDAQ	ANGL	Thu, Aug 27, 2020	30.63	30.65	30.48	30.53
2077	NASDAQ	ANGL	Wed, Aug 26, 2020	30.62	30.66	30.58	30.59
2076	NASDAQ	ANGL	Tue, Aug 25, 2020	30.59	30.62	30.50	30.58
2075	NASDAQ	ANGL	Mon, Aug 24, 2020	30.29	30.55	30.29	30.55
2074	NASDAQ	ANGL	Fri, Aug 21, 2020	30.32	30.34	30.22	30.30
2073	NASDAQ	ANGL	Thu, Aug 20, 2020	30.20	30.33	30.17	30.33
2072	NASDAQ	ANGL	Wed, Aug 19, 2020	30.32	30.33	30.12	30.22
2071	NASDAQ	ANGL	Tue, Aug 18, 2020	30.34	30.39	30.19	30.26
2070	NASDAQ	ANGL	Mon, Aug 17, 2020	30.09	30.35	30.09	30.30
2069	NASDAQ	ANGL	Fri, Aug 14, 2020	30.18	30.20	30.05	30.11
2068	NASDAQ	ANGL	Thu, Aug 13, 2020	30.40	30.52	30.20	30.28
2067	NASDAQ	ANGL	Wed, Aug 12, 2020	30.45	30.62	30.39	30.45
2066	NASDAQ	ANGL	Tue, Aug 11, 2020	30.66	30.69	30.36	30.40
2065	NASDAQ	ANGL	Mon, Aug 10, 2020	30.65	30.70	30.59	30.64
2064	NASDAQ	ANGL	Fri, Aug 7, 2020	30.74	30.77	30.60	30.69
2063	NASDAQ	ANGL	Thu, Aug 6, 2020	30.57	30.73	30.56	30.69
2062	NASDAQ	ANGL	Wed, Aug 5, 2020	30.44	30.60	30.44	30.51
2061	NASDAQ	ANGL	Tue, Aug 4, 2020	30.46	30.50	30.37	30.46
2060	NASDAQ	ANGL	Mon, Aug 3, 2020	30.40	30.47	30.31	30.46
2059	NASDAQ	ANGL	Fri, Jul 31, 2020	30.40	30.69	30.29	30.64
2058	NASDAQ	ANGL	Thu, Jul 30, 2020	30.28	30.44	30.15	30.37
2057	NASDAQ	ANGL	Wed, Jul 29, 2020	30.17	30.36	30.13	30.32
2056	NASDAQ	ANGL	Tue, Jul 28, 2020	30.25	30.25	30.07	30.07
2055	NASDAQ	ANGL	Mon, Jul 27, 2020	30.04	30.16	29.99	30.15
2054	NASDAQ	ANGL	Fri, Jul 24, 2020	29.97	30.09	29.90	30.04
2053	NASDAQ	ANGL	Thu, Jul 23, 2020	30.01	30.06	29.71	29.98
2052	NASDAQ	ANGL	Wed, Jul 22, 2020	29.98	30.01	29.85	29.99
2051	NASDAQ	ANGL	Tue, Jul 21, 2020	29.88	29.92	29.75	29.88
2050	NASDAQ	ANGL	Mon, Jul 20, 2020	29.61	29.73	29.53	29.73
2049	NASDAQ	ANGL	Fri, Jul 17, 2020	29.50	29.58	29.39	29.53
2048	NASDAQ	ANGL	Thu, Jul 16, 2020	29.39	29.47	29.31	29.41
2047	NASDAQ	ANGL	Wed, Jul 15, 2020	29.19	29.40	29.12	29.37
2046	NASDAQ	ANGL	Tue, Jul 14, 2020	28.79	29.12	28.79	29.03
2045	NASDAQ	ANGL	Mon, Jul 13, 2020	28.96	29.12	28.77	28.84
2044	NASDAQ	ANGL	Fri, Jul 10, 2020	28.91	29.01	28.77	28.96
2043	NASDAQ	ANGL	Thu, Jul 9, 2020	28.87	28.93	28.75	28.89
2042	NASDAQ	ANGL	Wed, Jul 8, 2020	28.86	28.97	28.76	28.96
2041	NASDAQ	ANGL	Tue, Jul 7, 2020	29.02	29.11	28.87	28.89
2040	NASDAQ	ANGL	Mon, Jul 6, 2020	28.91	29.07	28.84	29.03
2039	NASDAQ	ANGL	Thu, Jul 2, 2020	28.88	28.90	28.73	28.78
2038	NASDAQ	ANGL	Wed, Jul 1, 2020	28.73	28.73	28.54	28.60
2037	NASDAQ	ANGL	Tue, Jun 30, 2020	28.53	28.73	28.40	28.70
2036	NASDAQ	ANGL	Mon, Jun 29, 2020	28.57	28.90	28.14	28.30
2035	NASDAQ	ANGL	Fri, Jun 26, 2020	28.69	28.94	28.25	28.43
2034	NASDAQ	ANGL	Thu, Jun 25, 2020	28.78	28.88	28.59	28.87
2033	NASDAQ	ANGL	Wed, Jun 24, 2020	29.12	29.15	28.64	28.78
2032	NASDAQ	ANGL	Tue, Jun 23, 2020	29.18	29.20	29.05	29.13
2031	NASDAQ	ANGL	Mon, Jun 22, 2020	29.08	29.13	28.85	29.00
2030	NASDAQ	ANGL	Fri, Jun 19, 2020	29.03	29.18	28.88	28.99
2029	NASDAQ	ANGL	Thu, Jun 18, 2020	28.98	29.07	28.89	28.96
2028	NASDAQ	ANGL	Wed, Jun 17, 2020	29.15	29.21	29.00	29.07
2027	NASDAQ	ANGL	Tue, Jun 16, 2020	29.10	29.32	28.91	29.06
2026	NASDAQ	ANGL	Mon, Jun 15, 2020	28.29	28.99	28.24	28.85
2025	NASDAQ	ANGL	Fri, Jun 12, 2020	28.59	28.81	28.27	28.56
2024	NASDAQ	ANGL	Thu, Jun 11, 2020	28.53	28.59	28.04	28.18
2023	NASDAQ	ANGL	Wed, Jun 10, 2020	28.99	29.16	28.78	29.09
2022	NASDAQ	ANGL	Tue, Jun 9, 2020	29.14	29.19	28.83	28.98
2021	NASDAQ	ANGL	Mon, Jun 8, 2020	29.22	29.27	29.09	29.21
2020	NASDAQ	ANGL	Fri, Jun 5, 2020	28.88	29.29	28.88	29.10
2019	NASDAQ	ANGL	Thu, Jun 4, 2020	28.63	28.66	28.50	28.61
2018	NASDAQ	ANGL	Wed, Jun 3, 2020	28.52	28.70	28.50	28.63
2017	NASDAQ	ANGL	Tue, Jun 2, 2020	28.22	28.45	28.15	28.37
2016	NASDAQ	ANGL	Mon, Jun 1, 2020	28.18	28.38	27.79	28.06
2015	NASDAQ	ANGL	Fri, May 29, 2020	27.99	28.36	27.91	28.18
2014	NASDAQ	ANGL	Thu, May 28, 2020	28.00	28.26	27.90	27.96
2013	NASDAQ	ANGL	Wed, May 27, 2020	27.88	28.06	27.82	27.99
2012	NASDAQ	ANGL	Tue, May 26, 2020	27.72	28.02	27.60	27.86
2011	NASDAQ	ANGL	Fri, May 22, 2020	27.47	27.63	27.37	27.50
2010	NASDAQ	ANGL	Thu, May 21, 2020	27.50	27.55	27.36	27.40
2009	NASDAQ	ANGL	Wed, May 20, 2020	27.26	27.52	27.21	27.51
2008	NASDAQ	ANGL	Tue, May 19, 2020	27.07	27.18	26.98	27.05
2007	NASDAQ	ANGL	Mon, May 18, 2020	27.01	27.11	26.90	27.04
2006	NASDAQ	ANGL	Fri, May 15, 2020	26.46	26.64	26.39	26.60
2005	NASDAQ	ANGL	Thu, May 14, 2020	26.46	26.82	26.32	26.59
2004	NASDAQ	ANGL	Wed, May 13, 2020	26.89	27.03	26.56	26.66
2003	NASDAQ	ANGL	Tue, May 12, 2020	27.05	27.23	26.86	26.86
2002	NASDAQ	ANGL	Mon, May 11, 2020	26.97	27.00	26.83	26.84
2001	NASDAQ	ANGL	Fri, May 8, 2020	26.90	27.08	26.85	27.00
2000	NASDAQ	ANGL	Thu, May 7, 2020	26.94	27.08	26.70	26.84
1999	NASDAQ	ANGL	Wed, May 6, 2020	26.97	27.16	26.63	26.70
1998	NASDAQ	ANGL	Tue, May 5, 2020	26.78	26.98	26.71	26.92
1997	NASDAQ	ANGL	Mon, May 4, 2020	26.45	26.66	26.39	26.49
1996	NASDAQ	ANGL	Fri, May 1, 2020	26.79	26.89	26.51	26.60
1995	NASDAQ	ANGL	Thu, Apr 30, 2020	27.02	28.00	26.89	27.19
1994	NASDAQ	ANGL	Wed, Apr 29, 2020	26.78	27.08	26.74	27.07
1993	NASDAQ	ANGL	Tue, Apr 28, 2020	26.75	26.75	26.51	26.67
1992	NASDAQ	ANGL	Mon, Apr 27, 2020	26.65	26.79	26.51	26.61
1991	NASDAQ	ANGL	Fri, Apr 24, 2020	26.82	26.94	26.52	26.65
1990	NASDAQ	ANGL	Thu, Apr 23, 2020	26.72	26.93	26.60	26.75
1989	NASDAQ	ANGL	Wed, Apr 22, 2020	26.84	27.00	26.57	26.70
1988	NASDAQ	ANGL	Tue, Apr 21, 2020	26.60	26.76	26.30	26.39
1987	NASDAQ	ANGL	Mon, Apr 20, 2020	26.96	27.27	26.62	26.89
1986	NASDAQ	ANGL	Fri, Apr 17, 2020	27.44	27.48	27.18	27.31
1985	NASDAQ	ANGL	Thu, Apr 16, 2020	27.27	27.29	26.97	27.14
1984	NASDAQ	ANGL	Wed, Apr 15, 2020	27.16	27.59	27.02	27.32
1983	NASDAQ	ANGL	Tue, Apr 14, 2020	27.44	27.63	27.00	27.44
1982	NASDAQ	ANGL	Mon, Apr 13, 2020	27.25	27.35	26.73	27.25
1981	NASDAQ	ANGL	Thu, Apr 9, 2020	27.59	28.08	26.55	27.18
1980	NASDAQ	ANGL	Wed, Apr 8, 2020	25.63	25.98	25.45	25.87
1979	NASDAQ	ANGL	Tue, Apr 7, 2020	25.85	25.95	25.21	25.50
1978	NASDAQ	ANGL	Mon, Apr 6, 2020	25.70	25.70	24.93	25.35
1977	NASDAQ	ANGL	Fri, Apr 3, 2020	25.61	25.70	24.66	25.70
1976	NASDAQ	ANGL	Thu, Apr 2, 2020	25.01	25.68	25.01	25.65
1975	NASDAQ	ANGL	Wed, Apr 1, 2020	25.05	25.44	24.56	24.93
1974	NASDAQ	ANGL	Tue, Mar 31, 2020	25.54	25.73	25.22	25.30
1973	NASDAQ	ANGL	Mon, Mar 30, 2020	25.10	25.82	25.00	25.26
1972	NASDAQ	ANGL	Fri, Mar 27, 2020	25.15	25.86	25.05	25.19
1971	NASDAQ	ANGL	Thu, Mar 26, 2020	24.44	25.39	24.14	25.05
1970	NASDAQ	ANGL	Wed, Mar 25, 2020	23.74	24.70	23.73	23.94
1969	NASDAQ	ANGL	Tue, Mar 24, 2020	22.48	23.70	22.24	23.66
1968	NASDAQ	ANGL	Mon, Mar 23, 2020	22.20	23.50	21.99	22.30
1967	NASDAQ	ANGL	Fri, Mar 20, 2020	21.37	22.96	21.37	22.36
1966	NASDAQ	ANGL	Thu, Mar 19, 2020	21.96	23.20	21.13	21.50
1965	NASDAQ	ANGL	Wed, Mar 18, 2020	23.94	24.49	22.25	22.40
1964	NASDAQ	ANGL	Tue, Mar 17, 2020	25.36	25.36	24.31	24.70
1963	NASDAQ	ANGL	Mon, Mar 16, 2020	25.94	26.16	23.50	25.05
1962	NASDAQ	ANGL	Fri, Mar 13, 2020	25.90	26.75	25.79	26.67
1961	NASDAQ	ANGL	Thu, Mar 12, 2020	26.25	26.85	24.97	25.78
1960	NASDAQ	ANGL	Wed, Mar 11, 2020	27.87	27.89	27.12	27.32
1959	NASDAQ	ANGL	Tue, Mar 10, 2020	27.90	28.25	27.25	28.14
1958	NASDAQ	ANGL	Mon, Mar 9, 2020	27.50	27.82	27.09	27.43
1957	NASDAQ	ANGL	Fri, Mar 6, 2020	29.44	29.68	29.22	29.51
1956	NASDAQ	ANGL	Thu, Mar 5, 2020	29.79	29.90	29.70	29.73
1955	NASDAQ	ANGL	Wed, Mar 4, 2020	29.86	30.05	29.75	30.02
1954	NASDAQ	ANGL	Tue, Mar 3, 2020	29.63	29.94	29.32	29.41
1953	NASDAQ	ANGL	Mon, Mar 2, 2020	29.45	29.51	29.24	29.51
1952	NASDAQ	ANGL	Fri, Feb 28, 2020	29.17	29.53	28.76	29.48
1951	NASDAQ	ANGL	Thu, Feb 27, 2020	29.56	29.84	29.16	29.51
1950	NASDAQ	ANGL	Wed, Feb 26, 2020	29.75	29.92	29.74	29.86
1949	NASDAQ	ANGL	Tue, Feb 25, 2020	30.15	30.21	29.66	29.73
1948	NASDAQ	ANGL	Mon, Feb 24, 2020	30.16	30.16	30.04	30.05
1947	NASDAQ	ANGL	Fri, Feb 21, 2020	30.43	30.48	30.39	30.43
1946	NASDAQ	ANGL	Thu, Feb 20, 2020	30.41	30.48	30.37	30.48
1945	NASDAQ	ANGL	Wed, Feb 19, 2020	30.43	30.43	30.38	30.39
1944	NASDAQ	ANGL	Tue, Feb 18, 2020	30.47	30.50	30.32	30.38
1943	NASDAQ	ANGL	Fri, Feb 14, 2020	30.50	30.53	30.44	30.53
1942	NASDAQ	ANGL	Thu, Feb 13, 2020	30.45	30.50	30.35	30.47
1941	NASDAQ	ANGL	Wed, Feb 12, 2020	30.37	30.53	30.37	30.52
1940	NASDAQ	ANGL	Tue, Feb 11, 2020	30.27	30.38	30.25	30.33
1939	NASDAQ	ANGL	Mon, Feb 10, 2020	30.14	30.16	30.01	30.10
1938	NASDAQ	ANGL	Fri, Feb 7, 2020	30.15	30.17	30.11	30.12
1937	NASDAQ	ANGL	Thu, Feb 6, 2020	30.13	30.18	30.10	30.16
1936	NASDAQ	ANGL	Wed, Feb 5, 2020	30.05	30.25	30.02	30.11
1935	NASDAQ	ANGL	Tue, Feb 4, 2020	30.01	30.01	29.91	29.99
1934	NASDAQ	ANGL	Mon, Feb 3, 2020	29.87	29.89	29.74	29.74
1933	NASDAQ	ANGL	Fri, Jan 31, 2020	30.03	30.04	29.82	29.85
1932	NASDAQ	ANGL	Thu, Jan 30, 2020	29.89	30.11	29.84	30.06
1931	NASDAQ	ANGL	Wed, Jan 29, 2020	30.05	30.10	30.00	30.00
1930	NASDAQ	ANGL	Tue, Jan 28, 2020	29.89	30.00	29.78	29.99
1929	NASDAQ	ANGL	Mon, Jan 27, 2020	29.81	29.82	29.61	29.76
1928	NASDAQ	ANGL	Fri, Jan 24, 2020	30.10	30.14	29.93	29.99
1927	NASDAQ	ANGL	Thu, Jan 23, 2020	30.11	30.15	30.03	30.15
1926	NASDAQ	ANGL	Wed, Jan 22, 2020	30.12	30.20	30.08	30.12
1925	NASDAQ	ANGL	Tue, Jan 21, 2020	30.24	30.25	30.03	30.03
1924	NASDAQ	ANGL	Fri, Jan 17, 2020	30.21	30.25	30.12	30.16
1923	NASDAQ	ANGL	Thu, Jan 16, 2020	30.20	30.20	30.14	30.16
1922	NASDAQ	ANGL	Wed, Jan 15, 2020	30.05	30.15	30.05	30.14
1921	NASDAQ	ANGL	Tue, Jan 14, 2020	30.03	30.06	30.01	30.06
1920	NASDAQ	ANGL	Mon, Jan 13, 2020	30.10	30.10	30.00	30.00
1919	NASDAQ	ANGL	Fri, Jan 10, 2020	30.03	30.08	30.02	30.06
1918	NASDAQ	ANGL	Thu, Jan 9, 2020	29.99	30.04	29.93	30.03
1917	NASDAQ	ANGL	Wed, Jan 8, 2020	29.95	29.95	29.87	29.95
1916	NASDAQ	ANGL	Tue, Jan 7, 2020	29.92	29.95	29.89	29.95
1915	NASDAQ	ANGL	Mon, Jan 6, 2020	29.92	29.97	29.85	29.89
1914	NASDAQ	ANGL	Fri, Jan 3, 2020	29.91	29.98	29.88	29.97
1913	NASDAQ	ANGL	Thu, Jan 2, 2020	29.96	29.96	29.81	29.91
1912	NASDAQ	ANGL	Tue, Dec 31, 2019	29.80	29.85	29.75	29.85
1911	NASDAQ	ANGL	Mon, Dec 30, 2019	29.86	29.89	29.70	29.81
1910	NASDAQ	ANGL	Fri, Dec 27, 2019	30.00	30.00	29.88	29.97
1909	NASDAQ	ANGL	Thu, Dec 26, 2019	29.97	30.00	29.89	29.96
1908	NASDAQ	ANGL	Tue, Dec 24, 2019	29.90	29.90	29.84	29.87
1907	NASDAQ	ANGL	Mon, Dec 23, 2019	29.92	29.93	29.80	29.93
1906	NASDAQ	ANGL	Fri, Dec 20, 2019	29.96	29.97	29.83	29.97
1905	NASDAQ	ANGL	Thu, Dec 19, 2019	29.95	29.95	29.85	29.87
1904	NASDAQ	ANGL	Wed, Dec 18, 2019	29.92	29.98	29.86	29.95
1903	NASDAQ	ANGL	Tue, Dec 17, 2019	29.79	29.84	29.76	29.82
1902	NASDAQ	ANGL	Mon, Dec 16, 2019	29.70	29.76	29.68	29.76
1901	NASDAQ	ANGL	Fri, Dec 13, 2019	29.54	29.61	29.52	29.60
1900	NASDAQ	ANGL	Thu, Dec 12, 2019	29.50	29.56	29.42	29.52
1899	NASDAQ	ANGL	Wed, Dec 11, 2019	29.47	29.49	29.38	29.48
1898	NASDAQ	ANGL	Tue, Dec 10, 2019	29.33	29.41	29.30	29.41
1897	NASDAQ	ANGL	Mon, Dec 9, 2019	29.29	29.35	29.26	29.30
1896	NASDAQ	ANGL	Fri, Dec 6, 2019	29.36	29.39	29.30	29.32
1895	NASDAQ	ANGL	Thu, Dec 5, 2019	29.26	29.29	29.21	29.29
1894	NASDAQ	ANGL	Wed, Dec 4, 2019	29.25	29.28	29.22	29.27
1893	NASDAQ	ANGL	Tue, Dec 3, 2019	29.17	29.20	29.10	29.19
1892	NASDAQ	ANGL	Mon, Dec 2, 2019	29.22	29.24	29.08	29.19
1891	NASDAQ	ANGL	Fri, Nov 29, 2019	29.42	29.50	29.36	29.43
1890	NASDAQ	ANGL	Wed, Nov 27, 2019	29.31	29.41	29.29	29.39
1889	NASDAQ	ANGL	Tue, Nov 26, 2019	29.23	29.30	29.22	29.29
1888	NASDAQ	ANGL	Mon, Nov 25, 2019	29.10	29.21	29.10	29.20
1887	NASDAQ	ANGL	Fri, Nov 22, 2019	29.09	29.15	29.06	29.09
1886	NASDAQ	ANGL	Thu, Nov 21, 2019	29.14	29.17	29.04	29.06
1885	NASDAQ	ANGL	Wed, Nov 20, 2019	29.20	29.25	29.02	29.07
1884	NASDAQ	ANGL	Tue, Nov 19, 2019	29.26	29.26	29.17	29.20
1883	NASDAQ	ANGL	Mon, Nov 18, 2019	29.25	29.28	29.23	29.26
1882	NASDAQ	ANGL	Fri, Nov 15, 2019	29.22	29.29	29.19	29.27
1881	NASDAQ	ANGL	Thu, Nov 14, 2019	29.19	29.23	29.15	29.19
1880	NASDAQ	ANGL	Wed, Nov 13, 2019	29.18	29.19	29.16	29.19
1879	NASDAQ	ANGL	Tue, Nov 12, 2019	29.23	29.28	29.19	29.20
1878	NASDAQ	ANGL	Mon, Nov 11, 2019	29.21	29.21	29.16	29.19
1877	NASDAQ	ANGL	Fri, Nov 8, 2019	29.21	29.24	29.17	29.21
1876	NASDAQ	ANGL	Thu, Nov 7, 2019	29.27	29.33	29.21	29.21
1875	NASDAQ	ANGL	Wed, Nov 6, 2019	29.31	29.33	29.21	29.24
1874	NASDAQ	ANGL	Tue, Nov 5, 2019	29.30	29.30	29.19	29.26
1873	NASDAQ	ANGL	Mon, Nov 4, 2019	29.28	29.32	29.24	29.31
1872	NASDAQ	ANGL	Fri, Nov 1, 2019	29.27	29.30	28.96	29.14
1871	NASDAQ	ANGL	Thu, Oct 31, 2019	29.41	29.41	29.26	29.14
1870	NASDAQ	ANGL	Wed, Oct 30, 2019	29.39	29.40	29.30	29.39
1869	NASDAQ	ANGL	Tue, Oct 29, 2019	29.39	29.41	29.35	29.35
1868	NASDAQ	ANGL	Mon, Oct 28, 2019	29.44	29.44	29.39	29.40
1867	NASDAQ	ANGL	Fri, Oct 25, 2019	29.38	29.42	29.38	29.41
1866	NASDAQ	ANGL	Thu, Oct 24, 2019	29.40	29.41	29.36	29.38
1865	NASDAQ	ANGL	Wed, Oct 23, 2019	29.34	29.38	29.30	29.37
1864	NASDAQ	ANGL	Tue, Oct 22, 2019	29.37	29.37	29.30	29.33
1863	NASDAQ	ANGL	Mon, Oct 21, 2019	29.37	29.38	29.31	29.34
1862	NASDAQ	ANGL	Fri, Oct 18, 2019	29.36	29.36	29.30	29.35
1861	NASDAQ	ANGL	Thu, Oct 17, 2019	29.36	29.40	29.31	29.35
1860	NASDAQ	ANGL	Wed, Oct 16, 2019	29.32	29.41	29.29	29.33
1859	NASDAQ	ANGL	Tue, Oct 15, 2019	29.28	29.40	29.22	29.38
1858	NASDAQ	ANGL	Mon, Oct 14, 2019	29.24	29.33	29.21	29.32
1857	NASDAQ	ANGL	Fri, Oct 11, 2019	29.12	29.24	29.12	29.17
1856	NASDAQ	ANGL	Thu, Oct 10, 2019	29.09	29.11	29.01	29.08
1855	NASDAQ	ANGL	Wed, Oct 9, 2019	29.03	29.10	28.99	28.99
1854	NASDAQ	ANGL	Tue, Oct 8, 2019	29.00	29.06	28.90	28.93
1853	NASDAQ	ANGL	Mon, Oct 7, 2019	29.05	29.08	29.01	29.05
1852	NASDAQ	ANGL	Fri, Oct 4, 2019	29.01	29.11	28.96	29.03
1851	NASDAQ	ANGL	Thu, Oct 3, 2019	28.96	29.03	28.91	28.96
1850	NASDAQ	ANGL	Wed, Oct 2, 2019	29.14	29.14	28.92	28.99
1849	NASDAQ	ANGL	Tue, Oct 1, 2019	29.28	29.28	29.08	29.14
1848	NASDAQ	ANGL	Mon, Sep 30, 2019	29.30	29.35	29.22	29.19
1847	NASDAQ	ANGL	Fri, Sep 27, 2019	29.36	29.43	29.25	29.27
1846	NASDAQ	ANGL	Thu, Sep 26, 2019	29.41	29.44	29.30	29.39
1845	NASDAQ	ANGL	Wed, Sep 25, 2019	29.44	29.44	29.31	29.38
1844	NASDAQ	ANGL	Tue, Sep 24, 2019	29.56	29.57	29.41	29.46
1843	NASDAQ	ANGL	Mon, Sep 23, 2019	29.55	29.58	29.43	29.51
1842	NASDAQ	ANGL	Fri, Sep 20, 2019	29.58	29.58	29.47	29.57
1841	NASDAQ	ANGL	Thu, Sep 19, 2019	29.55	29.57	29.46	29.52
1840	NASDAQ	ANGL	Wed, Sep 18, 2019	29.55	29.59	29.38	29.52
1839	NASDAQ	ANGL	Tue, Sep 17, 2019	29.51	29.55	29.45	29.51
1838	NASDAQ	ANGL	Mon, Sep 16, 2019	29.43	29.58	29.42	29.53
1837	NASDAQ	ANGL	Fri, Sep 13, 2019	29.42	29.50	29.42	29.46
1836	NASDAQ	ANGL	Thu, Sep 12, 2019	29.43	29.50	29.39	29.46
1835	NASDAQ	ANGL	Wed, Sep 11, 2019	29.45	29.49	29.36	29.38
1834	NASDAQ	ANGL	Tue, Sep 10, 2019	29.36	29.48	29.33	29.41
1833	NASDAQ	ANGL	Mon, Sep 9, 2019	29.45	29.45	29.33	29.39
1832	NASDAQ	ANGL	Fri, Sep 6, 2019	29.38	29.49	29.37	29.39
1831	NASDAQ	ANGL	Thu, Sep 5, 2019	29.28	29.42	29.28	29.34
1830	NASDAQ	ANGL	Wed, Sep 4, 2019	29.18	29.29	29.13	29.20
1829	NASDAQ	ANGL	Tue, Sep 3, 2019	29.26	29.31	29.08	29.12
1828	NASDAQ	ANGL	Fri, Aug 30, 2019	29.45	29.49	29.27	29.33
1827	NASDAQ	ANGL	Thu, Aug 29, 2019	29.40	29.46	29.34	29.38
1826	NASDAQ	ANGL	Wed, Aug 28, 2019	29.22	29.39	29.20	29.34
1825	NASDAQ	ANGL	Tue, Aug 27, 2019	29.35	29.37	29.18	29.20
1824	NASDAQ	ANGL	Mon, Aug 26, 2019	29.28	29.30	29.15	29.27
1823	NASDAQ	ANGL	Fri, Aug 23, 2019	29.24	29.30	29.07	29.11
1822	NASDAQ	ANGL	Thu, Aug 22, 2019	29.21	29.31	29.16	29.23
1821	NASDAQ	ANGL	Wed, Aug 21, 2019	29.11	29.20	29.09	29.18
1820	NASDAQ	ANGL	Tue, Aug 20, 2019	29.02	29.04	28.96	29.03
1819	NASDAQ	ANGL	Mon, Aug 19, 2019	28.84	29.00	28.84	28.98
1818	NASDAQ	ANGL	Fri, Aug 16, 2019	28.81	28.89	28.79	28.88
1817	NASDAQ	ANGL	Thu, Aug 15, 2019	28.62	28.73	28.60	28.73
1816	NASDAQ	ANGL	Wed, Aug 14, 2019	28.78	28.78	28.56	28.62
1815	NASDAQ	ANGL	Tue, Aug 13, 2019	28.75	28.91	28.75	28.85
1814	NASDAQ	ANGL	Mon, Aug 12, 2019	28.82	28.88	28.70	28.75
1813	NASDAQ	ANGL	Fri, Aug 9, 2019	28.89	28.93	28.80	28.89
1812	NASDAQ	ANGL	Thu, Aug 8, 2019	28.82	28.97	28.82	28.92
1811	NASDAQ	ANGL	Wed, Aug 7, 2019	28.81	28.86	28.71	28.85
1810	NASDAQ	ANGL	Tue, Aug 6, 2019	28.85	29.03	28.70	28.89
1809	NASDAQ	ANGL	Mon, Aug 5, 2019	29.02	29.02	28.68	28.76
1808	NASDAQ	ANGL	Fri, Aug 2, 2019	29.29	29.30	29.14	29.24
1807	NASDAQ	ANGL	Thu, Aug 1, 2019	29.36	29.44	29.27	29.31
1806	NASDAQ	ANGL	Wed, Jul 31, 2019	29.52	29.55	29.27	29.23
1805	NASDAQ	ANGL	Tue, Jul 30, 2019	29.41	29.50	29.32	29.49
1804	NASDAQ	ANGL	Mon, Jul 29, 2019	29.49	29.50	29.42	29.48
1803	NASDAQ	ANGL	Fri, Jul 26, 2019	29.44	29.50	29.43	29.47
1802	NASDAQ	ANGL	Thu, Jul 25, 2019	29.42	29.42	29.31	29.42
1801	NASDAQ	ANGL	Wed, Jul 24, 2019	29.37	29.46	29.34	29.42
1800	NASDAQ	ANGL	Tue, Jul 23, 2019	29.33	29.38	29.24	29.36
1799	NASDAQ	ANGL	Mon, Jul 22, 2019	29.15	29.33	29.15	29.33
1798	NASDAQ	ANGL	Fri, Jul 19, 2019	29.15	29.17	29.08	29.08
1797	NASDAQ	ANGL	Thu, Jul 18, 2019	29.24	29.27	29.14	29.14
1796	NASDAQ	ANGL	Wed, Jul 17, 2019	29.22	29.29	29.17	29.24
1795	NASDAQ	ANGL	Tue, Jul 16, 2019	29.24	29.26	29.16	29.26
1794	NASDAQ	ANGL	Mon, Jul 15, 2019	29.23	29.33	29.18	29.22
1793	NASDAQ	ANGL	Fri, Jul 12, 2019	29.19	29.24	29.12	29.20
1792	NASDAQ	ANGL	Thu, Jul 11, 2019	29.16	29.23	29.10	29.23
1791	NASDAQ	ANGL	Wed, Jul 10, 2019	29.15	29.23	29.12	29.16
1790	NASDAQ	ANGL	Tue, Jul 9, 2019	29.11	29.17	29.10	29.13
1789	NASDAQ	ANGL	Mon, Jul 8, 2019	29.24	29.26	29.09	29.12
1788	NASDAQ	ANGL	Fri, Jul 5, 2019	29.23	29.26	29.16	29.23
1787	NASDAQ	ANGL	Wed, Jul 3, 2019	29.25	29.35	29.23	29.34
1786	NASDAQ	ANGL	Tue, Jul 2, 2019	29.24	29.26	29.14	29.26
1785	NASDAQ	ANGL	Mon, Jul 1, 2019	29.27	29.36	29.13	29.13
1784	NASDAQ	ANGL	Fri, Jun 28, 2019	29.30	29.32	29.26	29.30
1783	NASDAQ	ANGL	Thu, Jun 27, 2019	29.20	29.28	29.19	29.23
1782	NASDAQ	ANGL	Wed, Jun 26, 2019	29.12	29.23	29.10	29.14
1781	NASDAQ	ANGL	Tue, Jun 25, 2019	29.22	29.22	29.11	29.11
1780	NASDAQ	ANGL	Mon, Jun 24, 2019	29.19	29.21	29.15	29.17
1779	NASDAQ	ANGL	Fri, Jun 21, 2019	29.17	29.22	29.14	29.16
1778	NASDAQ	ANGL	Thu, Jun 20, 2019	29.20	29.30	29.17	29.24
1777	NASDAQ	ANGL	Wed, Jun 19, 2019	28.96	29.17	28.92	29.12
1776	NASDAQ	ANGL	Tue, Jun 18, 2019	28.97	28.99	28.84	28.98
1775	NASDAQ	ANGL	Mon, Jun 17, 2019	28.85	28.87	28.81	28.84
1774	NASDAQ	ANGL	Fri, Jun 14, 2019	28.84	28.87	28.80	28.84
1773	NASDAQ	ANGL	Thu, Jun 13, 2019	28.84	28.89	28.81	28.85
1772	NASDAQ	ANGL	Wed, Jun 12, 2019	28.86	28.86	28.75	28.75
1771	NASDAQ	ANGL	Tue, Jun 11, 2019	28.90	28.94	28.79	28.86
1770	NASDAQ	ANGL	Mon, Jun 10, 2019	28.79	28.89	28.74	28.84
1769	NASDAQ	ANGL	Fri, Jun 7, 2019	28.70	28.81	28.66	28.78
1768	NASDAQ	ANGL	Thu, Jun 6, 2019	28.50	28.70	28.45	28.65
1767	NASDAQ	ANGL	Wed, Jun 5, 2019	28.51	28.61	28.38	28.50
1766	NASDAQ	ANGL	Tue, Jun 4, 2019	28.26	28.51	28.26	28.45
1765	NASDAQ	ANGL	Mon, Jun 3, 2019	28.33	28.39	28.16	28.24
1764	NASDAQ	ANGL	Fri, May 31, 2019	28.47	28.56	28.35	28.23
1763	NASDAQ	ANGL	Thu, May 30, 2019	28.54	28.64	28.52	28.52
1762	NASDAQ	ANGL	Wed, May 29, 2019	28.55	28.63	28.50	28.54
1761	NASDAQ	ANGL	Tue, May 28, 2019	28.74	28.77	28.61	28.64
1760	NASDAQ	ANGL	Fri, May 24, 2019	28.71	28.80	28.60	28.61
1759	NASDAQ	ANGL	Thu, May 23, 2019	28.83	28.83	28.67	28.75
1758	NASDAQ	ANGL	Wed, May 22, 2019	28.77	29.14	28.77	28.88
1757	NASDAQ	ANGL	Tue, May 21, 2019	28.84	28.95	28.82	28.84
1756	NASDAQ	ANGL	Mon, May 20, 2019	28.85	28.90	28.69	28.81
1755	NASDAQ	ANGL	Fri, May 17, 2019	28.73	28.85	28.73	28.80
1754	NASDAQ	ANGL	Thu, May 16, 2019	28.71	28.85	28.70	28.80
1753	NASDAQ	ANGL	Wed, May 15, 2019	28.70	28.73	28.62	28.73
1752	NASDAQ	ANGL	Tue, May 14, 2019	28.73	28.79	28.65	28.67
1751	NASDAQ	ANGL	Mon, May 13, 2019	28.74	28.78	28.56	28.67
1750	NASDAQ	ANGL	Fri, May 10, 2019	28.87	28.93	28.61	28.92
1749	NASDAQ	ANGL	Thu, May 9, 2019	28.86	28.92	28.75	28.86
1748	NASDAQ	ANGL	Wed, May 8, 2019	28.91	29.00	28.86	28.96
1747	NASDAQ	ANGL	Tue, May 7, 2019	29.04	29.04	28.86	28.87
1746	NASDAQ	ANGL	Mon, May 6, 2019	28.91	29.08	28.90	29.07
1745	NASDAQ	ANGL	Fri, May 3, 2019	28.97	29.04	28.93	28.98
1744	NASDAQ	ANGL	Thu, May 2, 2019	28.93	28.97	28.83	28.92
1743	NASDAQ	ANGL	Wed, May 1, 2019	28.96	29.08	28.86	28.90
1742	NASDAQ	ANGL	Tue, Apr 30, 2019	29.10	29.11	29.04	28.96
1741	NASDAQ	ANGL	Mon, Apr 29, 2019	29.06	29.12	29.06	29.08
1740	NASDAQ	ANGL	Fri, Apr 26, 2019	29.03	29.09	29.01	29.06
1739	NASDAQ	ANGL	Thu, Apr 25, 2019	29.01	29.05	28.96	29.03
1738	NASDAQ	ANGL	Wed, Apr 24, 2019	29.00	29.09	28.97	29.04
1737	NASDAQ	ANGL	Tue, Apr 23, 2019	28.94	29.05	28.92	29.00
1736	NASDAQ	ANGL	Mon, Apr 22, 2019	28.88	28.96	28.88	28.91
1735	NASDAQ	ANGL	Thu, Apr 18, 2019	28.92	28.99	28.86	28.91
1734	NASDAQ	ANGL	Wed, Apr 17, 2019	28.93	28.94	28.85	28.85
1733	NASDAQ	ANGL	Tue, Apr 16, 2019	29.01	29.01	28.92	28.93
1732	NASDAQ	ANGL	Mon, Apr 15, 2019	29.04	29.05	28.97	28.97
1731	NASDAQ	ANGL	Fri, Apr 12, 2019	28.99	29.02	28.96	29.02
1730	NASDAQ	ANGL	Thu, Apr 11, 2019	28.92	28.99	28.92	28.98
1729	NASDAQ	ANGL	Wed, Apr 10, 2019	28.86	28.97	28.82	28.97
1728	NASDAQ	ANGL	Tue, Apr 9, 2019	28.78	28.86	28.76	28.83
1727	NASDAQ	ANGL	Mon, Apr 8, 2019	28.80	28.84	28.75	28.83
1726	NASDAQ	ANGL	Fri, Apr 5, 2019	28.79	28.86	28.75	28.82
1725	NASDAQ	ANGL	Thu, Apr 4, 2019	28.75	28.76	28.68	28.75
1724	NASDAQ	ANGL	Wed, Apr 3, 2019	28.74	28.78	28.68	28.75
1723	NASDAQ	ANGL	Tue, Apr 2, 2019	28.68	28.72	28.63	28.67
1722	NASDAQ	ANGL	Mon, Apr 1, 2019	28.68	28.79	28.64	28.70
1721	NASDAQ	ANGL	Fri, Mar 29, 2019	28.72	28.79	28.70	28.61
1720	NASDAQ	ANGL	Thu, Mar 28, 2019	28.74	28.74	28.63	28.64
1719	NASDAQ	ANGL	Wed, Mar 27, 2019	28.75	28.81	28.66	28.68
1718	NASDAQ	ANGL	Tue, Mar 26, 2019	28.68	28.78	28.62	28.75
1717	NASDAQ	ANGL	Mon, Mar 25, 2019	28.62	28.67	28.57	28.64
1716	NASDAQ	ANGL	Fri, Mar 22, 2019	28.68	28.72	28.58	28.61
1715	NASDAQ	ANGL	Thu, Mar 21, 2019	28.62	28.77	28.62	28.74
1714	NASDAQ	ANGL	Wed, Mar 20, 2019	28.60	28.82	28.53	28.68
1713	NASDAQ	ANGL	Tue, Mar 19, 2019	28.57	28.62	28.54	28.58
1712	NASDAQ	ANGL	Mon, Mar 18, 2019	28.56	28.60	28.56	28.58
1711	NASDAQ	ANGL	Fri, Mar 15, 2019	28.47	28.55	28.47	28.55
1710	NASDAQ	ANGL	Thu, Mar 14, 2019	28.47	28.50	28.36	28.46
1709	NASDAQ	ANGL	Wed, Mar 13, 2019	28.44	28.52	28.41	28.49
1708	NASDAQ	ANGL	Tue, Mar 12, 2019	28.36	28.45	28.36	28.44
1707	NASDAQ	ANGL	Mon, Mar 11, 2019	28.34	28.42	28.34	28.37
1706	NASDAQ	ANGL	Fri, Mar 8, 2019	28.29	28.37	28.21	28.33
1705	NASDAQ	ANGL	Thu, Mar 7, 2019	28.47	28.47	28.36	28.40
1704	NASDAQ	ANGL	Wed, Mar 6, 2019	28.55	28.55	28.43	28.46
1703	NASDAQ	ANGL	Tue, Mar 5, 2019	28.54	28.54	28.47	28.54
1702	NASDAQ	ANGL	Mon, Mar 4, 2019	28.58	28.62	28.43	28.47
1701	NASDAQ	ANGL	Fri, Mar 1, 2019	28.55	28.57	28.48	28.57
1700	NASDAQ	ANGL	Thu, Feb 28, 2019	28.60	28.64	28.58	28.49
1699	NASDAQ	ANGL	Wed, Feb 27, 2019	28.60	28.66	28.56	28.63
1698	NASDAQ	ANGL	Tue, Feb 26, 2019	28.59	28.64	28.55	28.61
1697	NASDAQ	ANGL	Mon, Feb 25, 2019	28.57	28.62	28.50	28.57
1696	NASDAQ	ANGL	Fri, Feb 22, 2019	28.56	28.58	28.48	28.54
1695	NASDAQ	ANGL	Thu, Feb 21, 2019	28.48	28.50	28.36	28.50
1694	NASDAQ	ANGL	Wed, Feb 20, 2019	28.48	28.50	28.34	28.50
1693	NASDAQ	ANGL	Tue, Feb 19, 2019	28.39	28.46	28.33	28.46
1692	NASDAQ	ANGL	Fri, Feb 15, 2019	28.33	28.42	28.30	28.42
1691	NASDAQ	ANGL	Thu, Feb 14, 2019	28.22	28.32	28.18	28.25
1690	NASDAQ	ANGL	Wed, Feb 13, 2019	28.30	28.33	28.22	28.24
1689	NASDAQ	ANGL	Tue, Feb 12, 2019	28.23	28.34	28.23	28.27
1688	NASDAQ	ANGL	Mon, Feb 11, 2019	28.20	28.25	28.14	28.19
1687	NASDAQ	ANGL	Fri, Feb 8, 2019	28.11	28.22	28.07	28.22
1686	NASDAQ	ANGL	Thu, Feb 7, 2019	28.17	28.21	28.09	28.19
1685	NASDAQ	ANGL	Wed, Feb 6, 2019	28.25	28.33	28.19	28.30
1684	NASDAQ	ANGL	Tue, Feb 5, 2019	28.15	28.35	28.13	28.26
1683	NASDAQ	ANGL	Mon, Feb 4, 2019	28.08	28.19	28.06	28.10
1682	NASDAQ	ANGL	Fri, Feb 1, 2019	28.12	28.19	28.06	28.11
1681	NASDAQ	ANGL	Thu, Jan 31, 2019	28.14	28.29	28.11	28.09
1680	NASDAQ	ANGL	Wed, Jan 30, 2019	27.90	28.22	27.85	28.15
1679	NASDAQ	ANGL	Tue, Jan 29, 2019	27.88	27.94	27.79	27.80
1678	NASDAQ	ANGL	Mon, Jan 28, 2019	27.89	27.93	27.83	27.85
1677	NASDAQ	ANGL	Fri, Jan 25, 2019	27.92	28.04	27.85	27.87
1676	NASDAQ	ANGL	Thu, Jan 24, 2019	27.84	27.91	27.82	27.85
1675	NASDAQ	ANGL	Wed, Jan 23, 2019	27.89	27.95	27.78	27.84
1674	NASDAQ	ANGL	Tue, Jan 22, 2019	27.95	27.98	27.85	27.85
1673	NASDAQ	ANGL	Fri, Jan 18, 2019	27.97	28.09	27.95	27.96
1672	NASDAQ	ANGL	Thu, Jan 17, 2019	27.92	27.99	27.86	27.90
1671	NASDAQ	ANGL	Wed, Jan 16, 2019	27.92	27.96	27.85	27.90
1670	NASDAQ	ANGL	Tue, Jan 15, 2019	27.84	27.90	27.77	27.90
1669	NASDAQ	ANGL	Mon, Jan 14, 2019	27.82	27.89	27.75	27.80
1668	NASDAQ	ANGL	Fri, Jan 11, 2019	27.85	27.90	27.71	27.85
1667	NASDAQ	ANGL	Thu, Jan 10, 2019	27.80	27.94	27.70	27.94
1666	NASDAQ	ANGL	Wed, Jan 9, 2019	27.73	27.85	27.68	27.83
1665	NASDAQ	ANGL	Tue, Jan 8, 2019	27.52	27.74	27.52	27.73
1664	NASDAQ	ANGL	Mon, Jan 7, 2019	27.30	27.55	27.17	27.55
1663	NASDAQ	ANGL	Fri, Jan 4, 2019	26.86	27.31	26.86	27.18
1662	NASDAQ	ANGL	Thu, Jan 3, 2019	26.74	26.84	26.67	26.77
1661	NASDAQ	ANGL	Wed, Jan 2, 2019	26.61	26.75	26.57	26.74
1660	NASDAQ	ANGL	Mon, Dec 31, 2018	26.72	26.79	26.67	26.67
1659	NASDAQ	ANGL	Fri, Dec 28, 2018	26.62	26.81	26.59	26.72
1658	NASDAQ	ANGL	Thu, Dec 27, 2018	26.38	26.67	26.38	26.65
1657	NASDAQ	ANGL	Wed, Dec 26, 2018	26.30	26.70	26.25	26.52
1656	NASDAQ	ANGL	Mon, Dec 24, 2018	26.48	26.66	26.25	26.29
1655	NASDAQ	ANGL	Fri, Dec 21, 2018	26.68	26.81	26.52	26.57
1654	NASDAQ	ANGL	Thu, Dec 20, 2018	26.93	26.98	26.56	26.73
1653	NASDAQ	ANGL	Wed, Dec 19, 2018	27.16	27.39	26.92	26.98
1652	NASDAQ	ANGL	Tue, Dec 18, 2018	27.21	27.32	27.15	27.16
1651	NASDAQ	ANGL	Mon, Dec 17, 2018	27.50	27.50	27.20	27.26
1650	NASDAQ	ANGL	Fri, Dec 14, 2018	27.43	27.54	27.39	27.42
1649	NASDAQ	ANGL	Thu, Dec 13, 2018	27.47	27.54	27.42	27.53
1648	NASDAQ	ANGL	Wed, Dec 12, 2018	27.41	27.50	27.40	27.44
1647	NASDAQ	ANGL	Tue, Dec 11, 2018	27.36	27.44	27.33	27.33
1646	NASDAQ	ANGL	Mon, Dec 10, 2018	27.20	27.33	27.19	27.30
1645	NASDAQ	ANGL	Fri, Dec 7, 2018	27.34	27.50	27.21	27.21
1644	NASDAQ	ANGL	Thu, Dec 6, 2018	27.28	27.36	27.19	27.32
1643	NASDAQ	ANGL	Tue, Dec 4, 2018	27.40	27.52	27.36	27.39
1642	NASDAQ	ANGL	Mon, Dec 3, 2018	27.41	27.50	27.40	27.48
1641	NASDAQ	ANGL	Fri, Nov 30, 2018	27.45	27.51	27.35	27.32
1640	NASDAQ	ANGL	Thu, Nov 29, 2018	27.44	27.58	27.43	27.50
1639	NASDAQ	ANGL	Wed, Nov 28, 2018	27.34	27.57	27.34	27.54
1638	NASDAQ	ANGL	Tue, Nov 27, 2018	27.32	27.41	27.31	27.34
1637	NASDAQ	ANGL	Mon, Nov 26, 2018	27.30	27.47	27.30	27.43
1636	NASDAQ	ANGL	Fri, Nov 23, 2018	27.35	27.37	27.21	27.23
1635	NASDAQ	ANGL	Wed, Nov 21, 2018	27.33	27.54	27.33	27.41
1634	NASDAQ	ANGL	Tue, Nov 20, 2018	27.23	27.41	27.19	27.26
1633	NASDAQ	ANGL	Mon, Nov 19, 2018	27.34	27.43	27.23	27.35
1632	NASDAQ	ANGL	Fri, Nov 16, 2018	27.57	27.57	27.40	27.42
1631	NASDAQ	ANGL	Thu, Nov 15, 2018	27.58	27.64	27.44	27.61
1630	NASDAQ	ANGL	Wed, Nov 14, 2018	27.77	27.83	27.62	27.67
1629	NASDAQ	ANGL	Tue, Nov 13, 2018	27.84	27.90	27.73	27.74
1628	NASDAQ	ANGL	Mon, Nov 12, 2018	27.99	28.01	27.82	27.85
1627	NASDAQ	ANGL	Fri, Nov 9, 2018	28.15	28.19	27.96	28.02
1626	NASDAQ	ANGL	Thu, Nov 8, 2018	28.19	28.30	28.19	28.21
1625	NASDAQ	ANGL	Wed, Nov 7, 2018	28.25	28.28	28.16	28.25
1624	NASDAQ	ANGL	Tue, Nov 6, 2018	28.22	28.22	28.15	28.21
1623	NASDAQ	ANGL	Mon, Nov 5, 2018	28.11	28.22	28.08	28.18
1622	NASDAQ	ANGL	Fri, Nov 2, 2018	28.14	28.23	28.08	28.14
1621	NASDAQ	ANGL	Thu, Nov 1, 2018	28.09	28.19	28.08	28.14
1620	NASDAQ	ANGL	Wed, Oct 31, 2018	28.21	28.35	28.19	28.06
1619	NASDAQ	ANGL	Tue, Oct 30, 2018	28.25	28.27	28.12	28.21
1618	NASDAQ	ANGL	Mon, Oct 29, 2018	28.34	28.42	28.19	28.23
1617	NASDAQ	ANGL	Fri, Oct 26, 2018	28.36	28.46	28.30	28.33
1616	NASDAQ	ANGL	Thu, Oct 25, 2018	28.48	28.51	28.36	28.43
1615	NASDAQ	ANGL	Wed, Oct 24, 2018	28.55	28.60	28.38	28.38
1614	NASDAQ	ANGL	Tue, Oct 23, 2018	28.51	28.54	28.42	28.54
1613	NASDAQ	ANGL	Mon, Oct 22, 2018	28.62	28.67	28.57	28.59
1612	NASDAQ	ANGL	Fri, Oct 19, 2018	28.63	28.64	28.54	28.58
1611	NASDAQ	ANGL	Thu, Oct 18, 2018	28.64	28.66	28.57	28.58
1610	NASDAQ	ANGL	Wed, Oct 17, 2018	28.73	28.77	28.64	28.64
1609	NASDAQ	ANGL	Tue, Oct 16, 2018	28.71	28.79	28.71	28.73
1608	NASDAQ	ANGL	Mon, Oct 15, 2018	28.70	28.71	28.65	28.67
1607	NASDAQ	ANGL	Fri, Oct 12, 2018	28.58	28.70	28.58	28.69
1606	NASDAQ	ANGL	Thu, Oct 11, 2018	28.58	28.68	28.48	28.54
1605	NASDAQ	ANGL	Wed, Oct 10, 2018	28.67	28.70	28.58	28.58
1604	NASDAQ	ANGL	Tue, Oct 9, 2018	28.53	28.71	28.53	28.71
1603	NASDAQ	ANGL	Mon, Oct 8, 2018	28.64	28.69	28.57	28.58
1602	NASDAQ	ANGL	Fri, Oct 5, 2018	28.81	28.83	28.64	28.69
1601	NASDAQ	ANGL	Thu, Oct 4, 2018	28.90	28.91	28.79	28.82
1600	NASDAQ	ANGL	Wed, Oct 3, 2018	29.01	29.07	28.94	28.94
1599	NASDAQ	ANGL	Tue, Oct 2, 2018	29.02	29.05	29.01	29.02
1598	NASDAQ	ANGL	Mon, Oct 1, 2018	28.97	29.03	28.97	29.01
1597	NASDAQ	ANGL	Fri, Sep 28, 2018	29.07	29.12	29.06	28.95
1596	NASDAQ	ANGL	Thu, Sep 27, 2018	29.05	29.12	29.05	29.10
1595	NASDAQ	ANGL	Wed, Sep 26, 2018	29.01	29.08	29.01	29.06
1594	NASDAQ	ANGL	Tue, Sep 25, 2018	29.02	29.04	29.01	29.04
1593	NASDAQ	ANGL	Mon, Sep 24, 2018	29.00	29.02	29.00	29.00
1592	NASDAQ	ANGL	Fri, Sep 21, 2018	29.03	29.03	29.00	29.01
1591	NASDAQ	ANGL	Thu, Sep 20, 2018	28.97	29.01	28.97	28.99
1590	NASDAQ	ANGL	Wed, Sep 19, 2018	28.97	29.00	28.97	28.97
1589	NASDAQ	ANGL	Tue, Sep 18, 2018	29.02	29.04	29.01	29.02
1588	NASDAQ	ANGL	Mon, Sep 17, 2018	29.02	29.03	28.99	28.99
1587	NASDAQ	ANGL	Fri, Sep 14, 2018	29.03	29.04	28.99	29.00
1586	NASDAQ	ANGL	Thu, Sep 13, 2018	28.98	29.03	28.98	28.99
1585	NASDAQ	ANGL	Wed, Sep 12, 2018	28.89	28.99	28.89	28.95
1584	NASDAQ	ANGL	Tue, Sep 11, 2018	28.85	28.92	28.85	28.90
1583	NASDAQ	ANGL	Mon, Sep 10, 2018	28.86	28.91	28.86	28.87
1582	NASDAQ	ANGL	Fri, Sep 7, 2018	28.84	28.88	28.83	28.83
1581	NASDAQ	ANGL	Thu, Sep 6, 2018	28.88	28.92	28.85	28.87
1580	NASDAQ	ANGL	Wed, Sep 5, 2018	28.84	28.90	28.84	28.90
1579	NASDAQ	ANGL	Tue, Sep 4, 2018	28.87	28.91	28.82	28.86
1578	NASDAQ	ANGL	Fri, Aug 31, 2018	29.03	29.07	29.03	28.90
1577	NASDAQ	ANGL	Thu, Aug 30, 2018	29.05	29.07	29.00	29.00
1576	NASDAQ	ANGL	Wed, Aug 29, 2018	29.04	29.07	29.01	29.05
1575	NASDAQ	ANGL	Tue, Aug 28, 2018	29.07	29.07	29.01	29.04
1574	NASDAQ	ANGL	Mon, Aug 27, 2018	29.05	29.07	29.05	29.06
1573	NASDAQ	ANGL	Fri, Aug 24, 2018	29.03	29.06	29.02	29.04
1572	NASDAQ	ANGL	Thu, Aug 23, 2018	29.01	29.05	28.98	29.00
1571	NASDAQ	ANGL	Wed, Aug 22, 2018	29.04	29.05	29.01	29.02
1570	NASDAQ	ANGL	Tue, Aug 21, 2018	28.96	29.01	28.96	28.98
1569	NASDAQ	ANGL	Mon, Aug 20, 2018	28.99	29.00	28.95	28.97
1568	NASDAQ	ANGL	Fri, Aug 17, 2018	28.92	28.97	28.89	28.94
1567	NASDAQ	ANGL	Thu, Aug 16, 2018	28.88	28.95	28.88	28.90
1566	NASDAQ	ANGL	Wed, Aug 15, 2018	28.90	28.95	28.86	28.86
1565	NASDAQ	ANGL	Tue, Aug 14, 2018	28.90	28.98	28.90	28.96
1564	NASDAQ	ANGL	Mon, Aug 13, 2018	28.99	29.00	28.90	28.90
1563	NASDAQ	ANGL	Fri, Aug 10, 2018	28.96	29.01	28.94	28.94
1562	NASDAQ	ANGL	Thu, Aug 9, 2018	29.03	29.03	28.97	28.97
1561	NASDAQ	ANGL	Wed, Aug 8, 2018	28.98	29.04	28.97	29.00
1560	NASDAQ	ANGL	Tue, Aug 7, 2018	28.96	29.02	28.96	28.98
1559	NASDAQ	ANGL	Mon, Aug 6, 2018	28.94	29.01	28.94	28.97
1558	NASDAQ	ANGL	Fri, Aug 3, 2018	28.90	28.98	28.90	28.95
1557	NASDAQ	ANGL	Thu, Aug 2, 2018	28.84	28.96	28.84	28.93
1556	NASDAQ	ANGL	Wed, Aug 1, 2018	28.89	28.91	28.86	28.90
1555	NASDAQ	ANGL	Tue, Jul 31, 2018	28.99	29.07	28.99	28.87
1554	NASDAQ	ANGL	Mon, Jul 30, 2018	28.96	29.00	28.91	28.97
1553	NASDAQ	ANGL	Fri, Jul 27, 2018	28.92	28.96	28.90	28.95
1552	NASDAQ	ANGL	Thu, Jul 26, 2018	28.88	28.97	28.88	28.91
1551	NASDAQ	ANGL	Wed, Jul 25, 2018	28.88	28.94	28.85	28.89
1550	NASDAQ	ANGL	Tue, Jul 24, 2018	28.85	28.90	28.84	28.87
1549	NASDAQ	ANGL	Mon, Jul 23, 2018	28.83	28.83	28.79	28.81
1548	NASDAQ	ANGL	Fri, Jul 20, 2018	28.80	28.83	28.77	28.83
1547	NASDAQ	ANGL	Thu, Jul 19, 2018	28.83	28.83	28.77	28.79
1546	NASDAQ	ANGL	Wed, Jul 18, 2018	28.79	28.83	28.79	28.79
1545	NASDAQ	ANGL	Tue, Jul 17, 2018	28.76	28.83	28.76	28.79
1544	NASDAQ	ANGL	Mon, Jul 16, 2018	28.82	28.82	28.76	28.76
1543	NASDAQ	ANGL	Fri, Jul 13, 2018	28.82	28.88	28.82	28.82
1542	NASDAQ	ANGL	Thu, Jul 12, 2018	28.78	28.88	28.75	28.88
1541	NASDAQ	ANGL	Wed, Jul 11, 2018	28.73	28.80	28.71	28.78
1540	NASDAQ	ANGL	Tue, Jul 10, 2018	28.72	28.82	28.72	28.78
1539	NASDAQ	ANGL	Mon, Jul 9, 2018	28.72	28.79	28.71	28.73
1538	NASDAQ	ANGL	Fri, Jul 6, 2018	28.69	28.73	28.65	28.72
1537	NASDAQ	ANGL	Thu, Jul 5, 2018	28.67	28.72	28.60	28.64
1536	NASDAQ	ANGL	Tue, Jul 3, 2018	28.66	28.69	28.60	28.63
1535	NASDAQ	ANGL	Mon, Jul 2, 2018	28.64	28.68	28.56	28.59
1534	NASDAQ	ANGL	Fri, Jun 29, 2018	28.79	28.99	28.66	28.68
1533	NASDAQ	ANGL	Thu, Jun 28, 2018	28.80	28.85	28.71	28.79
1532	NASDAQ	ANGL	Wed, Jun 27, 2018	28.86	28.90	28.85	28.86
1531	NASDAQ	ANGL	Tue, Jun 26, 2018	28.89	28.92	28.85	28.86
1530	NASDAQ	ANGL	Mon, Jun 25, 2018	28.90	28.96	28.89	28.90
1529	NASDAQ	ANGL	Fri, Jun 22, 2018	28.98	28.99	28.94	28.97
1528	NASDAQ	ANGL	Thu, Jun 21, 2018	28.98	29.02	28.94	28.95
1527	NASDAQ	ANGL	Wed, Jun 20, 2018	29.05	29.05	29.00	29.02
1526	NASDAQ	ANGL	Tue, Jun 19, 2018	29.01	29.03	28.99	28.99
1525	NASDAQ	ANGL	Mon, Jun 18, 2018	29.01	29.06	29.00	29.04
1524	NASDAQ	ANGL	Fri, Jun 15, 2018	29.06	29.07	28.99	29.07
1523	NASDAQ	ANGL	Thu, Jun 14, 2018	28.98	29.12	28.98	29.06
1522	NASDAQ	ANGL	Wed, Jun 13, 2018	28.99	29.09	28.94	28.96
1521	NASDAQ	ANGL	Tue, Jun 12, 2018	29.00	29.05	28.98	29.00
1520	NASDAQ	ANGL	Mon, Jun 11, 2018	28.97	29.02	28.96	29.00
1519	NASDAQ	ANGL	Fri, Jun 8, 2018	28.88	28.99	28.88	28.97
1518	NASDAQ	ANGL	Thu, Jun 7, 2018	29.00	29.01	28.90	28.97
1517	NASDAQ	ANGL	Wed, Jun 6, 2018	28.89	29.03	28.85	29.03
1516	NASDAQ	ANGL	Tue, Jun 5, 2018	28.85	28.98	28.81	28.96
1515	NASDAQ	ANGL	Mon, Jun 4, 2018	28.82	28.89	28.81	28.89
1514	NASDAQ	ANGL	Fri, Jun 1, 2018	28.75	28.84	28.75	28.83
1513	NASDAQ	ANGL	Thu, May 31, 2018	28.95	28.96	28.86	28.74
1512	NASDAQ	ANGL	Wed, May 30, 2018	28.93	28.96	28.89	28.95
1511	NASDAQ	ANGL	Tue, May 29, 2018	28.90	28.91	28.84	28.86
1510	NASDAQ	ANGL	Fri, May 25, 2018	29.03	29.08	28.93	28.98
1509	NASDAQ	ANGL	Thu, May 24, 2018	28.96	29.06	28.96	29.05
1508	NASDAQ	ANGL	Wed, May 23, 2018	28.91	29.04	28.91	29.04
1507	NASDAQ	ANGL	Tue, May 22, 2018	28.99	29.03	28.93	28.96
1506	NASDAQ	ANGL	Mon, May 21, 2018	28.89	28.97	28.87	28.92
1505	NASDAQ	ANGL	Fri, May 18, 2018	29.01	29.04	28.92	28.93
1504	NASDAQ	ANGL	Thu, May 17, 2018	29.09	29.11	29.03	29.05
1503	NASDAQ	ANGL	Wed, May 16, 2018	29.13	29.14	29.03	29.13
1502	NASDAQ	ANGL	Tue, May 15, 2018	29.17	29.17	29.03	29.10
1501	NASDAQ	ANGL	Mon, May 14, 2018	29.11	29.24	29.11	29.24
1500	NASDAQ	ANGL	Fri, May 11, 2018	29.12	29.16	29.09	29.13
1499	NASDAQ	ANGL	Thu, May 10, 2018	29.06	29.12	29.04	29.11
1498	NASDAQ	ANGL	Wed, May 9, 2018	28.95	29.04	28.94	29.03
1497	NASDAQ	ANGL	Tue, May 8, 2018	29.03	29.03	28.93	29.00
1496	NASDAQ	ANGL	Mon, May 7, 2018	29.02	29.05	28.99	28.99
1495	NASDAQ	ANGL	Fri, May 4, 2018	28.90	29.06	28.89	28.97
1494	NASDAQ	ANGL	Thu, May 3, 2018	28.97	28.98	28.86	28.96
1493	NASDAQ	ANGL	Wed, May 2, 2018	28.98	29.03	28.89	28.89
1492	NASDAQ	ANGL	Tue, May 1, 2018	29.00	29.00	28.91	28.99
1491	NASDAQ	ANGL	Mon, Apr 30, 2018	29.09	29.18	29.09	28.98
1490	NASDAQ	ANGL	Fri, Apr 27, 2018	29.10	29.14	29.07	29.11
1489	NASDAQ	ANGL	Thu, Apr 26, 2018	29.06	29.14	29.02	29.06
1488	NASDAQ	ANGL	Wed, Apr 25, 2018	29.00	29.09	28.94	29.02
1487	NASDAQ	ANGL	Tue, Apr 24, 2018	29.21	29.31	29.00	29.04
1486	NASDAQ	ANGL	Mon, Apr 23, 2018	29.30	29.34	29.15	29.18
1485	NASDAQ	ANGL	Fri, Apr 20, 2018	29.40	29.40	29.25	29.29
1484	NASDAQ	ANGL	Thu, Apr 19, 2018	29.36	29.41	29.31	29.41
1483	NASDAQ	ANGL	Wed, Apr 18, 2018	29.46	29.48	29.38	29.38
1482	NASDAQ	ANGL	Tue, Apr 17, 2018	29.39	29.46	29.32	29.41
1481	NASDAQ	ANGL	Mon, Apr 16, 2018	29.39	29.50	29.31	29.34
1480	NASDAQ	ANGL	Fri, Apr 13, 2018	29.38	29.48	29.34	29.39
1479	NASDAQ	ANGL	Thu, Apr 12, 2018	29.27	29.40	29.19	29.32
1478	NASDAQ	ANGL	Wed, Apr 11, 2018	29.23	29.29	29.21	29.27
1477	NASDAQ	ANGL	Tue, Apr 10, 2018	29.14	29.25	29.06	29.24
1476	NASDAQ	ANGL	Mon, Apr 9, 2018	28.96	29.12	28.96	29.10
1475	NASDAQ	ANGL	Fri, Apr 6, 2018	28.91	29.01	28.87	28.98
1474	NASDAQ	ANGL	Thu, Apr 5, 2018	28.85	28.98	28.85	28.88
1473	NASDAQ	ANGL	Wed, Apr 4, 2018	28.80	28.92	28.79	28.90
1472	NASDAQ	ANGL	Tue, Apr 3, 2018	28.93	28.98	28.82	28.92
1471	NASDAQ	ANGL	Mon, Apr 2, 2018	28.83	28.90	28.76	28.84
1470	NASDAQ	ANGL	Thu, Mar 29, 2018	29.10	29.10	29.02	29.06
1469	NASDAQ	ANGL	Wed, Mar 28, 2018	28.99	29.07	28.96	28.98
1468	NASDAQ	ANGL	Tue, Mar 27, 2018	29.02	29.15	28.92	28.96
1467	NASDAQ	ANGL	Mon, Mar 26, 2018	28.95	29.10	28.92	29.04
1466	NASDAQ	ANGL	Fri, Mar 23, 2018	29.07	29.07	28.83	28.90
1465	NASDAQ	ANGL	Thu, Mar 22, 2018	29.05	29.11	29.00	29.00
1464	NASDAQ	ANGL	Wed, Mar 21, 2018	29.09	29.16	29.07	29.11
1463	NASDAQ	ANGL	Tue, Mar 20, 2018	29.05	29.14	29.02	29.12
1462	NASDAQ	ANGL	Mon, Mar 19, 2018	29.10	29.12	29.03	29.07
1461	NASDAQ	ANGL	Fri, Mar 16, 2018	29.07	29.19	29.07	29.13
1460	NASDAQ	ANGL	Thu, Mar 15, 2018	29.15	29.21	29.08	29.11
1459	NASDAQ	ANGL	Wed, Mar 14, 2018	29.30	29.38	29.18	29.21
1458	NASDAQ	ANGL	Tue, Mar 13, 2018	29.36	29.39	29.23	29.30
1457	NASDAQ	ANGL	Mon, Mar 12, 2018	29.29	29.35	29.20	29.35
1456	NASDAQ	ANGL	Fri, Mar 9, 2018	29.24	29.34	29.20	29.33
1455	NASDAQ	ANGL	Thu, Mar 8, 2018	29.25	29.27	29.11	29.24
1454	NASDAQ	ANGL	Wed, Mar 7, 2018	29.21	29.25	29.19	29.24
1453	NASDAQ	ANGL	Tue, Mar 6, 2018	29.22	29.26	29.15	29.24
1452	NASDAQ	ANGL	Mon, Mar 5, 2018	29.13	29.23	29.10	29.16
1451	NASDAQ	ANGL	Fri, Mar 2, 2018	29.14	29.27	29.09	29.18
1450	NASDAQ	ANGL	Thu, Mar 1, 2018	29.32	29.32	29.19	29.23
1449	NASDAQ	ANGL	Wed, Feb 28, 2018	29.50	29.57	29.43	29.33
1448	NASDAQ	ANGL	Tue, Feb 27, 2018	29.60	29.64	29.50	29.57
1447	NASDAQ	ANGL	Mon, Feb 26, 2018	29.55	29.66	29.45	29.61
1446	NASDAQ	ANGL	Fri, Feb 23, 2018	29.33	29.55	29.33	29.52
1445	NASDAQ	ANGL	Thu, Feb 22, 2018	29.36	29.47	29.29	29.31
1444	NASDAQ	ANGL	Wed, Feb 21, 2018	29.55	29.59	29.33	29.38
1443	NASDAQ	ANGL	Tue, Feb 20, 2018	29.54	29.61	29.46	29.53
1442	NASDAQ	ANGL	Fri, Feb 16, 2018	29.45	29.63	29.45	29.62
1441	NASDAQ	ANGL	Thu, Feb 15, 2018	29.28	29.52	29.26	29.51
1440	NASDAQ	ANGL	Wed, Feb 14, 2018	29.15	29.30	29.15	29.29
1439	NASDAQ	ANGL	Tue, Feb 13, 2018	29.33	29.39	29.20	29.28
1438	NASDAQ	ANGL	Mon, Feb 12, 2018	29.27	29.50	29.25	29.39
1437	NASDAQ	ANGL	Fri, Feb 9, 2018	29.29	29.45	29.03	29.27
1436	NASDAQ	ANGL	Thu, Feb 8, 2018	29.57	29.60	29.27	29.29
1435	NASDAQ	ANGL	Wed, Feb 7, 2018	29.73	29.79	29.51	29.52
1434	NASDAQ	ANGL	Tue, Feb 6, 2018	29.55	29.76	29.44	29.72
1433	NASDAQ	ANGL	Mon, Feb 5, 2018	29.70	29.86	29.56	29.63
1432	NASDAQ	ANGL	Fri, Feb 2, 2018	29.91	29.94	29.72	29.77
1431	NASDAQ	ANGL	Thu, Feb 1, 2018	30.05	30.11	29.91	29.91
1430	NASDAQ	ANGL	Wed, Jan 31, 2018	30.17	30.28	30.06	29.98
1429	NASDAQ	ANGL	Tue, Jan 30, 2018	30.23	30.23	30.11	30.12
1428	NASDAQ	ANGL	Mon, Jan 29, 2018	30.25	30.31	30.21	30.24
1427	NASDAQ	ANGL	Fri, Jan 26, 2018	30.30	30.34	30.23	30.31
1426	NASDAQ	ANGL	Thu, Jan 25, 2018	30.29	30.35	30.21	30.25
1425	NASDAQ	ANGL	Wed, Jan 24, 2018	30.34	30.34	30.22	30.31
1424	NASDAQ	ANGL	Tue, Jan 23, 2018	30.19	30.33	30.16	30.30
1423	NASDAQ	ANGL	Mon, Jan 22, 2018	30.20	30.23	30.15	30.16
1422	NASDAQ	ANGL	Fri, Jan 19, 2018	30.19	30.19	30.10	30.17
1421	NASDAQ	ANGL	Thu, Jan 18, 2018	30.25	30.25	30.11	30.14
1420	NASDAQ	ANGL	Wed, Jan 17, 2018	30.27	30.27	30.16	30.22
1419	NASDAQ	ANGL	Tue, Jan 16, 2018	30.29	30.29	30.18	30.24
1418	NASDAQ	ANGL	Fri, Jan 12, 2018	30.24	30.26	30.20	30.26
1417	NASDAQ	ANGL	Thu, Jan 11, 2018	30.15	30.29	30.09	30.27
1416	NASDAQ	ANGL	Wed, Jan 10, 2018	30.20	30.25	30.06	30.10
1415	NASDAQ	ANGL	Tue, Jan 9, 2018	30.25	30.28	30.17	30.18
1414	NASDAQ	ANGL	Mon, Jan 8, 2018	30.21	30.27	30.14	30.25
1413	NASDAQ	ANGL	Fri, Jan 5, 2018	30.20	30.25	30.14	30.21
1412	NASDAQ	ANGL	Thu, Jan 4, 2018	30.06	30.21	30.04	30.20
1411	NASDAQ	ANGL	Wed, Jan 3, 2018	29.96	30.04	29.92	30.01
1410	NASDAQ	ANGL	Tue, Jan 2, 2018	30.05	30.10	29.91	29.92
1409	NASDAQ	ANGL	Fri, Dec 29, 2017	29.90	29.97	29.86	29.95
1408	NASDAQ	ANGL	Thu, Dec 28, 2017	29.89	29.92	29.84	29.89
1407	NASDAQ	ANGL	Wed, Dec 27, 2017	29.87	29.94	29.79	29.84
1406	NASDAQ	ANGL	Tue, Dec 26, 2017	29.98	30.08	29.95	29.84
1405	NASDAQ	ANGL	Fri, Dec 22, 2017	29.95	29.99	29.87	29.94
1404	NASDAQ	ANGL	Thu, Dec 21, 2017	29.91	29.98	29.88	29.91
1403	NASDAQ	ANGL	Wed, Dec 20, 2017	29.97	29.98	29.84	29.88
1402	NASDAQ	ANGL	Tue, Dec 19, 2017	29.98	29.99	29.87	29.90
1401	NASDAQ	ANGL	Mon, Dec 18, 2017	30.05	30.06	29.92	29.93
1400	NASDAQ	ANGL	Fri, Dec 15, 2017	29.95	29.99	29.95	29.97
1399	NASDAQ	ANGL	Thu, Dec 14, 2017	30.01	30.01	29.92	29.93
1398	NASDAQ	ANGL	Wed, Dec 13, 2017	30.04	30.08	29.96	29.98
1397	NASDAQ	ANGL	Tue, Dec 12, 2017	29.99	30.01	29.94	30.01
1396	NASDAQ	ANGL	Mon, Dec 11, 2017	29.95	30.01	29.93	29.96
1395	NASDAQ	ANGL	Fri, Dec 8, 2017	30.00	30.02	29.95	29.96
1394	NASDAQ	ANGL	Thu, Dec 7, 2017	29.98	30.00	29.93	29.95
1393	NASDAQ	ANGL	Wed, Dec 6, 2017	30.01	30.02	29.91	29.94
1392	NASDAQ	ANGL	Tue, Dec 5, 2017	30.01	30.05	29.93	29.94
1391	NASDAQ	ANGL	Mon, Dec 4, 2017	30.00	30.01	29.94	29.95
1390	NASDAQ	ANGL	Fri, Dec 1, 2017	30.00	30.00	29.85	29.97
1389	NASDAQ	ANGL	Thu, Nov 30, 2017	30.13	30.13	29.93	29.96
1388	NASDAQ	ANGL	Wed, Nov 29, 2017	30.15	30.16	30.11	30.12
1387	NASDAQ	ANGL	Tue, Nov 28, 2017	30.06	30.18	30.04	30.17
1386	NASDAQ	ANGL	Mon, Nov 27, 2017	30.13	30.14	30.04	30.04
1385	NASDAQ	ANGL	Fri, Nov 24, 2017	30.07	30.15	30.07	30.10
1384	NASDAQ	ANGL	Wed, Nov 22, 2017	30.02	30.11	30.00	30.10
1383	NASDAQ	ANGL	Tue, Nov 21, 2017	30.02	30.05	29.94	30.00
1382	NASDAQ	ANGL	Mon, Nov 20, 2017	29.93	29.94	29.87	29.90
1381	NASDAQ	ANGL	Fri, Nov 17, 2017	29.85	29.91	29.83	29.87
1380	NASDAQ	ANGL	Thu, Nov 16, 2017	29.78	29.92	29.69	29.92
1379	NASDAQ	ANGL	Wed, Nov 15, 2017	29.63	29.69	29.51	29.68
1378	NASDAQ	ANGL	Tue, Nov 14, 2017	29.78	29.78	29.67	29.72
1377	NASDAQ	ANGL	Mon, Nov 13, 2017	29.77	29.85	29.74	29.77
1376	NASDAQ	ANGL	Fri, Nov 10, 2017	29.84	29.90	29.74	29.78
1375	NASDAQ	ANGL	Thu, Nov 9, 2017	29.95	29.97	29.74	29.81
1374	NASDAQ	ANGL	Wed, Nov 8, 2017	30.13	30.13	29.95	29.96
1373	NASDAQ	ANGL	Tue, Nov 7, 2017	30.26	30.26	30.12	30.12
1372	NASDAQ	ANGL	Mon, Nov 6, 2017	30.25	30.25	30.17	30.22
1371	NASDAQ	ANGL	Fri, Nov 3, 2017	30.27	30.27	30.20	30.25
1370	NASDAQ	ANGL	Thu, Nov 2, 2017	30.20	30.25	30.15	30.24
1369	NASDAQ	ANGL	Wed, Nov 1, 2017	30.22	30.23	30.14	30.16
1368	NASDAQ	ANGL	Tue, Oct 31, 2017	30.26	30.28	30.20	30.10
1367	NASDAQ	ANGL	Mon, Oct 30, 2017	30.31	30.33	30.17	30.22
1366	NASDAQ	ANGL	Fri, Oct 27, 2017	30.31	30.32	30.30	30.32
1365	NASDAQ	ANGL	Thu, Oct 26, 2017	30.24	30.31	30.24	30.27
1364	NASDAQ	ANGL	Wed, Oct 25, 2017	30.34	30.36	30.20	30.27
1363	NASDAQ	ANGL	Tue, Oct 24, 2017	30.37	30.39	30.34	30.35
1362	NASDAQ	ANGL	Mon, Oct 23, 2017	30.39	30.39	30.32	30.36
1361	NASDAQ	ANGL	Fri, Oct 20, 2017	30.36	30.37	30.32	30.34
1360	NASDAQ	ANGL	Thu, Oct 19, 2017	30.35	30.39	30.30	30.39
1359	NASDAQ	ANGL	Wed, Oct 18, 2017	30.34	30.37	30.30	30.36
1358	NASDAQ	ANGL	Tue, Oct 17, 2017	30.29	30.34	30.25	30.34
1357	NASDAQ	ANGL	Mon, Oct 16, 2017	30.26	30.27	30.21	30.27
1356	NASDAQ	ANGL	Fri, Oct 13, 2017	30.25	30.25	30.20	30.24
1355	NASDAQ	ANGL	Thu, Oct 12, 2017	30.18	30.23	30.18	30.20
1354	NASDAQ	ANGL	Wed, Oct 11, 2017	30.25	30.26	30.20	30.20
1353	NASDAQ	ANGL	Tue, Oct 10, 2017	30.26	30.28	30.25	30.27
1352	NASDAQ	ANGL	Mon, Oct 9, 2017	30.28	30.28	30.18	30.23
1351	NASDAQ	ANGL	Fri, Oct 6, 2017	30.21	30.22	30.16	30.21
1350	NASDAQ	ANGL	Thu, Oct 5, 2017	30.20	30.25	30.18	30.21
1349	NASDAQ	ANGL	Wed, Oct 4, 2017	30.20	30.23	30.18	30.19
1348	NASDAQ	ANGL	Tue, Oct 3, 2017	30.19	30.22	30.17	30.20
1347	NASDAQ	ANGL	Mon, Oct 2, 2017	30.20	30.23	30.15	30.18
1346	NASDAQ	ANGL	Fri, Sep 29, 2017	30.33	30.36	30.26	30.31
1345	NASDAQ	ANGL	Thu, Sep 28, 2017	30.23	30.34	30.23	30.26
1344	NASDAQ	ANGL	Wed, Sep 27, 2017	30.22	30.31	30.22	30.28
1343	NASDAQ	ANGL	Tue, Sep 26, 2017	30.25	30.28	30.20	30.21
1342	NASDAQ	ANGL	Mon, Sep 25, 2017	30.21	30.23	30.17	30.22
1341	NASDAQ	ANGL	Fri, Sep 22, 2017	30.18	30.18	30.12	30.18
1340	NASDAQ	ANGL	Thu, Sep 21, 2017	30.18	30.19	30.12	30.15
1339	NASDAQ	ANGL	Wed, Sep 20, 2017	30.19	30.21	30.10	30.14
1338	NASDAQ	ANGL	Tue, Sep 19, 2017	30.11	30.20	30.02	30.18
1337	NASDAQ	ANGL	Mon, Sep 18, 2017	30.11	30.13	30.04	30.07
1336	NASDAQ	ANGL	Fri, Sep 15, 2017	30.11	30.13	30.02	30.12
1335	NASDAQ	ANGL	Thu, Sep 14, 2017	30.06	30.11	30.00	30.11
1334	NASDAQ	ANGL	Wed, Sep 13, 2017	30.00	30.10	29.95	30.07
1333	NASDAQ	ANGL	Tue, Sep 12, 2017	30.01	30.06	29.95	30.04
1332	NASDAQ	ANGL	Mon, Sep 11, 2017	30.01	30.05	29.96	30.01
1331	NASDAQ	ANGL	Fri, Sep 8, 2017	30.06	30.06	29.91	29.92
1330	NASDAQ	ANGL	Thu, Sep 7, 2017	30.00	30.07	30.00	30.05
1329	NASDAQ	ANGL	Wed, Sep 6, 2017	29.98	30.00	29.95	29.98
1328	NASDAQ	ANGL	Tue, Sep 5, 2017	29.93	30.00	29.89	29.97
1327	NASDAQ	ANGL	Fri, Sep 1, 2017	29.90	29.90	29.82	29.89
1326	NASDAQ	ANGL	Thu, Aug 31, 2017	29.95	30.03	29.87	29.90
1325	NASDAQ	ANGL	Wed, Aug 30, 2017	29.91	29.97	29.87	29.94
1324	NASDAQ	ANGL	Tue, Aug 29, 2017	29.90	29.94	29.85	29.89
1323	NASDAQ	ANGL	Mon, Aug 28, 2017	29.92	29.94	29.85	29.93
1322	NASDAQ	ANGL	Fri, Aug 25, 2017	29.90	29.93	29.82	29.91
1321	NASDAQ	ANGL	Thu, Aug 24, 2017	29.85	29.86	29.76	29.86
1320	NASDAQ	ANGL	Wed, Aug 23, 2017	29.77	29.85	29.72	29.84
1319	NASDAQ	ANGL	Tue, Aug 22, 2017	29.69	29.79	29.63	29.78
1318	NASDAQ	ANGL	Mon, Aug 21, 2017	29.70	29.73	29.59	29.60
1317	NASDAQ	ANGL	Fri, Aug 18, 2017	29.71	29.71	29.58	29.68
1316	NASDAQ	ANGL	Thu, Aug 17, 2017	29.73	29.75	29.60	29.67
1315	NASDAQ	ANGL	Wed, Aug 16, 2017	29.71	29.80	29.58	29.77
1314	NASDAQ	ANGL	Tue, Aug 15, 2017	29.71	29.72	29.60	29.72
1313	NASDAQ	ANGL	Mon, Aug 14, 2017	29.71	29.74	29.66	29.67
1312	NASDAQ	ANGL	Fri, Aug 11, 2017	29.58	29.63	29.55	29.57
1311	NASDAQ	ANGL	Thu, Aug 10, 2017	29.71	29.72	29.52	29.54
1310	NASDAQ	ANGL	Wed, Aug 9, 2017	29.77	29.88	29.65	29.73
1309	NASDAQ	ANGL	Tue, Aug 8, 2017	29.93	29.93	29.79	29.81
1308	NASDAQ	ANGL	Mon, Aug 7, 2017	29.94	29.94	29.85	29.92
1307	NASDAQ	ANGL	Fri, Aug 4, 2017	29.87	29.90	29.83	29.89
1306	NASDAQ	ANGL	Thu, Aug 3, 2017	29.86	29.90	29.84	29.85
1305	NASDAQ	ANGL	Wed, Aug 2, 2017	29.87	29.90	29.82	29.87
1304	NASDAQ	ANGL	Tue, Aug 1, 2017	29.83	29.90	29.77	29.77
1303	NASDAQ	ANGL	Mon, Jul 31, 2017	29.98	30.02	29.93	29.81
1302	NASDAQ	ANGL	Fri, Jul 28, 2017	29.89	29.97	29.89	29.96
1301	NASDAQ	ANGL	Thu, Jul 27, 2017	29.97	29.99	29.90	29.97
1300	NASDAQ	ANGL	Wed, Jul 26, 2017	29.93	29.97	29.88	29.96
1299	NASDAQ	ANGL	Tue, Jul 25, 2017	29.84	29.90	29.80	29.85
1298	NASDAQ	ANGL	Mon, Jul 24, 2017	29.80	29.80	29.72	29.73
1297	NASDAQ	ANGL	Fri, Jul 21, 2017	29.80	29.83	29.74	29.79
1296	NASDAQ	ANGL	Thu, Jul 20, 2017	29.83	29.83	29.77	29.78
1295	NASDAQ	ANGL	Wed, Jul 19, 2017	29.76	29.85	29.72	29.81
1294	NASDAQ	ANGL	Tue, Jul 18, 2017	29.71	29.77	29.67	29.73
1293	NASDAQ	ANGL	Mon, Jul 17, 2017	29.65	29.67	29.58	29.67
1292	NASDAQ	ANGL	Fri, Jul 14, 2017	29.51	29.64	29.51	29.63
1291	NASDAQ	ANGL	Thu, Jul 13, 2017	29.43	29.54	29.40	29.53
1290	NASDAQ	ANGL	Wed, Jul 12, 2017	29.37	29.47	29.37	29.43
1289	NASDAQ	ANGL	Tue, Jul 11, 2017	29.33	29.37	29.26	29.30
1288	NASDAQ	ANGL	Mon, Jul 10, 2017	29.34	29.36	29.26	29.31
1287	NASDAQ	ANGL	Fri, Jul 7, 2017	29.38	29.41	29.28	29.36
1286	NASDAQ	ANGL	Thu, Jul 6, 2017	29.46	29.48	29.35	29.40
1285	NASDAQ	ANGL	Wed, Jul 5, 2017	29.47	29.53	29.40	29.41
1284	NASDAQ	ANGL	Mon, Jul 3, 2017	29.55	29.57	29.46	29.50
1283	NASDAQ	ANGL	Fri, Jun 30, 2017	29.58	29.64	29.55	29.64
1282	NASDAQ	ANGL	Thu, Jun 29, 2017	29.59	29.59	29.41	29.52
1281	NASDAQ	ANGL	Wed, Jun 28, 2017	29.56	29.62	29.51	29.61
1280	NASDAQ	ANGL	Tue, Jun 27, 2017	29.54	29.55	29.42	29.52
1279	NASDAQ	ANGL	Mon, Jun 26, 2017	29.49	29.53	29.43	29.48
1278	NASDAQ	ANGL	Fri, Jun 23, 2017	29.38	29.48	29.31	29.48
1277	NASDAQ	ANGL	Thu, Jun 22, 2017	29.45	29.45	29.22	29.28
1276	NASDAQ	ANGL	Wed, Jun 21, 2017	29.53	29.55	29.20	29.30
1275	NASDAQ	ANGL	Tue, Jun 20, 2017	29.59	29.63	29.54	29.55
1274	NASDAQ	ANGL	Mon, Jun 19, 2017	29.65	29.69	29.61	29.64
1273	NASDAQ	ANGL	Fri, Jun 16, 2017	29.65	29.65	29.56	29.58
1272	NASDAQ	ANGL	Thu, Jun 15, 2017	29.69	29.69	29.57	29.61
1271	NASDAQ	ANGL	Wed, Jun 14, 2017	29.77	29.80	29.66	29.72
1270	NASDAQ	ANGL	Tue, Jun 13, 2017	29.69	29.76	29.66	29.76
1269	NASDAQ	ANGL	Mon, Jun 12, 2017	29.59	29.69	29.55	29.69
1268	NASDAQ	ANGL	Fri, Jun 9, 2017	29.53	29.63	29.53	29.56
1267	NASDAQ	ANGL	Thu, Jun 8, 2017	29.62	29.64	29.53	29.62
1266	NASDAQ	ANGL	Wed, Jun 7, 2017	29.71	29.72	29.54	29.58
1265	NASDAQ	ANGL	Tue, Jun 6, 2017	29.67	29.72	29.65	29.67
1264	NASDAQ	ANGL	Mon, Jun 5, 2017	29.70	29.71	29.62	29.64
1263	NASDAQ	ANGL	Fri, Jun 2, 2017	29.67	29.74	29.64	29.72
1262	NASDAQ	ANGL	Thu, Jun 1, 2017	29.69	29.70	29.61	29.67
1261	NASDAQ	ANGL	Wed, May 31, 2017	29.76	29.80	29.71	29.61
1260	NASDAQ	ANGL	Tue, May 30, 2017	29.76	29.79	29.70	29.75
1259	NASDAQ	ANGL	Fri, May 26, 2017	29.75	29.77	29.73	29.76
1258	NASDAQ	ANGL	Thu, May 25, 2017	29.80	29.84	29.72	29.73
1257	NASDAQ	ANGL	Wed, May 24, 2017	29.78	29.80	29.74	29.79
1256	NASDAQ	ANGL	Tue, May 23, 2017	29.73	29.80	29.70	29.73
1255	NASDAQ	ANGL	Mon, May 22, 2017	29.75	29.75	29.65	29.70
1254	NASDAQ	ANGL	Fri, May 19, 2017	29.69	29.70	29.61	29.65
1253	NASDAQ	ANGL	Thu, May 18, 2017	29.54	29.62	29.48	29.58
1252	NASDAQ	ANGL	Wed, May 17, 2017	29.61	29.67	29.57	29.58
1251	NASDAQ	ANGL	Tue, May 16, 2017	29.71	29.72	29.65	29.71
1250	NASDAQ	ANGL	Mon, May 15, 2017	29.69	29.70	29.60	29.64
1249	NASDAQ	ANGL	Fri, May 12, 2017	29.60	29.62	29.58	29.60
1248	NASDAQ	ANGL	Thu, May 11, 2017	29.54	29.59	29.48	29.57
1247	NASDAQ	ANGL	Wed, May 10, 2017	29.46	29.54	29.42	29.54
1246	NASDAQ	ANGL	Tue, May 9, 2017	29.50	29.50	29.39	29.40
1245	NASDAQ	ANGL	Mon, May 8, 2017	29.42	29.45	29.31	29.43
1244	NASDAQ	ANGL	Fri, May 5, 2017	29.42	29.43	29.29	29.41
1243	NASDAQ	ANGL	Thu, May 4, 2017	29.59	29.59	29.33	29.37
1242	NASDAQ	ANGL	Wed, May 3, 2017	29.61	29.63	29.54	29.59
1241	NASDAQ	ANGL	Tue, May 2, 2017	29.59	29.60	29.54	29.59
1240	NASDAQ	ANGL	Mon, May 1, 2017	29.63	29.66	29.53	29.60
1239	NASDAQ	ANGL	Fri, Apr 28, 2017	29.69	29.70	29.60	29.69
1238	NASDAQ	ANGL	Thu, Apr 27, 2017	29.64	29.66	29.58	29.64
1237	NASDAQ	ANGL	Wed, Apr 26, 2017	29.68	29.68	29.58	29.60
1236	NASDAQ	ANGL	Tue, Apr 25, 2017	29.67	29.71	29.62	29.68
1235	NASDAQ	ANGL	Mon, Apr 24, 2017	29.65	29.68	29.57	29.65
1234	NASDAQ	ANGL	Fri, Apr 21, 2017	29.57	29.60	29.51	29.54
1233	NASDAQ	ANGL	Thu, Apr 20, 2017	29.53	29.57	29.49	29.55
1232	NASDAQ	ANGL	Wed, Apr 19, 2017	29.52	29.55	29.47	29.47
1231	NASDAQ	ANGL	Tue, Apr 18, 2017	29.54	29.55	29.43	29.54
1230	NASDAQ	ANGL	Mon, Apr 17, 2017	29.49	29.56	29.47	29.52
1229	NASDAQ	ANGL	Thu, Apr 13, 2017	29.49	29.53	29.43	29.46
1228	NASDAQ	ANGL	Wed, Apr 12, 2017	29.60	29.60	29.38	29.46
1227	NASDAQ	ANGL	Tue, Apr 11, 2017	29.59	29.61	29.42	29.52
1226	NASDAQ	ANGL	Mon, Apr 10, 2017	29.61	29.61	29.56	29.60
1225	NASDAQ	ANGL	Fri, Apr 7, 2017	29.55	29.61	29.48	29.50
1224	NASDAQ	ANGL	Thu, Apr 6, 2017	29.45	29.54	29.42	29.52
1223	NASDAQ	ANGL	Wed, Apr 5, 2017	29.56	29.59	29.44	29.45
1222	NASDAQ	ANGL	Tue, Apr 4, 2017	29.46	29.51	29.41	29.48
1221	NASDAQ	ANGL	Mon, Apr 3, 2017	29.52	29.52	29.35	29.39
1220	NASDAQ	ANGL	Fri, Mar 31, 2017	29.59	29.64	29.46	29.56
1219	NASDAQ	ANGL	Thu, Mar 30, 2017	29.40	29.56	29.35	29.52
1218	NASDAQ	ANGL	Wed, Mar 29, 2017	29.26	29.37	29.22	29.36
1217	NASDAQ	ANGL	Tue, Mar 28, 2017	29.10	29.24	29.07	29.22
1216	NASDAQ	ANGL	Mon, Mar 27, 2017	29.05	29.11	29.04	29.08
1215	NASDAQ	ANGL	Fri, Mar 24, 2017	29.08	29.18	29.04	29.12
1214	NASDAQ	ANGL	Thu, Mar 23, 2017	29.05	29.05	28.97	29.02
1213	NASDAQ	ANGL	Wed, Mar 22, 2017	28.91	29.05	28.78	29.04
1212	NASDAQ	ANGL	Tue, Mar 21, 2017	29.23	29.25	28.96	28.96
1211	NASDAQ	ANGL	Mon, Mar 20, 2017	29.19	29.25	29.15	29.19
1210	NASDAQ	ANGL	Fri, Mar 17, 2017	29.24	29.26	29.18	29.21
1209	NASDAQ	ANGL	Thu, Mar 16, 2017	29.33	29.34	29.12	29.16
1208	NASDAQ	ANGL	Wed, Mar 15, 2017	28.90	29.24	28.85	29.20
1207	NASDAQ	ANGL	Tue, Mar 14, 2017	28.80	28.84	28.75	28.82
1206	NASDAQ	ANGL	Mon, Mar 13, 2017	28.92	28.97	28.82	28.92
1205	NASDAQ	ANGL	Fri, Mar 10, 2017	28.99	29.02	28.73	28.83
1204	NASDAQ	ANGL	Thu, Mar 9, 2017	28.92	28.98	28.75	28.87
1203	NASDAQ	ANGL	Wed, Mar 8, 2017	29.20	29.20	28.95	29.00
1202	NASDAQ	ANGL	Tue, Mar 7, 2017	29.40	29.40	29.12	29.20
1201	NASDAQ	ANGL	Mon, Mar 6, 2017	29.51	29.51	29.39	29.41
1200	NASDAQ	ANGL	Fri, Mar 3, 2017	29.58	29.58	29.47	29.52
1199	NASDAQ	ANGL	Thu, Mar 2, 2017	29.61	29.61	29.52	29.53
1198	NASDAQ	ANGL	Wed, Mar 1, 2017	29.58	29.58	29.51	29.58
1197	NASDAQ	ANGL	Tue, Feb 28, 2017	29.60	29.63	29.55	29.44
1196	NASDAQ	ANGL	Mon, Feb 27, 2017	29.58	29.59	29.54	29.56
1195	NASDAQ	ANGL	Fri, Feb 24, 2017	29.58	29.60	29.54	29.58
1194	NASDAQ	ANGL	Thu, Feb 23, 2017	29.62	29.62	29.53	29.59
1193	NASDAQ	ANGL	Wed, Feb 22, 2017	29.53	29.55	29.46	29.52
1192	NASDAQ	ANGL	Tue, Feb 21, 2017	29.49	29.53	29.42	29.53
1191	NASDAQ	ANGL	Fri, Feb 17, 2017	29.42	29.48	29.41	29.48
1190	NASDAQ	ANGL	Thu, Feb 16, 2017	29.47	29.49	29.41	29.44
1189	NASDAQ	ANGL	Wed, Feb 15, 2017	29.46	29.48	29.44	29.47
1188	NASDAQ	ANGL	Tue, Feb 14, 2017	29.47	29.49	29.38	29.49
1187	NASDAQ	ANGL	Mon, Feb 13, 2017	29.43	29.47	29.41	29.46
1186	NASDAQ	ANGL	Fri, Feb 10, 2017	29.37	29.40	29.30	29.39
1185	NASDAQ	ANGL	Thu, Feb 9, 2017	29.35	29.36	29.29	29.32
1184	NASDAQ	ANGL	Wed, Feb 8, 2017	29.38	29.38	29.29	29.34
1183	NASDAQ	ANGL	Tue, Feb 7, 2017	29.38	29.38	29.33	29.36
1182	NASDAQ	ANGL	Mon, Feb 6, 2017	29.36	29.39	29.30	29.35
1181	NASDAQ	ANGL	Fri, Feb 3, 2017	29.36	29.37	29.32	29.34
1180	NASDAQ	ANGL	Thu, Feb 2, 2017	29.30	29.32	29.28	29.31
1179	NASDAQ	ANGL	Wed, Feb 1, 2017	29.27	29.30	29.21	29.26
1178	NASDAQ	ANGL	Tue, Jan 31, 2017	29.37	29.38	29.33	29.20
1177	NASDAQ	ANGL	Mon, Jan 30, 2017	29.38	29.38	29.30	29.37
1176	NASDAQ	ANGL	Fri, Jan 27, 2017	29.36	29.40	29.33	29.38
1175	NASDAQ	ANGL	Thu, Jan 26, 2017	29.35	29.36	29.30	29.35
1174	NASDAQ	ANGL	Wed, Jan 25, 2017	29.28	29.40	29.26	29.36
1173	NASDAQ	ANGL	Tue, Jan 24, 2017	29.23	29.25	29.18	29.24
1172	NASDAQ	ANGL	Mon, Jan 23, 2017	29.20	29.20	29.13	29.19
1171	NASDAQ	ANGL	Fri, Jan 20, 2017	29.20	29.20	29.05	29.16
1170	NASDAQ	ANGL	Thu, Jan 19, 2017	29.24	29.24	29.09	29.12
1169	NASDAQ	ANGL	Wed, Jan 18, 2017	29.20	29.23	29.17	29.19
1168	NASDAQ	ANGL	Tue, Jan 17, 2017	29.22	29.24	29.15	29.21
1167	NASDAQ	ANGL	Fri, Jan 13, 2017	29.17	29.21	29.16	29.19
1166	NASDAQ	ANGL	Thu, Jan 12, 2017	29.23	29.23	29.15	29.18
1165	NASDAQ	ANGL	Wed, Jan 11, 2017	29.17	29.19	29.12	29.17
1164	NASDAQ	ANGL	Tue, Jan 10, 2017	29.15	29.18	29.08	29.15
1163	NASDAQ	ANGL	Mon, Jan 9, 2017	29.12	29.12	29.07	29.10
1162	NASDAQ	ANGL	Fri, Jan 6, 2017	29.08	29.15	29.03	29.08
1161	NASDAQ	ANGL	Thu, Jan 5, 2017	29.06	29.06	29.01	29.05
1160	NASDAQ	ANGL	Wed, Jan 4, 2017	28.95	28.99	28.94	28.98
1159	NASDAQ	ANGL	Tue, Jan 3, 2017	28.84	28.90	28.80	28.89
1158	NASDAQ	ANGL	Fri, Dec 30, 2016	28.85	28.85	28.70	28.78
1157	NASDAQ	ANGL	Thu, Dec 29, 2016	28.89	28.89	28.78	28.79
1156	NASDAQ	ANGL	Wed, Dec 28, 2016	28.98	28.98	28.74	28.86
1155	NASDAQ	ANGL	Tue, Dec 27, 2016	29.09	29.09	29.02	28.82
1154	NASDAQ	ANGL	Fri, Dec 23, 2016	29.02	29.07	29.00	29.06
1153	NASDAQ	ANGL	Thu, Dec 22, 2016	28.98	29.02	28.84	28.99
1152	NASDAQ	ANGL	Wed, Dec 21, 2016	28.96	28.97	28.86	28.92
1151	NASDAQ	ANGL	Tue, Dec 20, 2016	28.95	28.96	28.87	28.93
1150	NASDAQ	ANGL	Mon, Dec 19, 2016	28.94	28.94	28.86	28.91
1149	NASDAQ	ANGL	Fri, Dec 16, 2016	28.93	28.93	28.86	28.88
1148	NASDAQ	ANGL	Thu, Dec 15, 2016	28.93	28.93	28.76	28.86
1147	NASDAQ	ANGL	Wed, Dec 14, 2016	29.09	29.12	28.77	28.87
1146	NASDAQ	ANGL	Tue, Dec 13, 2016	29.07	29.07	28.94	29.04
1145	NASDAQ	ANGL	Mon, Dec 12, 2016	29.01	29.01	28.89	28.93
1144	NASDAQ	ANGL	Fri, Dec 9, 2016	29.01	29.01	28.93	28.95
1143	NASDAQ	ANGL	Thu, Dec 8, 2016	28.94	28.97	28.86	28.95
1142	NASDAQ	ANGL	Wed, Dec 7, 2016	28.86	28.97	28.84	28.97
1141	NASDAQ	ANGL	Tue, Dec 6, 2016	28.77	28.83	28.74	28.83
1140	NASDAQ	ANGL	Mon, Dec 5, 2016	28.71	28.75	28.63	28.74
1139	NASDAQ	ANGL	Fri, Dec 2, 2016	28.60	28.69	28.53	28.66
1138	NASDAQ	ANGL	Thu, Dec 1, 2016	28.58	28.58	28.45	28.49
1137	NASDAQ	ANGL	Wed, Nov 30, 2016	28.63	28.68	28.56	28.52
1136	NASDAQ	ANGL	Tue, Nov 29, 2016	28.57	28.65	28.57	28.59
1135	NASDAQ	ANGL	Mon, Nov 28, 2016	28.63	28.69	28.46	28.62
1134	NASDAQ	ANGL	Fri, Nov 25, 2016	28.62	28.66	28.55	28.55
1133	NASDAQ	ANGL	Wed, Nov 23, 2016	28.36	28.60	28.32	28.56
1132	NASDAQ	ANGL	Tue, Nov 22, 2016	28.60	28.72	28.50	28.68
1131	NASDAQ	ANGL	Mon, Nov 21, 2016	28.27	28.49	28.27	28.49
1130	NASDAQ	ANGL	Fri, Nov 18, 2016	28.50	28.50	28.32	28.34
1129	NASDAQ	ANGL	Thu, Nov 17, 2016	28.48	28.48	28.36	28.37
1128	NASDAQ	ANGL	Wed, Nov 16, 2016	28.31	28.44	28.29	28.42
1127	NASDAQ	ANGL	Tue, Nov 15, 2016	28.12	28.47	28.12	28.42
1126	NASDAQ	ANGL	Mon, Nov 14, 2016	27.75	28.28	27.39	28.11
1125	NASDAQ	ANGL	Fri, Nov 11, 2016	28.37	28.37	27.69	27.76
1124	NASDAQ	ANGL	Thu, Nov 10, 2016	28.60	28.66	28.28	28.28
1123	NASDAQ	ANGL	Wed, Nov 9, 2016	28.45	28.72	28.45	28.66
1122	NASDAQ	ANGL	Tue, Nov 8, 2016	28.62	28.73	28.62	28.70
1121	NASDAQ	ANGL	Mon, Nov 7, 2016	28.60	28.72	28.57	28.72
1120	NASDAQ	ANGL	Fri, Nov 4, 2016	28.41	28.47	28.36	28.41
1119	NASDAQ	ANGL	Thu, Nov 3, 2016	28.40	28.50	28.33	28.36
1118	NASDAQ	ANGL	Wed, Nov 2, 2016	28.49	28.61	28.39	28.40
1117	NASDAQ	ANGL	Tue, Nov 1, 2016	28.63	28.74	28.48	28.52
1116	NASDAQ	ANGL	Mon, Oct 31, 2016	29.13	29.13	28.70	28.60
1115	NASDAQ	ANGL	Fri, Oct 28, 2016	29.08	29.14	28.95	29.00
1114	NASDAQ	ANGL	Thu, Oct 27, 2016	29.25	29.25	29.00	29.00
1113	NASDAQ	ANGL	Wed, Oct 26, 2016	29.24	29.27	29.16	29.18
1112	NASDAQ	ANGL	Tue, Oct 25, 2016	29.26	29.30	29.22	29.27
1111	NASDAQ	ANGL	Mon, Oct 24, 2016	29.25	29.30	29.23	29.29
1110	NASDAQ	ANGL	Fri, Oct 21, 2016	29.19	29.24	29.15	29.24
1109	NASDAQ	ANGL	Thu, Oct 20, 2016	29.17	29.22	29.09	29.20
1108	NASDAQ	ANGL	Wed, Oct 19, 2016	29.20	29.20	29.11	29.17
1107	NASDAQ	ANGL	Tue, Oct 18, 2016	29.15	29.16	29.09	29.16
1106	NASDAQ	ANGL	Mon, Oct 17, 2016	29.08	29.08	29.01	29.05
1105	NASDAQ	ANGL	Fri, Oct 14, 2016	29.08	29.09	29.01	29.02
1104	NASDAQ	ANGL	Thu, Oct 13, 2016	28.96	29.06	28.90	29.03
1103	NASDAQ	ANGL	Wed, Oct 12, 2016	29.04	29.07	28.89	29.00
1102	NASDAQ	ANGL	Tue, Oct 11, 2016	28.92	29.01	28.89	28.92
1101	NASDAQ	ANGL	Mon, Oct 10, 2016	29.03	29.08	28.97	29.05
1100	NASDAQ	ANGL	Fri, Oct 7, 2016	28.93	28.97	28.86	28.95
1099	NASDAQ	ANGL	Thu, Oct 6, 2016	28.92	28.95	28.85	28.88
1098	NASDAQ	ANGL	Wed, Oct 5, 2016	28.86	28.89	28.83	28.88
1097	NASDAQ	ANGL	Tue, Oct 4, 2016	28.79	28.86	28.72	28.72
1096	NASDAQ	ANGL	Mon, Oct 3, 2016	28.78	28.83	28.71	28.81
1095	NASDAQ	ANGL	Fri, Sep 30, 2016	28.87	28.95	28.81	28.93
1094	NASDAQ	ANGL	Thu, Sep 29, 2016	28.85	28.91	28.66	28.77
1093	NASDAQ	ANGL	Wed, Sep 28, 2016	28.68	28.84	28.62	28.82
1092	NASDAQ	ANGL	Tue, Sep 27, 2016	28.63	28.76	28.60	28.68
1091	NASDAQ	ANGL	Mon, Sep 26, 2016	28.74	28.74	28.55	28.60
1090	NASDAQ	ANGL	Fri, Sep 23, 2016	28.67	28.74	28.65	28.72
1089	NASDAQ	ANGL	Thu, Sep 22, 2016	28.61	28.68	28.61	28.64
1088	NASDAQ	ANGL	Wed, Sep 21, 2016	28.44	28.52	28.40	28.51
1087	NASDAQ	ANGL	Tue, Sep 20, 2016	28.47	28.47	28.35	28.36
1086	NASDAQ	ANGL	Mon, Sep 19, 2016	28.35	28.46	28.33	28.40
1085	NASDAQ	ANGL	Fri, Sep 16, 2016	28.26	28.38	28.26	28.34
1084	NASDAQ	ANGL	Thu, Sep 15, 2016	28.29	28.39	28.24	28.32
1083	NASDAQ	ANGL	Wed, Sep 14, 2016	28.32	28.34	28.18	28.24
1082	NASDAQ	ANGL	Tue, Sep 13, 2016	28.44	28.44	28.22	28.24
1081	NASDAQ	ANGL	Mon, Sep 12, 2016	28.36	28.45	28.30	28.44
1080	NASDAQ	ANGL	Fri, Sep 9, 2016	28.68	28.68	28.41	28.43
1079	NASDAQ	ANGL	Thu, Sep 8, 2016	28.69	28.72	28.65	28.67
1078	NASDAQ	ANGL	Wed, Sep 7, 2016	28.65	28.75	28.64	28.66
1077	NASDAQ	ANGL	Tue, Sep 6, 2016	28.72	28.72	28.64	28.69
1076	NASDAQ	ANGL	Fri, Sep 2, 2016	28.72	28.76	28.64	28.66
1075	NASDAQ	ANGL	Thu, Sep 1, 2016	28.55	28.62	28.53	28.60
1074	NASDAQ	ANGL	Wed, Aug 31, 2016	28.83	28.83	28.71	28.59
1073	NASDAQ	ANGL	Tue, Aug 30, 2016	28.79	28.84	28.77	28.83
1072	NASDAQ	ANGL	Mon, Aug 29, 2016	28.79	28.85	28.74	28.83
1071	NASDAQ	ANGL	Fri, Aug 26, 2016	28.75	28.87	28.72	28.74
1070	NASDAQ	ANGL	Thu, Aug 25, 2016	28.80	28.82	28.73	28.80
1069	NASDAQ	ANGL	Wed, Aug 24, 2016	28.79	28.79	28.72	28.74
1068	NASDAQ	ANGL	Tue, Aug 23, 2016	28.74	28.78	28.72	28.76
1067	NASDAQ	ANGL	Mon, Aug 22, 2016	28.67	28.69	28.60	28.68
1066	NASDAQ	ANGL	Fri, Aug 19, 2016	28.68	28.72	28.65	28.70
1065	NASDAQ	ANGL	Thu, Aug 18, 2016	28.67	28.72	28.62	28.72
1064	NASDAQ	ANGL	Wed, Aug 17, 2016	28.61	28.61	28.53	28.60
1063	NASDAQ	ANGL	Tue, Aug 16, 2016	28.56	28.57	28.50	28.55
1062	NASDAQ	ANGL	Mon, Aug 15, 2016	28.53	28.57	28.49	28.55
1061	NASDAQ	ANGL	Fri, Aug 12, 2016	28.53	28.53	28.45	28.50
1060	NASDAQ	ANGL	Thu, Aug 11, 2016	28.49	28.49	28.41	28.46
1059	NASDAQ	ANGL	Wed, Aug 10, 2016	28.44	28.46	28.36	28.40
1058	NASDAQ	ANGL	Tue, Aug 9, 2016	28.38	28.42	28.33	28.39
1057	NASDAQ	ANGL	Mon, Aug 8, 2016	28.26	28.30	28.18	28.30
1056	NASDAQ	ANGL	Fri, Aug 5, 2016	28.17	28.21	28.10	28.18
1055	NASDAQ	ANGL	Thu, Aug 4, 2016	28.08	28.21	28.04	28.11
1054	NASDAQ	ANGL	Wed, Aug 3, 2016	27.85	27.97	27.85	27.95
1053	NASDAQ	ANGL	Tue, Aug 2, 2016	27.94	27.94	27.81	27.91
1052	NASDAQ	ANGL	Mon, Aug 1, 2016	28.05	28.06	27.89	27.92
1051	NASDAQ	ANGL	Fri, Jul 29, 2016	28.21	28.22	28.09	28.03
1050	NASDAQ	ANGL	Thu, Jul 28, 2016	28.20	28.21	28.15	28.18
1049	NASDAQ	ANGL	Wed, Jul 27, 2016	28.25	28.27	28.18	28.23
1048	NASDAQ	ANGL	Tue, Jul 26, 2016	28.29	28.29	28.17	28.17
1047	NASDAQ	ANGL	Mon, Jul 25, 2016	28.35	28.35	28.25	28.25
1046	NASDAQ	ANGL	Fri, Jul 22, 2016	28.36	28.36	28.30	28.36
1045	NASDAQ	ANGL	Thu, Jul 21, 2016	28.36	28.36	28.27	28.30
1044	NASDAQ	ANGL	Wed, Jul 20, 2016	28.27	28.30	28.22	28.28
1043	NASDAQ	ANGL	Tue, Jul 19, 2016	28.22	28.27	28.13	28.21
1042	NASDAQ	ANGL	Mon, Jul 18, 2016	28.26	28.32	28.11	28.24
1041	NASDAQ	ANGL	Fri, Jul 15, 2016	28.17	28.36	28.14	28.16
1040	NASDAQ	ANGL	Thu, Jul 14, 2016	28.19	28.22	28.11	28.17
1039	NASDAQ	ANGL	Wed, Jul 13, 2016	28.24	28.24	27.98	28.07
1038	NASDAQ	ANGL	Tue, Jul 12, 2016	28.24	28.24	28.01	28.10
1037	NASDAQ	ANGL	Mon, Jul 11, 2016	28.05	28.11	27.97	28.02
1036	NASDAQ	ANGL	Fri, Jul 8, 2016	27.82	28.00	27.79	27.99
1035	NASDAQ	ANGL	Thu, Jul 7, 2016	27.70	27.80	27.61	27.69
1034	NASDAQ	ANGL	Wed, Jul 6, 2016	27.53	27.70	27.50	27.70
1033	NASDAQ	ANGL	Tue, Jul 5, 2016	27.63	27.65	27.45	27.60
1032	NASDAQ	ANGL	Fri, Jul 1, 2016	27.59	27.80	27.59	27.68
1031	NASDAQ	ANGL	Thu, Jun 30, 2016	27.62	27.90	27.57	27.70
1030	NASDAQ	ANGL	Wed, Jun 29, 2016	27.47	27.71	27.35	27.58
1029	NASDAQ	ANGL	Tue, Jun 28, 2016	27.29	27.48	27.00	27.35
1028	NASDAQ	ANGL	Mon, Jun 27, 2016	27.23	27.34	26.95	26.98
1027	NASDAQ	ANGL	Fri, Jun 24, 2016	27.11	27.49	27.01	27.21
1026	NASDAQ	ANGL	Thu, Jun 23, 2016	27.67	27.75	27.54	27.65
1025	NASDAQ	ANGL	Wed, Jun 22, 2016	27.55	27.58	27.40	27.46
1024	NASDAQ	ANGL	Tue, Jun 21, 2016	27.41	27.47	27.33	27.43
1023	NASDAQ	ANGL	Mon, Jun 20, 2016	27.34	27.39	27.12	27.30
1022	NASDAQ	ANGL	Fri, Jun 17, 2016	27.15	27.27	27.13	27.16
1021	NASDAQ	ANGL	Thu, Jun 16, 2016	27.19	27.20	27.02	27.11
1020	NASDAQ	ANGL	Wed, Jun 15, 2016	27.16	27.28	27.10	27.14
1019	NASDAQ	ANGL	Tue, Jun 14, 2016	27.22	27.24	27.06	27.08
1018	NASDAQ	ANGL	Mon, Jun 13, 2016	27.30	27.36	27.21	27.21
1017	NASDAQ	ANGL	Fri, Jun 10, 2016	27.40	27.40	27.24	27.31
1016	NASDAQ	ANGL	Thu, Jun 9, 2016	27.48	27.53	27.39	27.44
1015	NASDAQ	ANGL	Wed, Jun 8, 2016	27.32	27.49	27.31	27.44
1014	NASDAQ	ANGL	Tue, Jun 7, 2016	27.17	27.29	27.11	27.27
1013	NASDAQ	ANGL	Mon, Jun 6, 2016	27.10	27.11	26.93	27.06
1012	NASDAQ	ANGL	Fri, Jun 3, 2016	26.90	27.03	26.86	27.02
1011	NASDAQ	ANGL	Thu, Jun 2, 2016	26.84	26.91	26.77	26.83
1010	NASDAQ	ANGL	Wed, Jun 1, 2016	26.96	26.96	26.78	26.81
1009	NASDAQ	ANGL	Tue, May 31, 2016	27.08	27.08	26.98	26.86
1008	NASDAQ	ANGL	Fri, May 27, 2016	27.00	27.01	26.97	26.98
1007	NASDAQ	ANGL	Thu, May 26, 2016	27.05	27.05	26.92	26.95
1006	NASDAQ	ANGL	Wed, May 25, 2016	26.90	26.96	26.88	26.91
1005	NASDAQ	ANGL	Tue, May 24, 2016	26.84	26.89	26.77	26.89
1004	NASDAQ	ANGL	Mon, May 23, 2016	26.82	26.83	26.75	26.78
1003	NASDAQ	ANGL	Fri, May 20, 2016	26.82	26.96	26.69	26.77
1002	NASDAQ	ANGL	Thu, May 19, 2016	26.74	26.81	26.67	26.75
1001	NASDAQ	ANGL	Wed, May 18, 2016	26.83	26.85	26.73	26.76
1000	NASDAQ	ANGL	Tue, May 17, 2016	26.86	26.86	26.76	26.79
999	NASDAQ	ANGL	Mon, May 16, 2016	26.89	26.89	26.69	26.82
998	NASDAQ	ANGL	Fri, May 13, 2016	26.85	26.85	26.67	26.67
997	NASDAQ	ANGL	Thu, May 12, 2016	26.84	26.84	26.72	26.75
996	NASDAQ	ANGL	Wed, May 11, 2016	26.68	26.78	26.65	26.73
995	NASDAQ	ANGL	Tue, May 10, 2016	26.65	26.74	26.58	26.70
994	NASDAQ	ANGL	Mon, May 9, 2016	26.72	26.72	26.56	26.58
993	NASDAQ	ANGL	Fri, May 6, 2016	26.68	26.70	26.58	26.59
992	NASDAQ	ANGL	Thu, May 5, 2016	26.90	26.90	26.71	26.77
991	NASDAQ	ANGL	Wed, May 4, 2016	27.10	27.10	26.78	26.79
990	NASDAQ	ANGL	Tue, May 3, 2016	27.14	27.14	26.90	26.94
989	NASDAQ	ANGL	Mon, May 2, 2016	27.59	27.59	27.06	27.12
988	NASDAQ	ANGL	Fri, Apr 29, 2016	27.17	27.29	27.02	27.08
987	NASDAQ	ANGL	Thu, Apr 28, 2016	27.15	27.19	27.09	27.15
986	NASDAQ	ANGL	Wed, Apr 27, 2016	27.09	27.17	27.02	27.14
985	NASDAQ	ANGL	Tue, Apr 26, 2016	26.98	27.10	26.97	27.03
984	NASDAQ	ANGL	Mon, Apr 25, 2016	27.05	27.05	26.96	26.99
983	NASDAQ	ANGL	Fri, Apr 22, 2016	27.03	27.09	26.91	27.07
982	NASDAQ	ANGL	Thu, Apr 21, 2016	26.99	27.00	26.90	26.94
981	NASDAQ	ANGL	Wed, Apr 20, 2016	26.80	26.91	26.68	26.88
980	NASDAQ	ANGL	Tue, Apr 19, 2016	26.54	26.68	26.46	26.67
979	NASDAQ	ANGL	Mon, Apr 18, 2016	26.37	26.48	26.30	26.46
978	NASDAQ	ANGL	Fri, Apr 15, 2016	26.22	26.37	26.20	26.28
977	NASDAQ	ANGL	Thu, Apr 14, 2016	26.15	26.30	26.14	26.26
976	NASDAQ	ANGL	Wed, Apr 13, 2016	26.08	26.23	26.01	26.16
975	NASDAQ	ANGL	Tue, Apr 12, 2016	25.86	25.99	25.80	25.97
974	NASDAQ	ANGL	Mon, Apr 11, 2016	25.83	25.83	25.75	25.83
973	NASDAQ	ANGL	Fri, Apr 8, 2016	25.79	25.98	25.71	25.77
972	NASDAQ	ANGL	Thu, Apr 7, 2016	25.70	25.71	25.57	25.63
971	NASDAQ	ANGL	Wed, Apr 6, 2016	25.66	25.71	25.56	25.69
970	NASDAQ	ANGL	Tue, Apr 5, 2016	25.67	25.67	25.67	25.52
969	NASDAQ	ANGL	Mon, Apr 4, 2016	25.71	25.72	25.56	25.67
968	NASDAQ	ANGL	Fri, Apr 1, 2016	25.64	25.73	25.52	25.61
967	NASDAQ	ANGL	Thu, Mar 31, 2016	25.77	25.82	25.76	25.73
966	NASDAQ	ANGL	Wed, Mar 30, 2016	25.68	25.73	25.58	25.73
965	NASDAQ	ANGL	Tue, Mar 29, 2016	25.68	25.74	25.51	25.66
964	NASDAQ	ANGL	Mon, Mar 28, 2016	25.87	25.87	25.57	25.65
963	NASDAQ	ANGL	Thu, Mar 24, 2016	26.13	26.13	25.56	25.66
962	NASDAQ	ANGL	Wed, Mar 23, 2016	26.21	26.21	25.75	25.78
961	NASDAQ	ANGL	Tue, Mar 22, 2016	25.82	26.05	25.82	25.93
960	NASDAQ	ANGL	Mon, Mar 21, 2016	26.03	26.09	25.97	26.03
959	NASDAQ	ANGL	Fri, Mar 18, 2016	25.96	26.03	25.87	25.98
958	NASDAQ	ANGL	Thu, Mar 17, 2016	25.76	25.89	25.61	25.83
957	NASDAQ	ANGL	Wed, Mar 16, 2016	25.43	25.71	25.38	25.67
956	NASDAQ	ANGL	Tue, Mar 15, 2016	25.50	25.50	25.50	25.45
955	NASDAQ	ANGL	Mon, Mar 14, 2016	25.38	25.51	25.37	25.49
954	NASDAQ	ANGL	Fri, Mar 11, 2016	25.19	25.19	25.19	25.47
953	NASDAQ	ANGL	Thu, Mar 10, 2016	25.16	25.16	25.16	25.19
952	NASDAQ	ANGL	Wed, Mar 9, 2016	25.14	25.25	25.08	25.16
951	NASDAQ	ANGL	Tue, Mar 8, 2016	25.19	25.19	25.07	25.08
950	NASDAQ	ANGL	Mon, Mar 7, 2016	24.99	25.13	24.95	25.09
949	NASDAQ	ANGL	Fri, Mar 4, 2016	24.93	25.05	24.82	25.04
948	NASDAQ	ANGL	Thu, Mar 3, 2016	24.70	24.70	24.70	24.84
947	NASDAQ	ANGL	Wed, Mar 2, 2016	24.58	24.70	24.36	24.70
946	NASDAQ	ANGL	Tue, Mar 1, 2016	24.31	24.57	24.29	24.55
945	NASDAQ	ANGL	Mon, Feb 29, 2016	24.23	24.40	24.13	24.38
944	NASDAQ	ANGL	Fri, Feb 26, 2016	26.13	26.13	24.08	24.24
943	NASDAQ	ANGL	Thu, Feb 25, 2016	23.91	24.13	23.91	23.98
942	NASDAQ	ANGL	Wed, Feb 24, 2016	23.80	24.00	23.74	23.95
941	NASDAQ	ANGL	Tue, Feb 23, 2016	23.71	23.93	23.71	23.86
940	NASDAQ	ANGL	Mon, Feb 22, 2016	23.94	23.94	23.72	23.89
939	NASDAQ	ANGL	Fri, Feb 19, 2016	23.46	23.79	23.46	23.76
938	NASDAQ	ANGL	Thu, Feb 18, 2016	23.70	23.70	23.44	23.66
937	NASDAQ	ANGL	Wed, Feb 17, 2016	23.49	23.72	23.49	23.70
936	NASDAQ	ANGL	Tue, Feb 16, 2016	23.72	23.72	23.37	23.50
935	NASDAQ	ANGL	Fri, Feb 12, 2016	23.35	23.66	23.35	23.59
934	NASDAQ	ANGL	Thu, Feb 11, 2016	23.36	23.50	23.35	23.45
933	NASDAQ	ANGL	Wed, Feb 10, 2016	23.61	23.61	23.40	23.46
932	NASDAQ	ANGL	Tue, Feb 9, 2016	23.50	23.57	23.42	23.56
931	NASDAQ	ANGL	Mon, Feb 8, 2016	23.64	23.67	23.54	23.63
930	NASDAQ	ANGL	Fri, Feb 5, 2016	23.79	23.79	23.60	23.62
929	NASDAQ	ANGL	Thu, Feb 4, 2016	23.80	23.80	23.65	23.66
928	NASDAQ	ANGL	Wed, Feb 3, 2016	23.88	23.93	23.68	23.78
927	NASDAQ	ANGL	Tue, Feb 2, 2016	23.86	23.86	23.69	23.78
926	NASDAQ	ANGL	Mon, Feb 1, 2016	23.77	23.90	23.74	23.87
925	NASDAQ	ANGL	Fri, Jan 29, 2016	23.97	23.97	23.88	23.91
924	NASDAQ	ANGL	Thu, Jan 28, 2016	23.95	23.95	23.75	23.86
923	NASDAQ	ANGL	Wed, Jan 27, 2016	23.97	23.97	23.71	23.77
922	NASDAQ	ANGL	Tue, Jan 26, 2016	23.58	24.00	23.58	23.91
921	NASDAQ	ANGL	Mon, Jan 25, 2016	23.74	23.74	23.52	23.72
920	NASDAQ	ANGL	Fri, Jan 22, 2016	23.28	23.99	23.28	23.68
919	NASDAQ	ANGL	Thu, Jan 21, 2016	23.35	23.65	23.27	23.39
918	NASDAQ	ANGL	Wed, Jan 20, 2016	23.56	23.62	23.24	23.35
917	NASDAQ	ANGL	Tue, Jan 19, 2016	23.84	23.84	23.65	23.74
916	NASDAQ	ANGL	Fri, Jan 15, 2016	23.75	23.93	23.54	23.79
915	NASDAQ	ANGL	Thu, Jan 14, 2016	24.05	24.23	24.03	24.16
914	NASDAQ	ANGL	Wed, Jan 13, 2016	24.05	24.14	23.89	24.13
913	NASDAQ	ANGL	Tue, Jan 12, 2016	24.20	24.25	24.10	24.17
912	NASDAQ	ANGL	Mon, Jan 11, 2016	24.38	24.38	24.15	24.25
911	NASDAQ	ANGL	Fri, Jan 8, 2016	24.29	24.30	24.22	24.24
910	NASDAQ	ANGL	Thu, Jan 7, 2016	24.06	24.34	24.06	24.28
909	NASDAQ	ANGL	Wed, Jan 6, 2016	24.36	24.39	24.26	24.38
908	NASDAQ	ANGL	Tue, Jan 5, 2016	24.39	24.43	24.18	24.39
907	NASDAQ	ANGL	Mon, Jan 4, 2016	24.30	24.41	24.11	24.32
906	NASDAQ	ANGL	Thu, Dec 31, 2015	24.37	24.56	24.28	24.33
905	NASDAQ	ANGL	Wed, Dec 30, 2015	24.42	24.42	24.30	24.33
904	NASDAQ	ANGL	Tue, Dec 29, 2015	24.24	24.52	24.24	24.40
903	NASDAQ	ANGL	Mon, Dec 28, 2015	24.62	24.62	24.28	24.40
902	NASDAQ	ANGL	Thu, Dec 24, 2015	24.55	24.60	24.44	24.57
901	NASDAQ	ANGL	Wed, Dec 23, 2015	24.37	24.47	24.29	24.47
900	NASDAQ	ANGL	Tue, Dec 22, 2015	24.25	24.39	24.15	24.39
899	NASDAQ	ANGL	Mon, Dec 21, 2015	24.35	24.37	24.18	24.32
898	NASDAQ	ANGL	Fri, Dec 18, 2015	24.42	24.44	24.21	24.23
897	NASDAQ	ANGL	Thu, Dec 17, 2015	24.67	24.67	24.13	24.31
896	NASDAQ	ANGL	Wed, Dec 16, 2015	24.71	24.71	24.23	24.52
895	NASDAQ	ANGL	Tue, Dec 15, 2015	24.30	24.61	24.29	24.58
894	NASDAQ	ANGL	Mon, Dec 14, 2015	24.22	24.55	24.07	24.17
893	NASDAQ	ANGL	Fri, Dec 11, 2015	24.66	24.79	24.03	24.16
892	NASDAQ	ANGL	Thu, Dec 10, 2015	24.99	24.99	24.83	24.85
891	NASDAQ	ANGL	Wed, Dec 9, 2015	24.97	24.97	24.89	24.95
890	NASDAQ	ANGL	Tue, Dec 8, 2015	24.93	25.13	24.92	24.99
889	NASDAQ	ANGL	Mon, Dec 7, 2015	25.50	25.50	25.16	25.16
888	NASDAQ	ANGL	Fri, Dec 4, 2015	25.31	25.34	25.26	25.31
887	NASDAQ	ANGL	Thu, Dec 3, 2015	25.44	25.44	25.23	25.34
886	NASDAQ	ANGL	Wed, Dec 2, 2015	25.47	25.47	25.42	25.45
885	NASDAQ	ANGL	Tue, Dec 1, 2015	25.40	25.45	25.29	25.42
884	NASDAQ	ANGL	Mon, Nov 30, 2015	25.34	25.45	25.34	25.39
883	NASDAQ	ANGL	Fri, Nov 27, 2015	25.40	25.43	25.39	25.42
882	NASDAQ	ANGL	Wed, Nov 25, 2015	25.38	25.45	25.38	25.45
881	NASDAQ	ANGL	Tue, Nov 24, 2015	25.44	25.46	25.42	25.45
880	NASDAQ	ANGL	Mon, Nov 23, 2015	25.70	25.70	25.42	25.42
879	NASDAQ	ANGL	Fri, Nov 20, 2015	25.60	25.60	25.57	25.58
878	NASDAQ	ANGL	Thu, Nov 19, 2015	25.64	25.64	25.53	25.54
877	NASDAQ	ANGL	Wed, Nov 18, 2015	25.67	25.73	25.55	25.71
876	NASDAQ	ANGL	Tue, Nov 17, 2015	25.71	25.71	25.63	25.67
875	NASDAQ	ANGL	Mon, Nov 16, 2015	25.66	25.66	25.50	25.61
874	NASDAQ	ANGL	Fri, Nov 13, 2015	25.69	25.69	25.56	25.61
873	NASDAQ	ANGL	Thu, Nov 12, 2015	25.78	25.78	25.62	25.67
872	NASDAQ	ANGL	Wed, Nov 11, 2015	25.88	25.88	25.80	25.81
871	NASDAQ	ANGL	Tue, Nov 10, 2015	25.83	25.90	25.80	25.90
870	NASDAQ	ANGL	Mon, Nov 9, 2015	25.84	25.91	25.80	25.91
869	NASDAQ	ANGL	Fri, Nov 6, 2015	26.04	26.04	25.91	25.93
868	NASDAQ	ANGL	Thu, Nov 5, 2015	26.07	26.07	26.00	26.04
867	NASDAQ	ANGL	Wed, Nov 4, 2015	26.21	26.21	26.00	26.00
866	NASDAQ	ANGL	Tue, Nov 3, 2015	26.13	26.13	26.02	26.09
865	NASDAQ	ANGL	Mon, Nov 2, 2015	26.09	26.10	26.01	26.07
864	NASDAQ	ANGL	Fri, Oct 30, 2015	26.14	26.17	26.06	26.06
863	NASDAQ	ANGL	Thu, Oct 29, 2015	26.19	26.19	26.06	26.10
862	NASDAQ	ANGL	Wed, Oct 28, 2015	26.20	26.20	26.12	26.15
861	NASDAQ	ANGL	Tue, Oct 27, 2015	26.10	26.16	26.10	26.13
860	NASDAQ	ANGL	Mon, Oct 26, 2015	26.16	26.17	26.07	26.09
859	NASDAQ	ANGL	Fri, Oct 23, 2015	26.20	26.22	26.16	26.20
858	NASDAQ	ANGL	Thu, Oct 22, 2015	26.11	26.15	26.09	26.10
857	NASDAQ	ANGL	Wed, Oct 21, 2015	26.10	26.10	26.02	26.04
856	NASDAQ	ANGL	Tue, Oct 20, 2015	26.00	26.08	25.98	26.08
855	NASDAQ	ANGL	Mon, Oct 19, 2015	26.01	26.03	25.93	26.03
854	NASDAQ	ANGL	Fri, Oct 16, 2015	26.00	26.09	26.00	26.06
853	NASDAQ	ANGL	Thu, Oct 15, 2015	26.05	26.12	26.02	26.12
852	NASDAQ	ANGL	Wed, Oct 14, 2015	26.10	26.10	26.05	26.05
851	NASDAQ	ANGL	Tue, Oct 13, 2015	26.09	26.11	26.06	26.09
850	NASDAQ	ANGL	Mon, Oct 12, 2015	26.18	26.18	26.07	26.16
849	NASDAQ	ANGL	Fri, Oct 9, 2015	25.96	26.13	25.96	26.12
848	NASDAQ	ANGL	Thu, Oct 8, 2015	26.08	26.10	25.89	26.10
847	NASDAQ	ANGL	Wed, Oct 7, 2015	25.88	26.13	25.80	26.06
846	NASDAQ	ANGL	Tue, Oct 6, 2015	25.66	25.70	25.55	25.69
845	NASDAQ	ANGL	Mon, Oct 5, 2015	25.54	25.69	25.34	25.61
844	NASDAQ	ANGL	Fri, Oct 2, 2015	25.40	25.53	25.32	25.53
843	NASDAQ	ANGL	Thu, Oct 1, 2015	25.60	25.60	25.50	25.52
842	NASDAQ	ANGL	Wed, Sep 30, 2015	25.52	25.65	25.52	25.62
841	NASDAQ	ANGL	Tue, Sep 29, 2015	25.65	25.69	25.54	25.58
840	NASDAQ	ANGL	Mon, Sep 28, 2015	25.98	25.98	25.55	25.63
839	NASDAQ	ANGL	Fri, Sep 25, 2015	26.20	26.27	26.09	26.09
838	NASDAQ	ANGL	Thu, Sep 24, 2015	26.46	26.46	26.14	26.19
837	NASDAQ	ANGL	Wed, Sep 23, 2015	26.90	26.90	26.22	26.27
836	NASDAQ	ANGL	Tue, Sep 22, 2015	26.28	26.35	26.18	26.35
835	NASDAQ	ANGL	Mon, Sep 21, 2015	26.39	26.39	26.35	26.37
834	NASDAQ	ANGL	Fri, Sep 18, 2015	26.30	26.54	26.30	26.40
833	NASDAQ	ANGL	Thu, Sep 17, 2015	26.39	26.53	26.34	26.40
832	NASDAQ	ANGL	Wed, Sep 16, 2015	26.43	26.48	26.42	26.48
831	NASDAQ	ANGL	Tue, Sep 15, 2015	26.56	26.63	26.52	26.56
830	NASDAQ	ANGL	Mon, Sep 14, 2015	26.67	26.67	26.53	26.55
829	NASDAQ	ANGL	Fri, Sep 11, 2015	26.40	26.58	26.40	26.58
828	NASDAQ	ANGL	Thu, Sep 10, 2015	26.55	26.56	26.53	26.55
827	NASDAQ	ANGL	Wed, Sep 9, 2015	26.51	26.51	26.44	26.47
826	NASDAQ	ANGL	Tue, Sep 8, 2015	26.48	26.50	26.30	26.50
825	NASDAQ	ANGL	Fri, Sep 4, 2015	26.43	26.43	26.14	26.38
824	NASDAQ	ANGL	Thu, Sep 3, 2015	26.26	26.43	26.26	26.38
823	NASDAQ	ANGL	Wed, Sep 2, 2015	26.16	26.36	26.16	26.36
822	NASDAQ	ANGL	Tue, Sep 1, 2015	26.22	26.30	26.10	26.28
821	NASDAQ	ANGL	Mon, Aug 31, 2015	26.48	26.48	26.24	26.25
820	NASDAQ	ANGL	Fri, Aug 28, 2015	26.45	26.64	25.57	26.44
819	NASDAQ	ANGL	Thu, Aug 27, 2015	26.45	26.49	26.17	26.36
818	NASDAQ	ANGL	Wed, Aug 26, 2015	26.43	26.43	26.09	26.41
817	NASDAQ	ANGL	Tue, Aug 25, 2015	26.45	26.48	26.21	26.23
816	NASDAQ	ANGL	Mon, Aug 24, 2015	25.91	26.32	25.00	26.00
815	NASDAQ	ANGL	Fri, Aug 21, 2015	26.50	26.50	26.33	26.33
814	NASDAQ	ANGL	Thu, Aug 20, 2015	26.80	26.97	26.40	26.46
813	NASDAQ	ANGL	Wed, Aug 19, 2015	26.55	26.55	26.41	26.48
812	NASDAQ	ANGL	Tue, Aug 18, 2015	26.61	26.61	26.56	26.58
811	NASDAQ	ANGL	Mon, Aug 17, 2015	26.58	26.62	26.55	26.61
810	NASDAQ	ANGL	Fri, Aug 14, 2015	26.62	26.63	26.57	26.62
809	NASDAQ	ANGL	Thu, Aug 13, 2015	26.64	26.65	26.60	26.64
808	NASDAQ	ANGL	Wed, Aug 12, 2015	26.54	26.64	26.53	26.64
807	NASDAQ	ANGL	Tue, Aug 11, 2015	26.72	26.73	26.59	26.59
806	NASDAQ	ANGL	Mon, Aug 10, 2015	26.67	26.77	26.65	26.72
805	NASDAQ	ANGL	Fri, Aug 7, 2015	26.76	26.76	26.70	26.72
804	NASDAQ	ANGL	Thu, Aug 6, 2015	26.83	26.83	26.75	26.79
803	NASDAQ	ANGL	Wed, Aug 5, 2015	26.87	26.87	26.84	26.85
802	NASDAQ	ANGL	Tue, Aug 4, 2015	26.92	26.92	26.83	26.87
801	NASDAQ	ANGL	Mon, Aug 3, 2015	26.99	26.99	26.88	26.92
800	NASDAQ	ANGL	Fri, Jul 31, 2015	27.20	27.20	27.00	27.05
799	NASDAQ	ANGL	Thu, Jul 30, 2015	27.03	27.03	26.97	27.00
798	NASDAQ	ANGL	Wed, Jul 29, 2015	27.19	27.19	27.01	27.16
797	NASDAQ	ANGL	Tue, Jul 28, 2015	26.94	27.12	26.94	27.08
796	NASDAQ	ANGL	Mon, Jul 27, 2015	27.16	27.16	26.95	26.95
795	NASDAQ	ANGL	Fri, Jul 24, 2015	26.98	26.99	26.85	26.93
794	NASDAQ	ANGL	Thu, Jul 23, 2015	26.94	26.99	26.90	26.97
793	NASDAQ	ANGL	Wed, Jul 22, 2015	27.17	27.17	26.91	26.91
792	NASDAQ	ANGL	Tue, Jul 21, 2015	27.08	27.14	27.04	27.05
791	NASDAQ	ANGL	Mon, Jul 20, 2015	27.02	27.09	27.02	27.07
790	NASDAQ	ANGL	Fri, Jul 17, 2015	27.04	27.12	27.04	27.12
789	NASDAQ	ANGL	Thu, Jul 16, 2015	27.12	27.12	26.97	27.11
788	NASDAQ	ANGL	Wed, Jul 15, 2015	27.07	27.08	26.95	27.08
787	NASDAQ	ANGL	Tue, Jul 14, 2015	27.09	27.10	27.00	27.01
786	NASDAQ	ANGL	Mon, Jul 13, 2015	27.08	27.09	26.92	27.01
785	NASDAQ	ANGL	Fri, Jul 10, 2015	27.24	27.24	27.04	27.11
784	NASDAQ	ANGL	Thu, Jul 9, 2015	27.10	27.10	27.04	27.10
783	NASDAQ	ANGL	Wed, Jul 8, 2015	27.06	27.13	26.92	27.05
782	NASDAQ	ANGL	Tue, Jul 7, 2015	27.15	27.15	27.03	27.11
781	NASDAQ	ANGL	Mon, Jul 6, 2015	27.60	27.60	27.04	27.10
780	NASDAQ	ANGL	Thu, Jul 2, 2015	26.91	27.11	26.91	27.06
779	NASDAQ	ANGL	Wed, Jul 1, 2015	27.09	27.15	26.90	26.98
778	NASDAQ	ANGL	Tue, Jun 30, 2015	27.19	27.21	27.12	27.20
777	NASDAQ	ANGL	Mon, Jun 29, 2015	27.20	27.32	27.10	27.10
776	NASDAQ	ANGL	Fri, Jun 26, 2015	27.25	27.27	27.25	27.26
775	NASDAQ	ANGL	Thu, Jun 25, 2015	27.32	27.32	27.27	27.29
774	NASDAQ	ANGL	Wed, Jun 24, 2015	27.31	27.31	27.23	27.27
773	NASDAQ	ANGL	Tue, Jun 23, 2015	27.30	27.32	27.26	27.32
772	NASDAQ	ANGL	Mon, Jun 22, 2015	27.60	27.60	27.28	27.33
771	NASDAQ	ANGL	Fri, Jun 19, 2015	27.30	27.34	27.28	27.28
770	NASDAQ	ANGL	Thu, Jun 18, 2015	27.30	27.30	27.25	27.30
769	NASDAQ	ANGL	Wed, Jun 17, 2015	27.28	27.28	27.22	27.23
768	NASDAQ	ANGL	Tue, Jun 16, 2015	27.28	27.33	27.26	27.29
767	NASDAQ	ANGL	Mon, Jun 15, 2015	27.28	27.33	27.28	27.32
766	NASDAQ	ANGL	Fri, Jun 12, 2015	27.33	27.66	27.31	27.34
765	NASDAQ	ANGL	Thu, Jun 11, 2015	27.28	27.36	27.28	27.31
764	NASDAQ	ANGL	Wed, Jun 10, 2015	27.37	27.50	27.33	27.38
763	NASDAQ	ANGL	Tue, Jun 9, 2015	27.54	27.60	27.35	27.42
762	NASDAQ	ANGL	Mon, Jun 8, 2015	27.63	27.63	27.42	27.43
761	NASDAQ	ANGL	Fri, Jun 5, 2015	27.58	27.61	27.51	27.55
760	NASDAQ	ANGL	Thu, Jun 4, 2015	27.58	27.80	27.43	27.51
759	NASDAQ	ANGL	Wed, Jun 3, 2015	27.77	27.77	27.50	27.50
758	NASDAQ	ANGL	Tue, Jun 2, 2015	27.73	27.78	27.71	27.75
757	NASDAQ	ANGL	Mon, Jun 1, 2015	27.80	27.80	27.73	27.76
756	NASDAQ	ANGL	Fri, May 29, 2015	27.65	27.69	27.65	27.69
755	NASDAQ	ANGL	Thu, May 28, 2015	27.69	27.69	27.65	27.69
754	NASDAQ	ANGL	Wed, May 27, 2015	27.67	27.69	27.65	27.67
753	NASDAQ	ANGL	Tue, May 26, 2015	27.69	27.69	27.53	27.62
752	NASDAQ	ANGL	Fri, May 22, 2015	27.58	27.63	27.55	27.63
751	NASDAQ	ANGL	Thu, May 21, 2015	27.58	27.62	27.58	27.60
750	NASDAQ	ANGL	Wed, May 20, 2015	27.61	27.80	27.55	27.60
749	NASDAQ	ANGL	Tue, May 19, 2015	27.63	27.63	27.61	27.62
748	NASDAQ	ANGL	Mon, May 18, 2015	28.14	29.14	27.59	27.64
747	NASDAQ	ANGL	Fri, May 15, 2015	27.61	27.61	27.59	27.61
746	NASDAQ	ANGL	Thu, May 14, 2015	27.59	27.61	27.46	27.59
745	NASDAQ	ANGL	Wed, May 13, 2015	27.56	27.58	27.46	27.56
744	NASDAQ	ANGL	Tue, May 12, 2015	27.58	27.58	27.49	27.56
743	NASDAQ	ANGL	Mon, May 11, 2015	27.70	27.74	27.59	27.59
742	NASDAQ	ANGL	Fri, May 8, 2015	27.61	27.75	27.56	27.63
741	NASDAQ	ANGL	Thu, May 7, 2015	27.57	27.61	27.54	27.59
740	NASDAQ	ANGL	Wed, May 6, 2015	27.67	27.67	27.51	27.65
739	NASDAQ	ANGL	Tue, May 5, 2015	27.64	27.67	27.49	27.67
738	NASDAQ	ANGL	Mon, May 4, 2015	27.65	27.66	27.60	27.64
737	NASDAQ	ANGL	Fri, May 1, 2015	27.81	27.81	27.63	27.67
736	NASDAQ	ANGL	Thu, Apr 30, 2015	27.78	27.78	27.75	27.76
735	NASDAQ	ANGL	Wed, Apr 29, 2015	27.80	27.80	27.69	27.78
734	NASDAQ	ANGL	Tue, Apr 28, 2015	28.05	28.05	27.74	27.83
733	NASDAQ	ANGL	Mon, Apr 27, 2015	27.72	27.80	27.67	27.75
732	NASDAQ	ANGL	Fri, Apr 24, 2015	27.72	27.72	27.65	27.71
731	NASDAQ	ANGL	Thu, Apr 23, 2015	27.69	27.73	27.68	27.70
730	NASDAQ	ANGL	Wed, Apr 22, 2015	27.72	27.72	27.65	27.70
729	NASDAQ	ANGL	Tue, Apr 21, 2015	27.73	27.73	27.60	27.60
728	NASDAQ	ANGL	Mon, Apr 20, 2015	27.65	27.71	27.64	27.71
727	NASDAQ	ANGL	Fri, Apr 17, 2015	27.62	27.63	27.57	27.62
726	NASDAQ	ANGL	Thu, Apr 16, 2015	27.55	27.65	27.55	27.65
725	NASDAQ	ANGL	Wed, Apr 15, 2015	27.57	27.63	27.57	27.62
724	NASDAQ	ANGL	Tue, Apr 14, 2015	27.52	27.53	27.40	27.52
723	NASDAQ	ANGL	Mon, Apr 13, 2015	27.54	27.54	27.37	27.46
722	NASDAQ	ANGL	Fri, Apr 10, 2015	27.41	27.47	27.40	27.47
721	NASDAQ	ANGL	Thu, Apr 9, 2015	27.40	27.49	27.40	27.49
720	NASDAQ	ANGL	Wed, Apr 8, 2015	27.45	27.46	27.31	27.45
719	NASDAQ	ANGL	Tue, Apr 7, 2015	27.34	27.38	27.26	27.36
718	NASDAQ	ANGL	Mon, Apr 6, 2015	27.30	27.33	27.07	27.30
717	NASDAQ	ANGL	Thu, Apr 2, 2015	27.32	27.32	27.28	27.31
716	NASDAQ	ANGL	Wed, Apr 1, 2015	27.47	27.47	27.25	27.29
715	NASDAQ	ANGL	Tue, Mar 31, 2015	27.39	27.39	27.36	27.38
714	NASDAQ	ANGL	Mon, Mar 30, 2015	27.39	27.41	27.39	27.41
713	NASDAQ	ANGL	Fri, Mar 27, 2015	27.20	27.33	27.20	27.33
712	NASDAQ	ANGL	Thu, Mar 26, 2015	27.35	27.36	27.23	27.35
711	NASDAQ	ANGL	Wed, Mar 25, 2015	27.22	27.31	27.21	27.27
710	NASDAQ	ANGL	Tue, Mar 24, 2015	27.18	27.32	27.18	27.32
709	NASDAQ	ANGL	Mon, Mar 23, 2015	27.37	27.47	27.28	27.42
708	NASDAQ	ANGL	Fri, Mar 20, 2015	27.18	27.47	27.18	27.31
707	NASDAQ	ANGL	Thu, Mar 19, 2015	27.26	27.27	27.23	27.23
706	NASDAQ	ANGL	Wed, Mar 18, 2015	27.06	27.25	27.06	27.24
705	NASDAQ	ANGL	Tue, Mar 17, 2015	27.21	27.21	27.11	27.17
704	NASDAQ	ANGL	Mon, Mar 16, 2015	27.11	27.38	27.01	27.25
703	NASDAQ	ANGL	Fri, Mar 13, 2015	27.21	27.27	27.15	27.27
702	NASDAQ	ANGL	Thu, Mar 12, 2015	27.26	27.39	27.24	27.24
701	NASDAQ	ANGL	Wed, Mar 11, 2015	27.02	27.36	27.02	27.31
700	NASDAQ	ANGL	Tue, Mar 10, 2015	27.14	27.22	27.01	27.22
699	NASDAQ	ANGL	Mon, Mar 9, 2015	27.45	27.45	27.15	27.24
698	NASDAQ	ANGL	Fri, Mar 6, 2015	27.16	27.39	27.14	27.37
697	NASDAQ	ANGL	Thu, Mar 5, 2015	27.16	27.37	27.16	27.37
696	NASDAQ	ANGL	Wed, Mar 4, 2015	27.09	27.41	27.09	27.34
695	NASDAQ	ANGL	Tue, Mar 3, 2015	27.48	27.53	27.26	27.38
694	NASDAQ	ANGL	Mon, Mar 2, 2015	27.26	27.53	27.26	27.29
693	NASDAQ	ANGL	Fri, Feb 27, 2015	27.49	27.66	27.12	27.34
692	NASDAQ	ANGL	Thu, Feb 26, 2015	27.38	27.72	27.20	27.33
691	NASDAQ	ANGL	Wed, Feb 25, 2015	27.32	27.36	27.26	27.36
690	NASDAQ	ANGL	Tue, Feb 24, 2015	27.36	27.38	27.27	27.32
689	NASDAQ	ANGL	Mon, Feb 23, 2015	27.36	27.56	27.20	27.38
688	NASDAQ	ANGL	Fri, Feb 20, 2015	27.40	27.50	27.29	27.34
687	NASDAQ	ANGL	Thu, Feb 19, 2015	27.40	27.48	27.25	27.37
686	NASDAQ	ANGL	Wed, Feb 18, 2015	27.36	27.58	27.32	27.36
685	NASDAQ	ANGL	Tue, Feb 17, 2015	27.46	27.49	27.21	27.40
684	NASDAQ	ANGL	Fri, Feb 13, 2015	27.48	27.48	26.93	27.22
683	NASDAQ	ANGL	Thu, Feb 12, 2015	27.17	27.45	26.97	27.35
682	NASDAQ	ANGL	Wed, Feb 11, 2015	27.16	27.17	27.12	27.16
681	NASDAQ	ANGL	Tue, Feb 10, 2015	27.12	27.18	26.94	27.16
680	NASDAQ	ANGL	Mon, Feb 9, 2015	27.14	27.14	26.89	27.07
679	NASDAQ	ANGL	Fri, Feb 6, 2015	27.15	27.16	26.98	27.04
678	NASDAQ	ANGL	Thu, Feb 5, 2015	27.01	27.10	26.54	27.00
677	NASDAQ	ANGL	Wed, Feb 4, 2015	26.92	26.98	26.63	26.91
676	NASDAQ	ANGL	Tue, Feb 3, 2015	26.85	27.04	26.84	26.97
675	NASDAQ	ANGL	Mon, Feb 2, 2015	26.56	27.08	26.56	27.08
674	NASDAQ	ANGL	Fri, Jan 30, 2015	26.74	26.74	26.66	26.67
673	NASDAQ	ANGL	Thu, Jan 29, 2015	26.73	26.89	26.54	26.54
672	NASDAQ	ANGL	Wed, Jan 28, 2015	26.53	26.91	26.53	26.91
671	NASDAQ	ANGL	Tue, Jan 27, 2015	26.99	26.99	26.46	26.57
670	NASDAQ	ANGL	Mon, Jan 26, 2015	26.80	27.04	26.63	27.04
669	NASDAQ	ANGL	Fri, Jan 23, 2015	26.55	26.65	26.49	26.65
668	NASDAQ	ANGL	Thu, Jan 22, 2015	26.42	26.60	26.41	26.51
667	NASDAQ	ANGL	Wed, Jan 21, 2015	26.39	26.42	26.35	26.35
666	NASDAQ	ANGL	Tue, Jan 20, 2015	26.79	26.79	26.36	26.64
665	NASDAQ	ANGL	Fri, Jan 16, 2015	26.38	26.99	25.84	26.99
664	NASDAQ	ANGL	Thu, Jan 15, 2015	26.49	26.66	26.49	26.62
663	NASDAQ	ANGL	Wed, Jan 14, 2015	26.50	26.50	26.45	26.45
662	NASDAQ	ANGL	Tue, Jan 13, 2015	26.36	26.53	26.36	26.49
661	NASDAQ	ANGL	Mon, Jan 12, 2015	26.20	26.46	26.20	26.46
660	NASDAQ	ANGL	Fri, Jan 9, 2015	26.47	26.49	26.26	26.26
659	NASDAQ	ANGL	Thu, Jan 8, 2015	26.30	26.50	26.30	26.48
658	NASDAQ	ANGL	Wed, Jan 7, 2015	26.08	26.40	26.05	26.40
657	NASDAQ	ANGL	Tue, Jan 6, 2015	26.28	26.28	26.05	26.05
656	NASDAQ	ANGL	Mon, Jan 5, 2015	26.28	26.39	26.16	26.20
655	NASDAQ	ANGL	Fri, Jan 2, 2015	25.97	25.97	25.97	25.97
654	NASDAQ	ANGL	Wed, Dec 31, 2014	26.27	26.27	25.93	26.04
653	NASDAQ	ANGL	Tue, Dec 30, 2014	26.18	26.66	26.17	26.19
652	NASDAQ	ANGL	Mon, Dec 29, 2014	26.19	26.36	26.19	26.23
651	NASDAQ	ANGL	Fri, Dec 26, 2014	26.80	26.80	26.60	26.60
650	NASDAQ	ANGL	Wed, Dec 24, 2014	26.60	26.88	26.60	26.88
649	NASDAQ	ANGL	Tue, Dec 23, 2014	26.52	26.77	26.52	26.77
648	NASDAQ	ANGL	Mon, Dec 22, 2014	26.52	26.87	25.76	26.54
647	NASDAQ	ANGL	Fri, Dec 19, 2014	26.99	26.99	26.47	26.70
646	NASDAQ	ANGL	Thu, Dec 18, 2014	26.61	26.61	26.44	26.55
645	NASDAQ	ANGL	Wed, Dec 17, 2014	26.46	26.46	26.33	26.40
644	NASDAQ	ANGL	Tue, Dec 16, 2014	26.38	26.60	26.20	26.52
643	NASDAQ	ANGL	Mon, Dec 15, 2014	26.65	26.94	26.40	26.45
642	NASDAQ	ANGL	Fri, Dec 12, 2014	26.93	26.96	26.51	26.56
641	NASDAQ	ANGL	Thu, Dec 11, 2014	26.69	26.85	26.60	26.81
640	NASDAQ	ANGL	Wed, Dec 10, 2014	27.20	27.20	26.70	26.89
639	NASDAQ	ANGL	Tue, Dec 9, 2014	26.79	26.96	26.78	26.96
638	NASDAQ	ANGL	Mon, Dec 8, 2014	27.04	27.05	26.83	26.85
637	NASDAQ	ANGL	Fri, Dec 5, 2014	27.10	27.48	27.04	27.04
636	NASDAQ	ANGL	Thu, Dec 4, 2014	27.32	27.42	27.05	27.42
635	NASDAQ	ANGL	Wed, Dec 3, 2014	27.19	27.41	27.14	27.14
634	NASDAQ	ANGL	Tue, Dec 2, 2014	27.45	27.54	27.45	27.54
633	NASDAQ	ANGL	Mon, Dec 1, 2014	27.35	27.49	27.27	27.45
632	NASDAQ	ANGL	Fri, Nov 28, 2014	27.49	27.49	27.40	27.40
631	NASDAQ	ANGL	Wed, Nov 26, 2014	27.68	27.68	27.43	27.63
630	NASDAQ	ANGL	Tue, Nov 25, 2014	27.37	27.58	27.36	27.41
629	NASDAQ	ANGL	Mon, Nov 24, 2014	27.38	27.45	27.37	27.37
628	NASDAQ	ANGL	Fri, Nov 21, 2014	27.39	27.69	27.25	27.69
627	NASDAQ	ANGL	Thu, Nov 20, 2014	27.44	27.44	27.33	27.35
626	NASDAQ	ANGL	Wed, Nov 19, 2014	27.62	27.68	27.40	27.47
625	NASDAQ	ANGL	Tue, Nov 18, 2014	27.60	27.81	27.19	27.52
624	NASDAQ	ANGL	Mon, Nov 17, 2014	27.63	27.79	27.60	27.79
623	NASDAQ	ANGL	Fri, Nov 14, 2014	27.70	27.70	27.63	27.68
622	NASDAQ	ANGL	Wed, Nov 12, 2014	27.80	27.80	27.66	27.66
621	NASDAQ	ANGL	Tue, Nov 11, 2014	27.68	27.80	27.62	27.68
620	NASDAQ	ANGL	Mon, Nov 10, 2014	27.80	27.84	27.76	27.84
619	NASDAQ	ANGL	Fri, Nov 7, 2014	27.79	27.80	27.75	27.80
618	NASDAQ	ANGL	Thu, Nov 6, 2014	27.81	27.82	27.73	27.73
617	NASDAQ	ANGL	Wed, Nov 5, 2014	27.42	27.94	27.42	27.51
616	NASDAQ	ANGL	Tue, Nov 4, 2014	27.62	27.80	27.48	27.72
615	NASDAQ	ANGL	Mon, Nov 3, 2014	27.48	27.48	27.48	27.48
614	NASDAQ	ANGL	Fri, Oct 31, 2014	27.53	27.74	27.53	27.61
613	NASDAQ	ANGL	Thu, Oct 30, 2014	27.87	27.89	27.53	27.53
612	NASDAQ	ANGL	Wed, Oct 29, 2014	27.86	27.86	27.68	27.73
611	NASDAQ	ANGL	Tue, Oct 28, 2014	27.87	27.87	27.53	27.53
610	NASDAQ	ANGL	Mon, Oct 27, 2014	27.98	28.88	27.55	27.55
609	NASDAQ	ANGL	Fri, Oct 24, 2014	27.46	27.86	27.46	27.82
608	NASDAQ	ANGL	Thu, Oct 23, 2014	27.68	27.68	27.68	27.68
607	NASDAQ	ANGL	Wed, Oct 22, 2014	27.74	27.84	27.72	27.79
606	NASDAQ	ANGL	Tue, Oct 21, 2014	27.31	27.73	27.31	27.73
605	NASDAQ	ANGL	Mon, Oct 20, 2014	27.60	27.63	27.56	27.63
604	NASDAQ	ANGL	Fri, Oct 17, 2014	27.40	27.62	27.40	27.57
603	NASDAQ	ANGL	Thu, Oct 16, 2014	27.16	27.40	27.16	27.23
602	NASDAQ	ANGL	Wed, Oct 15, 2014	27.29	27.45	27.11	27.16
601	NASDAQ	ANGL	Tue, Oct 14, 2014	27.62	27.62	27.46	27.48
600	NASDAQ	ANGL	Mon, Oct 13, 2014	27.49	27.49	27.48	27.49
599	NASDAQ	ANGL	Fri, Oct 10, 2014	27.58	27.58	27.51	27.55
598	NASDAQ	ANGL	Thu, Oct 9, 2014	27.70	27.70	27.55	27.70
597	NASDAQ	ANGL	Wed, Oct 8, 2014	27.77	27.77	27.75	27.75
596	NASDAQ	ANGL	Mon, Oct 6, 2014	27.55	27.70	27.55	27.70
595	NASDAQ	ANGL	Fri, Oct 3, 2014	27.72	27.72	27.67	27.71
594	NASDAQ	ANGL	Thu, Oct 2, 2014	27.78	27.80	27.50	27.75
593	NASDAQ	ANGL	Wed, Oct 1, 2014	27.85	27.85	27.53	27.53
592	NASDAQ	ANGL	Tue, Sep 30, 2014	27.52	27.75	27.51	27.75
591	NASDAQ	ANGL	Mon, Sep 29, 2014	27.45	27.57	27.43	27.47
590	NASDAQ	ANGL	Fri, Sep 26, 2014	27.75	27.77	27.64	27.65
589	NASDAQ	ANGL	Thu, Sep 25, 2014	27.85	27.85	27.49	27.80
588	NASDAQ	ANGL	Wed, Sep 24, 2014	27.80	27.80	27.80	27.80
587	NASDAQ	ANGL	Tue, Sep 23, 2014	27.99	27.99	27.99	27.99
586	NASDAQ	ANGL	Mon, Sep 22, 2014	28.09	28.09	27.80	27.86
585	NASDAQ	ANGL	Fri, Sep 19, 2014	27.85	28.09	27.85	28.03
584	NASDAQ	ANGL	Thu, Sep 18, 2014	27.85	27.94	27.80	27.86
583	NASDAQ	ANGL	Wed, Sep 17, 2014	27.86	28.06	27.81	27.91
582	NASDAQ	ANGL	Tue, Sep 16, 2014	27.89	28.06	27.81	27.83
581	NASDAQ	ANGL	Mon, Sep 15, 2014	28.01	28.01	27.85	27.85
580	NASDAQ	ANGL	Fri, Sep 12, 2014	27.92	27.93	27.81	27.93
579	NASDAQ	ANGL	Thu, Sep 11, 2014	27.93	27.96	27.90	27.90
578	NASDAQ	ANGL	Wed, Sep 10, 2014	28.04	28.04	27.86	27.97
577	NASDAQ	ANGL	Mon, Sep 8, 2014	28.00	28.21	28.00	28.03
576	NASDAQ	ANGL	Fri, Sep 5, 2014	28.08	28.14	27.95	28.12
575	NASDAQ	ANGL	Thu, Sep 4, 2014	28.08	28.29	27.95	28.25
574	NASDAQ	ANGL	Wed, Sep 3, 2014	28.17	28.18	28.17	28.18
573	NASDAQ	ANGL	Tue, Sep 2, 2014	28.09	28.42	28.09	28.19
572	NASDAQ	ANGL	Fri, Aug 29, 2014	28.44	28.44	28.36	28.36
571	NASDAQ	ANGL	Thu, Aug 28, 2014	28.36	28.38	28.28	28.31
570	NASDAQ	ANGL	Wed, Aug 27, 2014	28.32	28.35	28.18	28.26
569	NASDAQ	ANGL	Tue, Aug 26, 2014	28.25	28.26	28.05	28.21
568	NASDAQ	ANGL	Mon, Aug 25, 2014	28.07	28.07	28.05	28.05
567	NASDAQ	ANGL	Fri, Aug 22, 2014	28.03	28.18	28.03	28.18
566	NASDAQ	ANGL	Thu, Aug 21, 2014	28.20	28.20	28.10	28.16
565	NASDAQ	ANGL	Wed, Aug 20, 2014	28.00	28.24	27.97	28.20
564	NASDAQ	ANGL	Tue, Aug 19, 2014	28.22	28.22	28.12	28.12
563	NASDAQ	ANGL	Mon, Aug 18, 2014	28.15	28.15	27.96	28.12
562	NASDAQ	ANGL	Fri, Aug 15, 2014	28.06	28.06	28.06	28.06
561	NASDAQ	ANGL	Thu, Aug 14, 2014	27.85	27.90	27.85	27.85
560	NASDAQ	ANGL	Wed, Aug 13, 2014	27.97	28.03	27.97	28.02
559	NASDAQ	ANGL	Tue, Aug 12, 2014	27.89	27.96	27.81	27.96
558	NASDAQ	ANGL	Mon, Aug 11, 2014	27.75	27.96	27.67	27.67
557	NASDAQ	ANGL	Fri, Aug 8, 2014	27.54	27.75	27.54	27.75
556	NASDAQ	ANGL	Thu, Aug 7, 2014	27.53	27.85	27.53	27.62
555	NASDAQ	ANGL	Wed, Aug 6, 2014	27.88	27.88	27.88	27.88
554	NASDAQ	ANGL	Tue, Aug 5, 2014	27.60	27.86	27.60	27.61
553	NASDAQ	ANGL	Mon, Aug 4, 2014	27.80	27.82	27.58	27.63
552	NASDAQ	ANGL	Fri, Aug 1, 2014	27.56	28.13	27.56	27.85
551	NASDAQ	ANGL	Thu, Jul 31, 2014	28.10	28.10	27.84	27.93
550	NASDAQ	ANGL	Wed, Jul 30, 2014	27.86	27.98	27.86	27.98
549	NASDAQ	ANGL	Tue, Jul 29, 2014	28.20	28.20	28.00	28.19
548	NASDAQ	ANGL	Mon, Jul 28, 2014	28.24	28.24	28.08	28.10
547	NASDAQ	ANGL	Fri, Jul 25, 2014	28.18	28.22	28.11	28.17
546	NASDAQ	ANGL	Thu, Jul 24, 2014	28.37	28.37	27.95	28.16
545	NASDAQ	ANGL	Wed, Jul 23, 2014	28.43	28.43	28.20	28.25
544	NASDAQ	ANGL	Tue, Jul 22, 2014	28.23	28.23	28.00	28.08
543	NASDAQ	ANGL	Mon, Jul 21, 2014	28.05	28.14	28.05	28.13
542	NASDAQ	ANGL	Fri, Jul 18, 2014	28.15	28.17	28.04	28.17
541	NASDAQ	ANGL	Thu, Jul 17, 2014	28.00	28.25	28.00	28.04
540	NASDAQ	ANGL	Wed, Jul 16, 2014	28.05	28.11	28.05	28.05
539	NASDAQ	ANGL	Tue, Jul 15, 2014	28.12	28.12	28.08	28.12
538	NASDAQ	ANGL	Mon, Jul 14, 2014	28.03	28.20	28.02	28.20
537	NASDAQ	ANGL	Fri, Jul 11, 2014	28.13	28.13	28.13	28.13
536	NASDAQ	ANGL	Thu, Jul 10, 2014	28.08	28.08	28.06	28.06
535	NASDAQ	ANGL	Wed, Jul 9, 2014	28.32	28.32	28.04	28.26
534	NASDAQ	ANGL	Tue, Jul 8, 2014	28.32	28.32	28.07	28.07
533	NASDAQ	ANGL	Mon, Jul 7, 2014	28.00	28.31	28.00	28.31
532	NASDAQ	ANGL	Thu, Jul 3, 2014	28.39	28.39	28.39	28.39
531	NASDAQ	ANGL	Wed, Jul 2, 2014	28.44	28.44	28.15	28.30
530	NASDAQ	ANGL	Tue, Jul 1, 2014	28.30	28.30	28.29	28.29
529	NASDAQ	ANGL	Mon, Jun 30, 2014	28.30	28.41	28.20	28.22
528	NASDAQ	ANGL	Fri, Jun 27, 2014	28.48	28.49	28.19	28.35
527	NASDAQ	ANGL	Thu, Jun 26, 2014	28.43	28.46	28.43	28.46
526	NASDAQ	ANGL	Wed, Jun 25, 2014	28.42	28.45	28.42	28.44
525	NASDAQ	ANGL	Tue, Jun 24, 2014	28.49	28.49	28.35	28.35
524	NASDAQ	ANGL	Mon, Jun 23, 2014	28.20	28.20	28.20	28.20
523	NASDAQ	ANGL	Fri, Jun 20, 2014	28.61	28.61	28.20	28.20
522	NASDAQ	ANGL	Thu, Jun 19, 2014	28.40	28.40	28.34	28.35
521	NASDAQ	ANGL	Wed, Jun 18, 2014	28.46	28.46	28.28	28.37
520	NASDAQ	ANGL	Tue, Jun 17, 2014	28.29	28.39	28.23	28.28
519	NASDAQ	ANGL	Mon, Jun 16, 2014	28.34	28.34	28.32	28.34
518	NASDAQ	ANGL	Fri, Jun 13, 2014	28.35	28.35	28.30	28.30
517	NASDAQ	ANGL	Thu, Jun 12, 2014	28.30	28.30	28.21	28.28
516	NASDAQ	ANGL	Wed, Jun 11, 2014	28.50	28.50	28.26	28.27
515	NASDAQ	ANGL	Tue, Jun 10, 2014	28.23	28.50	28.23	28.49
514	NASDAQ	ANGL	Mon, Jun 9, 2014	28.33	28.33	28.25	28.26
513	NASDAQ	ANGL	Fri, Jun 6, 2014	28.24	28.25	28.20	28.25
512	NASDAQ	ANGL	Thu, Jun 5, 2014	28.20	28.21	28.20	28.21
511	NASDAQ	ANGL	Wed, Jun 4, 2014	28.12	28.23	28.08	28.20
510	NASDAQ	ANGL	Tue, Jun 3, 2014	28.11	28.11	28.11	28.11
509	NASDAQ	ANGL	Mon, Jun 2, 2014	28.12	28.25	28.04	28.04
508	NASDAQ	ANGL	Fri, May 30, 2014	28.23	28.23	28.23	28.23
507	NASDAQ	ANGL	Thu, May 29, 2014	28.15	28.21	28.15	28.21
506	NASDAQ	ANGL	Wed, May 28, 2014	28.01	28.06	27.96	28.06
505	NASDAQ	ANGL	Tue, May 27, 2014	28.12	28.12	27.98	27.98
504	NASDAQ	ANGL	Fri, May 23, 2014	27.98	28.11	27.98	28.09
503	NASDAQ	ANGL	Thu, May 22, 2014	27.98	28.12	27.98	28.10
502	NASDAQ	ANGL	Wed, May 21, 2014	28.11	28.11	28.00	28.05
501	NASDAQ	ANGL	Tue, May 20, 2014	28.00	28.02	27.98	28.02
500	NASDAQ	ANGL	Mon, May 19, 2014	28.00	28.06	28.00	28.03
499	NASDAQ	ANGL	Fri, May 16, 2014	27.96	28.09	27.96	28.09
498	NASDAQ	ANGL	Thu, May 15, 2014	28.03	28.03	27.96	27.98
497	NASDAQ	ANGL	Wed, May 14, 2014	28.00	28.00	27.91	27.93
496	NASDAQ	ANGL	Tue, May 13, 2014	27.88	27.90	27.88	27.90
495	NASDAQ	ANGL	Mon, May 12, 2014	27.99	27.99	27.84	27.88
494	NASDAQ	ANGL	Fri, May 9, 2014	27.85	27.86	27.70	27.86
493	NASDAQ	ANGL	Thu, May 8, 2014	27.81	27.87	27.65	27.69
492	NASDAQ	ANGL	Wed, May 7, 2014	27.72	27.79	27.66	27.79
491	NASDAQ	ANGL	Tue, May 6, 2014	27.63	27.63	27.63	27.63
490	NASDAQ	ANGL	Mon, May 5, 2014	27.63	27.75	27.63	27.75
489	NASDAQ	ANGL	Fri, May 2, 2014	27.78	27.80	27.68	27.80
488	NASDAQ	ANGL	Thu, May 1, 2014	27.85	27.85	27.85	27.85
487	NASDAQ	ANGL	Wed, Apr 30, 2014	27.69	27.82	27.67	27.72
486	NASDAQ	ANGL	Tue, Apr 29, 2014	27.80	27.81	27.77	27.81
485	NASDAQ	ANGL	Mon, Apr 28, 2014	27.58	27.77	27.58	27.75
484	NASDAQ	ANGL	Fri, Apr 25, 2014	27.81	27.81	27.56	27.56
483	NASDAQ	ANGL	Thu, Apr 24, 2014	27.76	27.77	27.76	27.77
482	NASDAQ	ANGL	Wed, Apr 23, 2014	27.75	27.75	27.75	27.75
481	NASDAQ	ANGL	Tue, Apr 22, 2014	27.72	27.72	27.65	27.71
480	NASDAQ	ANGL	Mon, Apr 21, 2014	27.70	27.70	27.64	27.67
479	NASDAQ	ANGL	Thu, Apr 17, 2014	27.69	27.70	27.65	27.70
478	NASDAQ	ANGL	Wed, Apr 16, 2014	27.70	27.70	27.54	27.66
477	NASDAQ	ANGL	Tue, Apr 15, 2014	27.50	27.70	27.49	27.65
476	NASDAQ	ANGL	Mon, Apr 14, 2014	27.52	27.67	27.51	27.65
475	NASDAQ	ANGL	Fri, Apr 11, 2014	27.64	27.64	27.57	27.59
474	NASDAQ	ANGL	Thu, Apr 10, 2014	27.53	27.53	27.53	27.53
473	NASDAQ	ANGL	Wed, Apr 9, 2014	27.63	27.65	27.62	27.62
472	NASDAQ	ANGL	Tue, Apr 8, 2014	27.63	27.63	27.49	27.57
471	NASDAQ	ANGL	Mon, Apr 7, 2014	27.61	27.61	27.56	27.57
470	NASDAQ	ANGL	Fri, Apr 4, 2014	27.54	27.62	27.54	27.62
469	NASDAQ	ANGL	Thu, Apr 3, 2014	27.55	27.60	27.55	27.56
468	NASDAQ	ANGL	Wed, Apr 2, 2014	27.53	27.53	27.53	27.53
467	NASDAQ	ANGL	Tue, Apr 1, 2014	27.52	27.52	27.47	27.47
466	NASDAQ	ANGL	Mon, Mar 31, 2014	28.55	29.30	27.47	27.47
465	NASDAQ	ANGL	Fri, Mar 28, 2014	27.40	27.65	27.40	27.65
464	NASDAQ	ANGL	Thu, Mar 27, 2014	27.60	27.60	27.53	27.60
463	NASDAQ	ANGL	Wed, Mar 26, 2014	27.60	27.60	27.56	27.60
462	NASDAQ	ANGL	Tue, Mar 25, 2014	27.59	27.60	27.59	27.60
461	NASDAQ	ANGL	Mon, Mar 24, 2014	27.58	27.59	27.45	27.47
460	NASDAQ	ANGL	Fri, Mar 21, 2014	27.69	27.69	27.49	27.51
459	NASDAQ	ANGL	Thu, Mar 20, 2014	27.76	27.78	27.73	27.77
458	NASDAQ	ANGL	Wed, Mar 19, 2014	27.79	27.79	27.66	27.66
457	NASDAQ	ANGL	Tue, Mar 18, 2014	27.56	27.58	27.56	27.58
456	NASDAQ	ANGL	Mon, Mar 17, 2014	27.50	27.50	27.48	27.50
455	NASDAQ	ANGL	Fri, Mar 14, 2014	27.32	27.55	27.32	27.55
454	NASDAQ	ANGL	Thu, Mar 13, 2014	27.53	27.55	27.43	27.55
453	NASDAQ	ANGL	Wed, Mar 12, 2014	27.55	27.55	27.55	27.55
452	NASDAQ	ANGL	Tue, Mar 11, 2014	27.68	27.68	27.57	27.57
451	NASDAQ	ANGL	Mon, Mar 10, 2014	27.53	27.54	27.50	27.53
450	NASDAQ	ANGL	Fri, Mar 7, 2014	27.55	27.55	27.41	27.41
449	NASDAQ	ANGL	Thu, Mar 6, 2014	27.64	27.64	27.55	27.55
448	NASDAQ	ANGL	Wed, Mar 5, 2014	27.64	27.64	27.60	27.60
447	NASDAQ	ANGL	Tue, Mar 4, 2014	27.54	27.54	27.47	27.47
446	NASDAQ	ANGL	Mon, Mar 3, 2014	27.70	27.70	27.45	27.59
445	NASDAQ	ANGL	Fri, Feb 28, 2014	27.68	27.68	27.68	27.68
444	NASDAQ	ANGL	Wed, Feb 26, 2014	27.45	27.56	27.45	27.55
443	NASDAQ	ANGL	Tue, Feb 25, 2014	27.49	27.49	27.34	27.45
442	NASDAQ	ANGL	Mon, Feb 24, 2014	27.40	27.44	27.40	27.44
441	NASDAQ	ANGL	Fri, Feb 21, 2014	27.42	27.42	27.42	27.42
440	NASDAQ	ANGL	Thu, Feb 20, 2014	27.44	27.44	27.44	27.44
439	NASDAQ	ANGL	Wed, Feb 19, 2014	27.42	27.46	27.39	27.46
438	NASDAQ	ANGL	Tue, Feb 18, 2014	27.35	27.35	27.30	27.30
437	NASDAQ	ANGL	Fri, Feb 14, 2014	27.19	27.31	27.19	27.29
436	NASDAQ	ANGL	Wed, Feb 12, 2014	27.00	27.19	27.00	27.19
435	NASDAQ	ANGL	Tue, Feb 11, 2014	27.15	27.15	26.98	26.98
434	NASDAQ	ANGL	Mon, Feb 10, 2014	26.85	27.19	26.85	27.15
433	NASDAQ	ANGL	Fri, Feb 7, 2014	26.98	27.07	26.98	27.07
432	NASDAQ	ANGL	Thu, Feb 6, 2014	26.89	26.97	26.89	26.97
431	NASDAQ	ANGL	Wed, Feb 5, 2014	26.90	26.90	26.90	26.90
430	NASDAQ	ANGL	Tue, Feb 4, 2014	26.70	26.92	26.70	26.91
429	NASDAQ	ANGL	Mon, Feb 3, 2014	26.90	26.91	26.79	26.80
428	NASDAQ	ANGL	Fri, Jan 31, 2014	27.00	27.00	27.00	27.00
427	NASDAQ	ANGL	Thu, Jan 30, 2014	27.24	27.24	27.10	27.10
426	NASDAQ	ANGL	Wed, Jan 29, 2014	27.07	27.09	27.05	27.06
425	NASDAQ	ANGL	Tue, Jan 28, 2014	27.10	27.10	27.10	27.10
424	NASDAQ	ANGL	Mon, Jan 27, 2014	27.14	27.14	27.09	27.09
423	NASDAQ	ANGL	Fri, Jan 24, 2014	27.14	27.14	27.00	27.11
422	NASDAQ	ANGL	Thu, Jan 23, 2014	27.24	27.24	27.15	27.15
421	NASDAQ	ANGL	Wed, Jan 22, 2014	27.30	27.30	27.16	27.30
420	NASDAQ	ANGL	Tue, Jan 21, 2014	27.16	27.17	27.06	27.16
419	NASDAQ	ANGL	Fri, Jan 17, 2014	27.19	27.19	27.11	27.11
418	NASDAQ	ANGL	Thu, Jan 16, 2014	27.00	27.00	27.00	27.00
417	NASDAQ	ANGL	Wed, Jan 15, 2014	27.00	27.25	27.00	27.08
416	NASDAQ	ANGL	Mon, Jan 13, 2014	27.00	27.03	27.00	27.02
415	NASDAQ	ANGL	Fri, Jan 10, 2014	27.11	27.11	27.00	27.09
414	NASDAQ	ANGL	Thu, Jan 9, 2014	26.83	26.94	26.81	26.94
413	NASDAQ	ANGL	Wed, Jan 8, 2014	27.59	27.59	27.09	27.09
412	NASDAQ	ANGL	Tue, Jan 7, 2014	26.95	27.09	26.95	27.09
411	NASDAQ	ANGL	Mon, Jan 6, 2014	27.07	27.07	26.92	26.92
410	NASDAQ	ANGL	Fri, Jan 3, 2014	26.97	26.98	26.86	26.98
409	NASDAQ	ANGL	Thu, Jan 2, 2014	27.01	27.01	26.91	26.97
408	NASDAQ	ANGL	Mon, Dec 30, 2013	26.92	27.04	26.87	27.04
407	NASDAQ	ANGL	Fri, Dec 27, 2013	26.92	26.92	26.81	26.87
406	NASDAQ	ANGL	Thu, Dec 26, 2013	26.89	27.29	26.89	27.03
405	NASDAQ	ANGL	Tue, Dec 24, 2013	26.86	27.18	26.86	27.18
404	NASDAQ	ANGL	Mon, Dec 23, 2013	26.94	26.98	26.94	26.98
403	NASDAQ	ANGL	Fri, Dec 20, 2013	26.95	27.10	26.95	27.04
402	NASDAQ	ANGL	Thu, Dec 19, 2013	27.09	27.09	27.09	27.09
401	NASDAQ	ANGL	Wed, Dec 18, 2013	27.00	27.19	27.00	27.16
400	NASDAQ	ANGL	Tue, Dec 17, 2013	27.22	27.22	26.95	26.95
399	NASDAQ	ANGL	Mon, Dec 16, 2013	26.93	27.10	26.93	27.10
398	NASDAQ	ANGL	Fri, Dec 13, 2013	26.87	27.11	26.87	27.08
397	NASDAQ	ANGL	Thu, Dec 12, 2013	27.15	27.15	27.10	27.10
396	NASDAQ	ANGL	Wed, Dec 11, 2013	26.95	27.10	26.95	27.10
395	NASDAQ	ANGL	Tue, Dec 10, 2013	27.15	27.15	27.09	27.09
394	NASDAQ	ANGL	Mon, Dec 9, 2013	26.87	26.87	26.86	26.86
393	NASDAQ	ANGL	Fri, Dec 6, 2013	27.08	27.08	26.83	26.83
392	NASDAQ	ANGL	Thu, Dec 5, 2013	27.10	27.10	27.10	27.10
391	NASDAQ	ANGL	Wed, Dec 4, 2013	26.85	27.08	26.85	27.04
390	NASDAQ	ANGL	Tue, Dec 3, 2013	26.97	26.97	26.85	26.85
389	NASDAQ	ANGL	Mon, Dec 2, 2013	27.03	27.16	26.91	26.95
388	NASDAQ	ANGL	Fri, Nov 29, 2013	27.34	27.34	27.01	27.01
387	NASDAQ	ANGL	Wed, Nov 27, 2013	27.10	27.10	26.93	26.93
386	NASDAQ	ANGL	Tue, Nov 26, 2013	27.05	27.10	27.05	27.10
385	NASDAQ	ANGL	Mon, Nov 25, 2013	27.09	27.10	27.07	27.10
384	NASDAQ	ANGL	Fri, Nov 22, 2013	27.06	27.06	26.90	26.94
383	NASDAQ	ANGL	Thu, Nov 21, 2013	26.71	26.71	26.71	26.71
382	NASDAQ	ANGL	Wed, Nov 20, 2013	26.88	26.88	26.72	26.73
381	NASDAQ	ANGL	Tue, Nov 19, 2013	26.89	26.90	26.89	26.89
380	NASDAQ	ANGL	Mon, Nov 18, 2013	26.95	27.00	26.95	27.00
379	NASDAQ	ANGL	Fri, Nov 15, 2013	26.70	26.85	26.70	26.75
378	NASDAQ	ANGL	Thu, Nov 14, 2013	26.66	26.66	26.65	26.65
377	NASDAQ	ANGL	Wed, Nov 13, 2013	26.67	26.67	26.62	26.62
376	NASDAQ	ANGL	Tue, Nov 12, 2013	26.79	26.79	26.69	26.70
375	NASDAQ	ANGL	Mon, Nov 11, 2013	26.70	26.80	26.50	26.80
374	NASDAQ	ANGL	Fri, Nov 8, 2013	26.79	26.79	26.71	26.78
373	NASDAQ	ANGL	Thu, Nov 7, 2013	26.98	26.98	26.98	26.98
372	NASDAQ	ANGL	Wed, Nov 6, 2013	27.04	27.04	27.04	27.04
371	NASDAQ	ANGL	Tue, Nov 5, 2013	27.01	27.01	26.79	26.79
370	NASDAQ	ANGL	Mon, Nov 4, 2013	27.04	27.04	26.50	26.79
369	NASDAQ	ANGL	Fri, Nov 1, 2013	26.89	26.89	26.89	26.89
368	NASDAQ	ANGL	Thu, Oct 31, 2013	27.00	27.00	26.89	27.00
367	NASDAQ	ANGL	Wed, Oct 30, 2013	26.89	26.89	26.89	26.89
366	NASDAQ	ANGL	Mon, Oct 28, 2013	26.95	26.95	26.95	26.95
365	NASDAQ	ANGL	Fri, Oct 25, 2013	26.85	27.00	26.82	26.99
364	NASDAQ	ANGL	Thu, Oct 24, 2013	26.88	26.88	26.85	26.85
363	NASDAQ	ANGL	Wed, Oct 23, 2013	26.88	26.92	26.88	26.91
362	NASDAQ	ANGL	Tue, Oct 22, 2013	26.80	27.05	26.80	27.02
361	NASDAQ	ANGL	Mon, Oct 21, 2013	26.36	26.89	26.36	26.69
360	NASDAQ	ANGL	Fri, Oct 18, 2013	26.36	26.88	26.36	26.88
359	NASDAQ	ANGL	Thu, Oct 17, 2013	27.39	27.39	26.63	26.67
358	NASDAQ	ANGL	Wed, Oct 16, 2013	26.33	26.72	25.97	26.72
357	NASDAQ	ANGL	Tue, Oct 15, 2013	26.35	26.60	26.35	26.60
356	NASDAQ	ANGL	Mon, Oct 14, 2013	26.00	26.75	25.94	26.74
355	NASDAQ	ANGL	Fri, Oct 11, 2013	26.20	26.45	26.20	26.45
354	NASDAQ	ANGL	Thu, Oct 10, 2013	26.18	26.50	26.18	26.50
353	NASDAQ	ANGL	Wed, Oct 9, 2013	26.50	26.50	26.27	26.27
352	NASDAQ	ANGL	Tue, Oct 8, 2013	26.44	26.48	26.05	26.46
351	NASDAQ	ANGL	Mon, Oct 7, 2013	26.31	26.34	26.31	26.34
350	NASDAQ	ANGL	Fri, Oct 4, 2013	26.17	26.21	26.10	26.21
349	NASDAQ	ANGL	Thu, Oct 3, 2013	26.36	26.36	26.32	26.36
348	NASDAQ	ANGL	Wed, Oct 2, 2013	26.50	26.50	26.37	26.37
347	NASDAQ	ANGL	Tue, Oct 1, 2013	26.60	26.60	26.28	26.28
346	NASDAQ	ANGL	Mon, Sep 30, 2013	26.27	26.60	26.25	26.51
345	NASDAQ	ANGL	Fri, Sep 27, 2013	26.55	26.55	26.55	26.55
344	NASDAQ	ANGL	Thu, Sep 26, 2013	26.55	26.61	26.55	26.61
343	NASDAQ	ANGL	Wed, Sep 25, 2013	26.75	26.75	26.63	26.73
342	NASDAQ	ANGL	Tue, Sep 24, 2013	27.59	27.59	26.43	26.62
341	NASDAQ	ANGL	Mon, Sep 23, 2013	26.51	26.59	26.51	26.59
340	NASDAQ	ANGL	Fri, Sep 20, 2013	27.35	27.35	26.62	26.62
339	NASDAQ	ANGL	Thu, Sep 19, 2013	26.60	26.62	26.60	26.62
338	NASDAQ	ANGL	Wed, Sep 18, 2013	26.41	26.52	26.39	26.52
337	NASDAQ	ANGL	Tue, Sep 17, 2013	26.43	26.44	26.39	26.44
336	NASDAQ	ANGL	Mon, Sep 16, 2013	26.41	26.44	26.41	26.43
335	NASDAQ	ANGL	Fri, Sep 13, 2013	26.34	26.35	26.34	26.35
334	NASDAQ	ANGL	Thu, Sep 12, 2013	26.45	26.45	26.23	26.23
333	NASDAQ	ANGL	Wed, Sep 11, 2013	26.26	26.33	26.24	26.25
332	NASDAQ	ANGL	Tue, Sep 10, 2013	26.26	26.26	26.20	26.26
331	NASDAQ	ANGL	Mon, Sep 9, 2013	27.26	27.84	25.94	26.30
330	NASDAQ	ANGL	Fri, Sep 6, 2013	26.37	26.37	26.37	26.37
329	NASDAQ	ANGL	Thu, Sep 5, 2013	26.29	26.29	26.16	26.25
328	NASDAQ	ANGL	Wed, Sep 4, 2013	26.34	26.34	26.27	26.32
327	NASDAQ	ANGL	Tue, Sep 3, 2013	26.40	26.40	26.25	26.30
326	NASDAQ	ANGL	Fri, Aug 30, 2013	26.39	26.41	26.39	26.41
325	NASDAQ	ANGL	Thu, Aug 29, 2013	26.41	26.42	26.32	26.38
324	NASDAQ	ANGL	Wed, Aug 28, 2013	26.29	26.43	26.29	26.40
323	NASDAQ	ANGL	Tue, Aug 27, 2013	26.23	26.35	26.23	26.29
322	NASDAQ	ANGL	Mon, Aug 26, 2013	26.38	26.39	26.24	26.38
321	NASDAQ	ANGL	Fri, Aug 23, 2013	26.30	26.32	26.21	26.31
320	NASDAQ	ANGL	Thu, Aug 22, 2013	26.34	26.34	26.24	26.25
319	NASDAQ	ANGL	Wed, Aug 21, 2013	26.28	26.35	26.28	26.34
318	NASDAQ	ANGL	Tue, Aug 20, 2013	26.24	26.34	26.20	26.33
317	NASDAQ	ANGL	Mon, Aug 19, 2013	26.30	26.30	26.20	26.20
316	NASDAQ	ANGL	Fri, Aug 16, 2013	26.33	26.39	26.33	26.35
315	NASDAQ	ANGL	Thu, Aug 15, 2013	26.35	26.38	26.26	26.32
314	NASDAQ	ANGL	Wed, Aug 14, 2013	26.40	26.45	26.40	26.42
313	NASDAQ	ANGL	Tue, Aug 13, 2013	26.40	26.50	26.34	26.34
312	NASDAQ	ANGL	Mon, Aug 12, 2013	26.35	26.45	26.35	26.40
311	NASDAQ	ANGL	Fri, Aug 9, 2013	26.41	26.41	26.40	26.40
310	NASDAQ	ANGL	Thu, Aug 8, 2013	26.51	26.51	26.39	26.39
309	NASDAQ	ANGL	Wed, Aug 7, 2013	26.42	26.42	26.42	26.42
308	NASDAQ	ANGL	Tue, Aug 6, 2013	26.92	26.92	26.31	26.31
307	NASDAQ	ANGL	Mon, Aug 5, 2013	27.50	27.50	27.25	27.25
306	NASDAQ	ANGL	Fri, Aug 2, 2013	27.12	40.35	27.12	40.35
305	NASDAQ	ANGL	Thu, Aug 1, 2013	27.20	27.20	26.97	27.10
304	NASDAQ	ANGL	Wed, Jul 31, 2013	27.20	27.21	26.99	26.99
303	NASDAQ	ANGL	Tue, Jul 30, 2013	27.17	27.17	26.91	26.91
302	NASDAQ	ANGL	Mon, Jul 29, 2013	26.86	26.90	26.86	26.89
301	NASDAQ	ANGL	Thu, Jul 25, 2013	27.00	27.60	26.83	26.83
300	NASDAQ	ANGL	Wed, Jul 24, 2013	27.06	27.08	26.97	27.03
299	NASDAQ	ANGL	Tue, Jul 23, 2013	27.00	27.08	27.00	27.08
298	NASDAQ	ANGL	Mon, Jul 22, 2013	27.02	27.02	27.02	27.02
297	NASDAQ	ANGL	Fri, Jul 19, 2013	26.92	27.11	26.80	26.85
296	NASDAQ	ANGL	Thu, Jul 18, 2013	26.81	26.85	26.80	26.80
295	NASDAQ	ANGL	Wed, Jul 17, 2013	26.76	26.78	26.68	26.78
294	NASDAQ	ANGL	Tue, Jul 16, 2013	26.68	26.76	26.51	26.68
293	NASDAQ	ANGL	Mon, Jul 15, 2013	26.42	26.64	26.42	26.64
292	NASDAQ	ANGL	Fri, Jul 12, 2013	26.75	26.75	26.61	26.61
291	NASDAQ	ANGL	Thu, Jul 11, 2013	26.58	26.58	26.56	26.58
290	NASDAQ	ANGL	Wed, Jul 10, 2013	26.39	26.39	26.25	26.39
289	NASDAQ	ANGL	Tue, Jul 9, 2013	26.37	26.38	26.33	26.38
288	NASDAQ	ANGL	Mon, Jul 8, 2013	26.31	26.39	26.11	26.11
287	NASDAQ	ANGL	Fri, Jul 5, 2013	26.27	26.28	26.25	26.28
286	NASDAQ	ANGL	Wed, Jul 3, 2013	26.04	26.25	25.94	25.94
285	NASDAQ	ANGL	Tue, Jul 2, 2013	26.45	26.45	26.36	26.36
284	NASDAQ	ANGL	Mon, Jul 1, 2013	26.24	26.28	26.24	26.28
283	NASDAQ	ANGL	Fri, Jun 28, 2013	26.56	26.58	26.23	26.38
282	NASDAQ	ANGL	Thu, Jun 27, 2013	26.53	26.63	26.46	26.46
281	NASDAQ	ANGL	Wed, Jun 26, 2013	26.31	26.31	26.31	26.31
280	NASDAQ	ANGL	Tue, Jun 25, 2013	25.78	26.30	25.78	26.09
279	NASDAQ	ANGL	Mon, Jun 24, 2013	26.12	26.14	25.90	26.01
278	NASDAQ	ANGL	Fri, Jun 21, 2013	26.73	26.73	26.31	26.36
277	NASDAQ	ANGL	Thu, Jun 20, 2013	26.75	26.75	26.53	26.59
276	NASDAQ	ANGL	Wed, Jun 19, 2013	27.13	27.13	26.98	27.02
275	NASDAQ	ANGL	Tue, Jun 18, 2013	26.90	27.10	26.88	26.96
274	NASDAQ	ANGL	Mon, Jun 17, 2013	27.50	27.50	26.90	26.90
273	NASDAQ	ANGL	Fri, Jun 14, 2013	27.07	27.09	27.03	27.07
272	NASDAQ	ANGL	Thu, Jun 13, 2013	27.03	27.04	26.81	27.04
271	NASDAQ	ANGL	Wed, Jun 12, 2013	27.05	27.05	26.84	27.05
270	NASDAQ	ANGL	Tue, Jun 11, 2013	26.92	27.01	26.82	27.01
269	NASDAQ	ANGL	Mon, Jun 10, 2013	26.98	27.20	26.98	27.14
268	NASDAQ	ANGL	Fri, Jun 7, 2013	27.23	27.23	27.07	27.21
267	NASDAQ	ANGL	Thu, Jun 6, 2013	26.91	27.19	26.89	26.98
266	NASDAQ	ANGL	Wed, Jun 5, 2013	27.03	27.21	27.03	27.20
265	NASDAQ	ANGL	Tue, Jun 4, 2013	27.28	27.30	27.17	27.28
264	NASDAQ	ANGL	Mon, Jun 3, 2013	27.54	27.54	27.18	27.30
263	NASDAQ	ANGL	Fri, May 31, 2013	27.49	27.68	27.48	27.54
262	NASDAQ	ANGL	Thu, May 30, 2013	27.76	28.20	27.50	27.50
261	NASDAQ	ANGL	Wed, May 29, 2013	27.74	27.94	27.71	27.74
260	NASDAQ	ANGL	Tue, May 28, 2013	27.37	27.94	27.37	27.65
259	NASDAQ	ANGL	Fri, May 24, 2013	27.84	28.06	27.70	28.01
258	NASDAQ	ANGL	Thu, May 23, 2013	27.84	27.96	27.71	27.80
257	NASDAQ	ANGL	Tue, May 21, 2013	28.06	28.06	27.93	28.01
256	NASDAQ	ANGL	Mon, May 20, 2013	27.63	27.94	27.63	27.94
255	NASDAQ	ANGL	Fri, May 17, 2013	27.93	27.97	27.81	27.91
254	NASDAQ	ANGL	Thu, May 16, 2013	27.99	27.99	27.72	27.87
253	NASDAQ	ANGL	Wed, May 15, 2013	27.70	27.93	27.70	27.85
252	NASDAQ	ANGL	Tue, May 14, 2013	27.76	27.98	27.76	27.78
251	NASDAQ	ANGL	Mon, May 13, 2013	27.98	28.01	27.76	27.79
250	NASDAQ	ANGL	Fri, May 10, 2013	27.97	28.02	27.77	27.78
249	NASDAQ	ANGL	Thu, May 9, 2013	27.86	27.98	27.38	27.91
248	NASDAQ	ANGL	Wed, May 8, 2013	27.63	27.78	27.63	27.78
247	NASDAQ	ANGL	Tue, May 7, 2013	27.83	27.83	27.83	27.83
246	NASDAQ	ANGL	Mon, May 6, 2013	27.75	30.22	27.75	27.79
245	NASDAQ	ANGL	Fri, May 3, 2013	28.15	28.15	27.73	27.75
244	NASDAQ	ANGL	Thu, May 2, 2013	28.19	28.19	28.19	28.19
243	NASDAQ	ANGL	Wed, May 1, 2013	27.70	27.99	27.50	27.50
242	NASDAQ	ANGL	Tue, Apr 30, 2013	27.96	27.96	27.69	27.70
241	NASDAQ	ANGL	Mon, Apr 29, 2013	27.60	27.62	27.60	27.60
240	NASDAQ	ANGL	Thu, Apr 25, 2013	26.75	28.14	26.75	28.14
239	NASDAQ	ANGL	Wed, Apr 24, 2013	27.57	27.75	27.50	27.50
238	NASDAQ	ANGL	Tue, Apr 23, 2013	27.69	27.69	27.30	27.30
237	NASDAQ	ANGL	Mon, Apr 22, 2013	27.25	28.74	26.46	27.39
236	NASDAQ	ANGL	Fri, Apr 19, 2013	29.20	29.21	29.16	29.16
235	NASDAQ	ANGL	Thu, Apr 18, 2013	26.70	27.35	26.63	27.35
234	NASDAQ	ANGL	Wed, Apr 17, 2013	27.01	27.26	27.01	27.23
233	NASDAQ	ANGL	Mon, Apr 15, 2013	27.50	27.50	27.25	27.26
232	NASDAQ	ANGL	Wed, Apr 10, 2013	27.20	27.33	27.20	27.33
231	NASDAQ	ANGL	Tue, Apr 9, 2013	27.11	27.11	27.11	27.11
230	NASDAQ	ANGL	Mon, Apr 8, 2013	26.76	27.13	26.76	27.13
229	NASDAQ	ANGL	Fri, Apr 5, 2013	26.67	27.18	26.67	27.18
228	NASDAQ	ANGL	Wed, Apr 3, 2013	26.66	26.80	26.66	26.80
227	NASDAQ	ANGL	Thu, Mar 28, 2013	27.30	27.40	27.18	27.40
226	NASDAQ	ANGL	Wed, Mar 27, 2013	26.84	27.44	26.84	27.30
225	NASDAQ	ANGL	Tue, Mar 26, 2013	27.44	27.44	27.44	27.44
224	NASDAQ	ANGL	Mon, Mar 25, 2013	27.14	27.30	27.14	27.21
223	NASDAQ	ANGL	Fri, Mar 22, 2013	27.30	27.30	27.30	27.30
222	NASDAQ	ANGL	Tue, Mar 19, 2013	27.05	27.05	27.05	27.05
221	NASDAQ	ANGL	Mon, Mar 18, 2013	27.21	27.21	27.05	27.06
220	NASDAQ	ANGL	Thu, Mar 14, 2013	27.17	27.17	27.10	27.17
219	NASDAQ	ANGL	Wed, Mar 13, 2013	26.87	26.87	26.87	26.87
218	NASDAQ	ANGL	Tue, Mar 12, 2013	27.12	27.12	27.03	27.06
217	NASDAQ	ANGL	Fri, Mar 8, 2013	26.85	27.23	26.85	27.23
216	NASDAQ	ANGL	Thu, Mar 7, 2013	26.83	26.83	26.80	26.80
215	NASDAQ	ANGL	Tue, Mar 5, 2013	27.14	27.14	26.87	26.97
214	NASDAQ	ANGL	Mon, Mar 4, 2013	26.97	27.33	26.82	26.82
213	NASDAQ	ANGL	Fri, Mar 1, 2013	26.91	26.94	26.91	26.94
212	NASDAQ	ANGL	Thu, Feb 28, 2013	27.16	27.16	27.02	27.02
211	NASDAQ	ANGL	Wed, Feb 27, 2013	27.09	27.09	27.09	27.09
210	NASDAQ	ANGL	Tue, Feb 26, 2013	27.15	27.15	26.92	26.95
209	NASDAQ	ANGL	Mon, Feb 25, 2013	26.92	27.04	26.92	27.02
208	NASDAQ	ANGL	Fri, Feb 22, 2013	27.07	27.07	26.98	26.98
207	NASDAQ	ANGL	Thu, Feb 21, 2013	26.68	26.91	26.68	26.78
206	NASDAQ	ANGL	Wed, Feb 20, 2013	26.81	26.81	26.81	26.81
205	NASDAQ	ANGL	Tue, Feb 19, 2013	26.95	26.95	26.73	26.76
204	NASDAQ	ANGL	Fri, Feb 15, 2013	26.69	26.79	26.68	26.79
203	NASDAQ	ANGL	Thu, Feb 14, 2013	26.59	26.94	26.59	26.71
202	NASDAQ	ANGL	Wed, Feb 13, 2013	26.79	26.79	26.79	26.79
201	NASDAQ	ANGL	Tue, Feb 12, 2013	26.84	26.84	26.75	26.75
200	NASDAQ	ANGL	Mon, Feb 11, 2013	26.73	26.90	26.73	26.89
199	NASDAQ	ANGL	Fri, Feb 8, 2013	26.66	26.78	26.66	26.73
198	NASDAQ	ANGL	Thu, Feb 7, 2013	27.10	27.10	26.69	26.69
197	NASDAQ	ANGL	Wed, Feb 6, 2013	26.84	26.93	26.84	26.93
196	NASDAQ	ANGL	Tue, Feb 5, 2013	26.80	26.86	26.80	26.85
195	NASDAQ	ANGL	Mon, Feb 4, 2013	26.68	27.27	26.57	26.80
194	NASDAQ	ANGL	Fri, Feb 1, 2013	26.92	27.00	26.89	26.90
193	NASDAQ	ANGL	Thu, Jan 31, 2013	27.16	27.16	26.95	26.95
192	NASDAQ	ANGL	Wed, Jan 30, 2013	27.25	27.25	27.00	27.00
191	NASDAQ	ANGL	Tue, Jan 29, 2013	27.25	27.30	27.13	27.20
190	NASDAQ	ANGL	Mon, Jan 28, 2013	27.53	27.53	27.20	27.24
189	NASDAQ	ANGL	Fri, Jan 25, 2013	27.72	27.72	27.18	27.25
188	NASDAQ	ANGL	Thu, Jan 24, 2013	27.35	27.38	27.35	27.35
187	NASDAQ	ANGL	Wed, Jan 23, 2013	27.35	27.35	27.26	27.34
186	NASDAQ	ANGL	Tue, Jan 22, 2013	27.20	27.44	27.20	27.32
185	NASDAQ	ANGL	Fri, Jan 18, 2013	27.28	27.42	27.19	27.19
184	NASDAQ	ANGL	Thu, Jan 17, 2013	27.43	27.43	27.12	27.12
183	NASDAQ	ANGL	Wed, Jan 16, 2013	27.27	27.27	27.06	27.21
182	NASDAQ	ANGL	Tue, Jan 15, 2013	27.22	27.22	27.22	27.22
181	NASDAQ	ANGL	Mon, Jan 14, 2013	27.50	27.50	27.19	27.19
180	NASDAQ	ANGL	Fri, Jan 11, 2013	27.37	27.37	27.24	27.36
179	NASDAQ	ANGL	Thu, Jan 10, 2013	27.40	27.40	27.10	27.20
178	NASDAQ	ANGL	Wed, Jan 9, 2013	27.23	27.40	27.23	27.40
177	NASDAQ	ANGL	Tue, Jan 8, 2013	27.11	27.17	27.08	27.08
176	NASDAQ	ANGL	Mon, Jan 7, 2013	27.32	27.32	27.00	27.12
175	NASDAQ	ANGL	Fri, Jan 4, 2013	26.90	27.04	26.90	27.01
174	NASDAQ	ANGL	Thu, Jan 3, 2013	26.89	27.09	26.84	27.00
173	NASDAQ	ANGL	Wed, Jan 2, 2013	27.00	27.13	26.95	26.96
172	NASDAQ	ANGL	Mon, Dec 31, 2012	26.61	26.80	26.59	26.80
171	NASDAQ	ANGL	Fri, Dec 28, 2012	26.83	26.83	26.81	26.81
170	NASDAQ	ANGL	Thu, Dec 27, 2012	26.94	26.94	26.75	26.75
169	NASDAQ	ANGL	Wed, Dec 26, 2012	27.01	27.05	26.95	27.05
168	NASDAQ	ANGL	Fri, Dec 21, 2012	27.11	27.28	27.07	27.12
167	NASDAQ	ANGL	Thu, Dec 20, 2012	27.24	27.25	27.24	27.25
166	NASDAQ	ANGL	Wed, Dec 19, 2012	27.15	27.19	27.09	27.09
165	NASDAQ	ANGL	Tue, Dec 18, 2012	27.15	27.15	27.10	27.13
164	NASDAQ	ANGL	Mon, Dec 17, 2012	27.04	27.21	27.04	27.20
163	NASDAQ	ANGL	Fri, Dec 14, 2012	27.53	27.53	27.07	27.07
162	NASDAQ	ANGL	Thu, Dec 13, 2012	27.20	27.25	27.11	27.11
161	NASDAQ	ANGL	Wed, Dec 12, 2012	27.49	27.49	27.20	27.25
160	NASDAQ	ANGL	Tue, Dec 11, 2012	27.25	27.25	27.15	27.23
159	NASDAQ	ANGL	Mon, Dec 10, 2012	27.13	27.24	27.11	27.14
158	NASDAQ	ANGL	Fri, Dec 7, 2012	27.12	27.24	27.11	27.12
157	NASDAQ	ANGL	Thu, Dec 6, 2012	27.22	27.22	27.10	27.11
156	NASDAQ	ANGL	Wed, Dec 5, 2012	27.25	27.25	26.95	27.08
155	NASDAQ	ANGL	Tue, Dec 4, 2012	27.23	27.23	26.91	27.03
154	NASDAQ	ANGL	Mon, Dec 3, 2012	26.89	26.99	26.89	26.95
153	NASDAQ	ANGL	Fri, Nov 30, 2012	27.07	27.09	27.00	27.01
152	NASDAQ	ANGL	Thu, Nov 29, 2012	27.02	27.03	26.81	26.87
151	NASDAQ	ANGL	Wed, Nov 28, 2012	26.89	26.95	26.85	26.85
150	NASDAQ	ANGL	Tue, Nov 27, 2012	26.86	26.93	26.74	26.85
149	NASDAQ	ANGL	Mon, Nov 26, 2012	26.60	26.79	26.60	26.75
148	NASDAQ	ANGL	Fri, Nov 23, 2012	26.83	26.83	26.64	26.68
147	NASDAQ	ANGL	Wed, Nov 21, 2012	26.66	26.67	26.62	26.65
146	NASDAQ	ANGL	Tue, Nov 20, 2012	26.61	26.71	26.56	26.69
145	NASDAQ	ANGL	Mon, Nov 19, 2012	26.64	26.68	26.44	26.63
144	NASDAQ	ANGL	Fri, Nov 16, 2012	26.50	26.50	26.29	26.45
143	NASDAQ	ANGL	Thu, Nov 15, 2012	26.44	26.44	26.27	26.30
142	NASDAQ	ANGL	Wed, Nov 14, 2012	26.58	26.58	26.53	26.53
141	NASDAQ	ANGL	Tue, Nov 13, 2012	26.72	26.73	26.62	26.62
140	NASDAQ	ANGL	Mon, Nov 12, 2012	26.76	26.76	26.76	26.76
139	NASDAQ	ANGL	Fri, Nov 9, 2012	26.83	26.83	26.68	26.79
138	NASDAQ	ANGL	Thu, Nov 8, 2012	26.77	26.82	26.68	26.82
137	NASDAQ	ANGL	Wed, Nov 7, 2012	26.78	26.82	26.77	26.79
136	NASDAQ	ANGL	Tue, Nov 6, 2012	26.96	26.97	26.68	26.82
135	NASDAQ	ANGL	Mon, Nov 5, 2012	26.89	26.89	26.89	26.89
134	NASDAQ	ANGL	Fri, Nov 2, 2012	26.78	26.91	26.78	26.88
133	NASDAQ	ANGL	Wed, Oct 31, 2012	27.45	27.45	26.69	26.79
132	NASDAQ	ANGL	Thu, Oct 25, 2012	26.94	26.94	26.94	26.94
131	NASDAQ	ANGL	Tue, Oct 23, 2012	27.00	27.00	26.98	26.98
130	NASDAQ	ANGL	Mon, Oct 22, 2012	26.89	26.99	26.89	26.99
129	NASDAQ	ANGL	Fri, Oct 19, 2012	27.00	27.00	26.85	26.90
128	NASDAQ	ANGL	Thu, Oct 18, 2012	26.93	27.00	26.93	27.00
127	NASDAQ	ANGL	Wed, Oct 17, 2012	26.88	26.97	26.88	26.97
126	NASDAQ	ANGL	Tue, Oct 16, 2012	26.91	26.92	26.74	26.85
125	NASDAQ	ANGL	Mon, Oct 15, 2012	26.69	26.69	26.66	26.66
124	NASDAQ	ANGL	Fri, Oct 12, 2012	26.51	26.64	26.50	26.50
123	NASDAQ	ANGL	Wed, Oct 10, 2012	26.44	26.49	26.44	26.48
122	NASDAQ	ANGL	Tue, Oct 9, 2012	26.32	26.43	26.06	26.32
121	NASDAQ	ANGL	Mon, Oct 8, 2012	26.43	26.52	26.35	26.35
120	NASDAQ	ANGL	Fri, Oct 5, 2012	26.45	26.45	26.37	26.42
119	NASDAQ	ANGL	Thu, Oct 4, 2012	26.48	26.50	26.47	26.47
118	NASDAQ	ANGL	Tue, Oct 2, 2012	26.43	26.49	26.43	26.49
117	NASDAQ	ANGL	Mon, Oct 1, 2012	26.39	26.39	26.39	26.39
116	NASDAQ	ANGL	Fri, Sep 28, 2012	26.46	26.46	26.46	26.46
115	NASDAQ	ANGL	Thu, Sep 27, 2012	26.37	26.37	26.25	26.33
114	NASDAQ	ANGL	Wed, Sep 26, 2012	26.43	26.44	26.29	26.32
113	NASDAQ	ANGL	Tue, Sep 25, 2012	26.39	26.44	26.39	26.42
112	NASDAQ	ANGL	Mon, Sep 24, 2012	26.76	26.76	26.60	26.63
111	NASDAQ	ANGL	Fri, Sep 21, 2012	26.57	26.57	26.44	26.49
110	NASDAQ	ANGL	Thu, Sep 20, 2012	27.00	27.00	26.70	26.74
109	NASDAQ	ANGL	Wed, Sep 19, 2012	26.80	26.80	26.52	26.69
108	NASDAQ	ANGL	Tue, Sep 18, 2012	26.83	26.83	26.40	26.55
107	NASDAQ	ANGL	Mon, Sep 17, 2012	26.75	26.75	26.63	26.64
106	NASDAQ	ANGL	Fri, Sep 14, 2012	26.57	26.57	26.57	26.57
105	NASDAQ	ANGL	Thu, Sep 13, 2012	26.49	26.58	26.49	26.58
104	NASDAQ	ANGL	Wed, Sep 12, 2012	26.35	26.38	26.20	26.33
103	NASDAQ	ANGL	Mon, Sep 10, 2012	26.47	26.50	26.22	26.22
102	NASDAQ	ANGL	Fri, Sep 7, 2012	26.27	26.35	26.26	26.35
101	NASDAQ	ANGL	Thu, Sep 6, 2012	26.45	26.45	26.22	26.25
100	NASDAQ	ANGL	Wed, Sep 5, 2012	26.40	26.40	26.38	26.40
99	NASDAQ	ANGL	Tue, Sep 4, 2012	26.48	26.48	26.45	26.45
98	NASDAQ	ANGL	Fri, Aug 31, 2012	26.35	26.65	26.35	26.65
97	NASDAQ	ANGL	Thu, Aug 30, 2012	26.64	26.64	26.45	26.60
96	NASDAQ	ANGL	Wed, Aug 29, 2012	26.89	26.89	26.42	26.45
95	NASDAQ	ANGL	Tue, Aug 28, 2012	26.69	26.69	26.65	26.65
94	NASDAQ	ANGL	Mon, Aug 27, 2012	26.41	26.55	26.41	26.55
93	NASDAQ	ANGL	Fri, Aug 24, 2012	26.66	26.66	26.59	26.59
92	NASDAQ	ANGL	Thu, Aug 23, 2012	26.65	26.65	26.20	26.30
91	NASDAQ	ANGL	Wed, Aug 22, 2012	26.35	26.35	26.35	26.35
90	NASDAQ	ANGL	Tue, Aug 21, 2012	26.35	26.35	26.22	26.22
89	NASDAQ	ANGL	Mon, Aug 20, 2012	26.20	26.20	26.20	26.20
88	NASDAQ	ANGL	Fri, Aug 17, 2012	26.10	26.10	26.10	26.10
87	NASDAQ	ANGL	Thu, Aug 16, 2012	26.25	26.25	26.05	26.05
86	NASDAQ	ANGL	Wed, Aug 15, 2012	26.40	26.40	26.00	26.04
85	NASDAQ	ANGL	Tue, Aug 14, 2012	26.35	26.35	26.35	26.35
84	NASDAQ	ANGL	Mon, Aug 13, 2012	26.45	26.45	26.30	26.30
83	NASDAQ	ANGL	Fri, Aug 10, 2012	26.35	26.35	26.34	26.34
82	NASDAQ	ANGL	Thu, Aug 9, 2012	26.25	26.25	26.20	26.25
81	NASDAQ	ANGL	Wed, Aug 8, 2012	26.18	26.18	26.09	26.09
80	NASDAQ	ANGL	Tue, Aug 7, 2012	26.05	26.10	26.05	26.10
79	NASDAQ	ANGL	Mon, Aug 6, 2012	26.11	26.11	26.03	26.10
78	NASDAQ	ANGL	Fri, Aug 3, 2012	26.91	26.91	26.10	26.14
77	NASDAQ	ANGL	Thu, Aug 2, 2012	26.38	26.38	26.00	26.00
76	NASDAQ	ANGL	Wed, Aug 1, 2012	25.90	25.90	25.79	25.79
75	NASDAQ	ANGL	Tue, Jul 31, 2012	25.75	25.75	25.75	25.75
74	NASDAQ	ANGL	Mon, Jul 30, 2012	25.85	25.85	25.85	25.85
73	NASDAQ	ANGL	Fri, Jul 27, 2012	25.76	25.76	25.60	25.60
72	NASDAQ	ANGL	Thu, Jul 26, 2012	25.78	25.78	25.58	25.58
71	NASDAQ	ANGL	Wed, Jul 25, 2012	25.45	25.85	25.40	25.85
70	NASDAQ	ANGL	Tue, Jul 24, 2012	25.50	25.50	25.50	25.50
69	NASDAQ	ANGL	Mon, Jul 23, 2012	25.85	25.85	25.59	25.65
68	NASDAQ	ANGL	Fri, Jul 20, 2012	25.97	25.97	25.84	25.90
67	NASDAQ	ANGL	Thu, Jul 19, 2012	25.75	25.80	25.75	25.80
66	NASDAQ	ANGL	Wed, Jul 18, 2012	25.77	25.77	25.45	25.65
65	NASDAQ	ANGL	Tue, Jul 17, 2012	25.70	25.70	25.70	25.70
64	NASDAQ	ANGL	Mon, Jul 16, 2012	25.41	25.60	25.41	25.57
63	NASDAQ	ANGL	Fri, Jul 13, 2012	25.45	25.49	25.45	25.49
62	NASDAQ	ANGL	Wed, Jul 11, 2012	25.35	25.49	25.27	25.27
61	NASDAQ	ANGL	Tue, Jul 10, 2012	25.50	25.50	25.29	25.29
60	NASDAQ	ANGL	Mon, Jul 9, 2012	25.49	25.49	25.49	25.49
59	NASDAQ	ANGL	Fri, Jul 6, 2012	25.50	25.50	25.50	25.50
58	NASDAQ	ANGL	Thu, Jul 5, 2012	25.50	25.50	25.50	25.50
57	NASDAQ	ANGL	Mon, Jul 2, 2012	25.45	25.45	25.45	25.45
56	NASDAQ	ANGL	Fri, Jun 29, 2012	25.45	25.45	25.45	25.45
55	NASDAQ	ANGL	Thu, Jun 28, 2012	25.30	25.40	25.28	25.40
54	NASDAQ	ANGL	Wed, Jun 27, 2012	25.35	25.37	25.35	25.35
53	NASDAQ	ANGL	Tue, Jun 26, 2012	25.38	25.38	25.30	25.35
52	NASDAQ	ANGL	Mon, Jun 25, 2012	25.45	25.45	25.41	25.41
51	NASDAQ	ANGL	Fri, Jun 22, 2012	25.40	25.40	25.35	25.35
50	NASDAQ	ANGL	Thu, Jun 21, 2012	25.45	25.45	25.45	25.45
49	NASDAQ	ANGL	Wed, Jun 20, 2012	25.35	25.35	25.32	25.32
48	NASDAQ	ANGL	Tue, Jun 19, 2012	25.20	25.20	25.20	25.20
47	NASDAQ	ANGL	Mon, Jun 18, 2012	25.19	25.19	25.17	25.17
46	NASDAQ	ANGL	Fri, Jun 15, 2012	25.07	25.07	25.01	25.07
45	NASDAQ	ANGL	Thu, Jun 14, 2012	25.02	25.20	25.02	25.15
44	NASDAQ	ANGL	Wed, Jun 13, 2012	25.04	25.15	24.91	25.15
43	NASDAQ	ANGL	Tue, Jun 12, 2012	25.05	25.05	25.02	25.05
42	NASDAQ	ANGL	Mon, Jun 11, 2012	25.43	25.43	24.89	24.89
41	NASDAQ	ANGL	Fri, Jun 8, 2012	25.46	25.46	24.93	24.93
40	NASDAQ	ANGL	Thu, Jun 7, 2012	25.14	25.14	24.81	24.81
39	NASDAQ	ANGL	Wed, Jun 6, 2012	24.72	24.80	24.72	24.79
38	NASDAQ	ANGL	Tue, Jun 5, 2012	24.81	24.81	24.81	24.81
37	NASDAQ	ANGL	Mon, Jun 4, 2012	24.92	24.92	24.92	24.92
36	NASDAQ	ANGL	Fri, Jun 1, 2012	25.00	25.15	24.94	25.15
35	NASDAQ	ANGL	Thu, May 31, 2012	25.03	25.14	25.03	25.14
34	NASDAQ	ANGL	Wed, May 30, 2012	25.08	25.09	24.89	24.89
33	NASDAQ	ANGL	Tue, May 29, 2012	25.08	25.08	24.99	25.04
32	NASDAQ	ANGL	Fri, May 25, 2012	25.00	25.06	25.00	25.02
31	NASDAQ	ANGL	Thu, May 24, 2012	24.83	25.05	24.83	25.00
30	NASDAQ	ANGL	Wed, May 23, 2012	25.06	25.09	24.80	24.83
29	NASDAQ	ANGL	Tue, May 22, 2012	24.91	24.98	24.91	24.95
28	NASDAQ	ANGL	Mon, May 21, 2012	24.89	24.97	24.89	24.91
27	NASDAQ	ANGL	Fri, May 18, 2012	25.09	25.12	24.83	24.83
26	NASDAQ	ANGL	Thu, May 17, 2012	25.02	25.30	25.02	25.10
25	NASDAQ	ANGL	Wed, May 16, 2012	25.40	25.51	25.20	25.21
24	NASDAQ	ANGL	Tue, May 15, 2012	25.43	25.43	25.33	25.36
23	NASDAQ	ANGL	Mon, May 14, 2012	25.43	25.45	25.28	25.38
22	NASDAQ	ANGL	Fri, May 11, 2012	25.42	25.45	25.37	25.40
21	NASDAQ	ANGL	Thu, May 10, 2012	26.12	26.12	25.39	25.42
20	NASDAQ	ANGL	Wed, May 9, 2012	25.55	25.55	25.44	25.44
19	NASDAQ	ANGL	Tue, May 8, 2012	25.50	25.54	25.46	25.51
18	NASDAQ	ANGL	Mon, May 7, 2012	25.43	25.45	25.40	25.42
17	NASDAQ	ANGL	Fri, May 4, 2012	25.51	25.51	25.43	25.45
16	NASDAQ	ANGL	Thu, May 3, 2012	25.56	25.56	25.45	25.47
15	NASDAQ	ANGL	Wed, May 2, 2012	25.57	25.57	25.40	25.46
14	NASDAQ	ANGL	Tue, May 1, 2012	25.23	25.52	25.23	25.44
13	NASDAQ	ANGL	Mon, Apr 30, 2012	25.50	25.59	25.43	25.55
12	NASDAQ	ANGL	Fri, Apr 27, 2012	25.53	25.55	25.42	25.46
11	NASDAQ	ANGL	Thu, Apr 26, 2012	25.55	25.55	25.44	25.46
10	NASDAQ	ANGL	Wed, Apr 25, 2012	25.13	25.55	25.13	25.55
9	NASDAQ	ANGL	Tue, Apr 24, 2012	25.55	25.55	25.48	25.52
8	NASDAQ	ANGL	Mon, Apr 23, 2012	25.54	25.55	25.28	25.48
7	NASDAQ	ANGL	Fri, Apr 20, 2012	25.63	25.65	25.53	25.56
6	NASDAQ	ANGL	Thu, Apr 19, 2012	25.70	25.70	25.50	25.60
5	NASDAQ	ANGL	Wed, Apr 18, 2012	25.55	28.29	25.52	25.52
4	NASDAQ	ANGL	Tue, Apr 17, 2012	25.50	25.55	25.50	25.55
3	NASDAQ	ANGL	Mon, Apr 16, 2012	25.40	25.40	25.36	25.38
2	NASDAQ	ANGL	Fri, Apr 13, 2012	25.25	25.33	25.25	25.32
1	NASDAQ	ANGL	Thu, Apr 12, 2012	25.15	25.30	25.14	25.30
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Fallen Angel High Yield Bond ETF NASDAQ:ANGL 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