AngioDynamics Inc NASDAQ:ANGO Historical Prices

Below are the 4970 trading days of historical prices for ANGO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4970	NASDAQ	ANGO	Fri, Mar 1, 2024	5.51	5.56	5.27	5.50
4969	NASDAQ	ANGO	Thu, Feb 29, 2024	5.82	5.86	5.49	5.49
4968	NASDAQ	ANGO	Wed, Feb 28, 2024	5.97	5.97	5.73	5.73
4967	NASDAQ	ANGO	Tue, Feb 27, 2024	5.84	6.00	5.82	5.99
4966	NASDAQ	ANGO	Mon, Feb 26, 2024	5.75	5.91	5.72	5.84
4965	NASDAQ	ANGO	Fri, Feb 23, 2024	5.97	5.97	5.78	5.79
4964	NASDAQ	ANGO	Thu, Feb 22, 2024	5.99	6.12	5.77	5.99
4963	NASDAQ	ANGO	Wed, Feb 21, 2024	6.13	6.13	5.80	5.89
4962	NASDAQ	ANGO	Tue, Feb 20, 2024	6.12	6.20	6.04	6.07
4961	NASDAQ	ANGO	Fri, Feb 16, 2024	6.10	6.33	6.00	6.19
4960	NASDAQ	ANGO	Thu, Feb 15, 2024	6.15	6.33	6.15	6.17
4959	NASDAQ	ANGO	Wed, Feb 14, 2024	6.03	6.10	5.95	6.09
4958	NASDAQ	ANGO	Tue, Feb 13, 2024	6.01	6.06	5.92	5.98
4957	NASDAQ	ANGO	Mon, Feb 12, 2024	6.11	6.29	6.11	6.22
4956	NASDAQ	ANGO	Fri, Feb 9, 2024	6.15	6.18	6.05	6.09
4955	NASDAQ	ANGO	Thu, Feb 8, 2024	6.07	6.21	6.01	6.15
4954	NASDAQ	ANGO	Wed, Feb 7, 2024	5.95	6.11	5.90	6.08
4953	NASDAQ	ANGO	Tue, Feb 6, 2024	5.85	5.98	5.84	5.94
4952	NASDAQ	ANGO	Mon, Feb 5, 2024	5.87	5.92	5.77	5.86
4951	NASDAQ	ANGO	Fri, Feb 2, 2024	5.92	6.02	5.87	5.93
4950	NASDAQ	ANGO	Thu, Feb 1, 2024	5.94	6.04	5.83	6.01
4949	NASDAQ	ANGO	Wed, Jan 31, 2024	6.01	6.11	5.88	5.90
4948	NASDAQ	ANGO	Tue, Jan 30, 2024	6.13	6.13	5.96	5.97
4947	NASDAQ	ANGO	Mon, Jan 29, 2024	6.00	6.17	5.97	6.17
4946	NASDAQ	ANGO	Fri, Jan 26, 2024	6.28	6.28	5.98	6.02
4945	NASDAQ	ANGO	Thu, Jan 25, 2024	6.08	6.12	5.93	6.08
4944	NASDAQ	ANGO	Wed, Jan 24, 2024	6.04	6.13	5.88	6.00
4943	NASDAQ	ANGO	Tue, Jan 23, 2024	6.13	6.15	5.97	5.99
4942	NASDAQ	ANGO	Mon, Jan 22, 2024	5.90	6.07	5.90	6.03
4941	NASDAQ	ANGO	Fri, Jan 19, 2024	5.84	5.94	5.67	5.85
4940	NASDAQ	ANGO	Thu, Jan 18, 2024	5.91	6.08	5.83	5.84
4939	NASDAQ	ANGO	Wed, Jan 17, 2024	5.86	5.92	5.74	5.89
4938	NASDAQ	ANGO	Tue, Jan 16, 2024	5.92	6.00	5.79	5.94
4937	NASDAQ	ANGO	Fri, Jan 12, 2024	6.14	6.20	6.00	6.00
4936	NASDAQ	ANGO	Thu, Jan 11, 2024	6.19	6.19	6.02	6.06
4935	NASDAQ	ANGO	Wed, Jan 10, 2024	6.26	6.38	6.00	6.19
4934	NASDAQ	ANGO	Tue, Jan 9, 2024	6.27	6.56	6.26	6.26
4933	NASDAQ	ANGO	Mon, Jan 8, 2024	6.13	6.50	5.96	6.38
4932	NASDAQ	ANGO	Fri, Jan 5, 2024	6.24	6.37	5.72	6.21
4931	NASDAQ	ANGO	Thu, Jan 4, 2024	7.74	7.81	7.63	7.75
4930	NASDAQ	ANGO	Wed, Jan 3, 2024	7.90	8.04	7.66	7.73
4929	NASDAQ	ANGO	Tue, Jan 2, 2024	7.85	8.25	7.84	8.03
4928	NASDAQ	ANGO	Fri, Dec 29, 2023	7.99	7.99	7.81	7.84
4927	NASDAQ	ANGO	Thu, Dec 28, 2023	7.98	8.05	7.84	7.99
4926	NASDAQ	ANGO	Wed, Dec 27, 2023	8.02	8.10	7.97	8.04
4925	NASDAQ	ANGO	Tue, Dec 26, 2023	8.00	8.08	7.87	7.97
4924	NASDAQ	ANGO	Fri, Dec 22, 2023	7.88	8.01	7.88	7.96
4923	NASDAQ	ANGO	Thu, Dec 21, 2023	7.61	7.84	7.61	7.77
4922	NASDAQ	ANGO	Wed, Dec 20, 2023	7.63	7.72	7.47	7.53
4921	NASDAQ	ANGO	Tue, Dec 19, 2023	7.57	7.70	7.53	7.63
4920	NASDAQ	ANGO	Mon, Dec 18, 2023	7.50	7.54	7.41	7.49
4919	NASDAQ	ANGO	Fri, Dec 15, 2023	7.58	7.69	7.43	7.48
4918	NASDAQ	ANGO	Thu, Dec 14, 2023	7.55	7.67	7.41	7.51
4917	NASDAQ	ANGO	Wed, Dec 13, 2023	7.03	7.36	6.94	7.34
4916	NASDAQ	ANGO	Tue, Dec 12, 2023	6.88	7.06	6.73	7.03
4915	NASDAQ	ANGO	Mon, Dec 11, 2023	6.96	6.97	6.87	6.91
4914	NASDAQ	ANGO	Fri, Dec 8, 2023	7.01	7.13	6.81	6.96
4913	NASDAQ	ANGO	Thu, Dec 7, 2023	6.83	7.07	6.75	7.03
4912	NASDAQ	ANGO	Wed, Dec 6, 2023	6.69	6.88	6.61	6.77
4911	NASDAQ	ANGO	Tue, Dec 5, 2023	6.77	6.77	6.53	6.63
4910	NASDAQ	ANGO	Mon, Dec 4, 2023	6.83	6.89	6.59	6.77
4909	NASDAQ	ANGO	Fri, Dec 1, 2023	6.56	6.87	6.48	6.86
4908	NASDAQ	ANGO	Thu, Nov 30, 2023	6.67	6.67	6.49	6.53
4907	NASDAQ	ANGO	Wed, Nov 29, 2023	6.79	6.93	6.56	6.66
4906	NASDAQ	ANGO	Tue, Nov 28, 2023	6.73	6.79	6.68	6.74
4905	NASDAQ	ANGO	Mon, Nov 27, 2023	6.97	6.97	6.75	6.75
4904	NASDAQ	ANGO	Fri, Nov 24, 2023	6.87	7.01	6.82	6.98
4903	NASDAQ	ANGO	Wed, Nov 22, 2023	6.76	6.86	6.74	6.85
4902	NASDAQ	ANGO	Tue, Nov 21, 2023	6.82	6.85	6.69	6.76
4901	NASDAQ	ANGO	Mon, Nov 20, 2023	6.84	6.93	6.57	6.87
4900	NASDAQ	ANGO	Fri, Nov 17, 2023	6.94	7.03	6.64	6.82
4899	NASDAQ	ANGO	Thu, Nov 16, 2023	6.94	6.98	6.70	6.86
4898	NASDAQ	ANGO	Wed, Nov 15, 2023	6.93	7.30	6.91	6.94
4897	NASDAQ	ANGO	Tue, Nov 14, 2023	6.53	6.94	6.53	6.94
4896	NASDAQ	ANGO	Mon, Nov 13, 2023	6.16	6.52	6.11	6.40
4895	NASDAQ	ANGO	Fri, Nov 10, 2023	6.30	6.30	6.10	6.21
4894	NASDAQ	ANGO	Thu, Nov 9, 2023	6.48	6.48	6.01	6.17
4893	NASDAQ	ANGO	Wed, Nov 8, 2023	6.59	6.64	6.32	6.34
4892	NASDAQ	ANGO	Tue, Nov 7, 2023	6.67	6.72	6.55	6.60
4891	NASDAQ	ANGO	Mon, Nov 6, 2023	6.65	6.83	6.63	6.72
4890	NASDAQ	ANGO	Fri, Nov 3, 2023	6.53	6.93	6.53	6.81
4889	NASDAQ	ANGO	Thu, Nov 2, 2023	6.27	6.59	6.21	6.49
4888	NASDAQ	ANGO	Wed, Nov 1, 2023	6.19	6.30	6.06	6.25
4887	NASDAQ	ANGO	Tue, Oct 31, 2023	6.32	6.43	6.17	6.20
4886	NASDAQ	ANGO	Mon, Oct 30, 2023	6.38	6.43	6.30	6.34
4885	NASDAQ	ANGO	Fri, Oct 27, 2023	6.22	6.39	6.17	6.36
4884	NASDAQ	ANGO	Thu, Oct 26, 2023	6.42	6.43	6.13	6.20
4883	NASDAQ	ANGO	Wed, Oct 25, 2023	6.56	6.56	6.39	6.46
4882	NASDAQ	ANGO	Tue, Oct 24, 2023	6.65	6.81	6.61	6.62
4881	NASDAQ	ANGO	Mon, Oct 23, 2023	6.77	6.80	6.60	6.63
4880	NASDAQ	ANGO	Fri, Oct 20, 2023	6.72	6.95	6.67	6.75
4879	NASDAQ	ANGO	Thu, Oct 19, 2023	6.94	6.99	6.72	6.75
4878	NASDAQ	ANGO	Wed, Oct 18, 2023	6.79	7.03	6.75	6.94
4877	NASDAQ	ANGO	Tue, Oct 17, 2023	6.59	6.90	6.51	6.82
4876	NASDAQ	ANGO	Mon, Oct 16, 2023	6.59	6.83	6.48	6.62
4875	NASDAQ	ANGO	Fri, Oct 13, 2023	6.40	6.62	6.36	6.57
4874	NASDAQ	ANGO	Thu, Oct 12, 2023	6.99	7.09	6.32	6.41
4873	NASDAQ	ANGO	Wed, Oct 11, 2023	7.34	7.41	6.84	6.99
4872	NASDAQ	ANGO	Tue, Oct 10, 2023	7.14	7.45	7.05	7.39
4871	NASDAQ	ANGO	Mon, Oct 9, 2023	7.00	7.06	6.87	7.05
4870	NASDAQ	ANGO	Fri, Oct 6, 2023	7.11	7.17	6.73	7.07
4869	NASDAQ	ANGO	Thu, Oct 5, 2023	7.64	7.68	6.93	7.15
4868	NASDAQ	ANGO	Wed, Oct 4, 2023	8.01	8.16	7.17	7.40
4867	NASDAQ	ANGO	Tue, Oct 3, 2023	7.38	7.64	7.37	7.60
4866	NASDAQ	ANGO	Mon, Oct 2, 2023	7.31	7.46	7.25	7.44
4865	NASDAQ	ANGO	Fri, Sep 29, 2023	7.34	7.37	7.23	7.31
4864	NASDAQ	ANGO	Thu, Sep 28, 2023	7.23	7.45	7.16	7.32
4863	NASDAQ	ANGO	Wed, Sep 27, 2023	7.30	7.39	7.17	7.24
4862	NASDAQ	ANGO	Tue, Sep 26, 2023	7.34	7.55	7.26	7.29
4861	NASDAQ	ANGO	Mon, Sep 25, 2023	7.35	7.48	7.08	7.37
4860	NASDAQ	ANGO	Fri, Sep 22, 2023	7.15	7.23	6.97	7.02
4859	NASDAQ	ANGO	Thu, Sep 21, 2023	7.08	7.22	7.06	7.11
4858	NASDAQ	ANGO	Wed, Sep 20, 2023	7.47	7.57	7.09	7.11
4857	NASDAQ	ANGO	Tue, Sep 19, 2023	7.25	7.51	7.05	7.46
4856	NASDAQ	ANGO	Mon, Sep 18, 2023	7.30	7.31	7.07	7.14
4855	NASDAQ	ANGO	Fri, Sep 15, 2023	7.46	7.54	7.07	7.30
4854	NASDAQ	ANGO	Thu, Sep 14, 2023	7.44	7.63	7.38	7.47
4853	NASDAQ	ANGO	Wed, Sep 13, 2023	7.10	7.54	7.04	7.44
4852	NASDAQ	ANGO	Tue, Sep 12, 2023	7.22	7.22	7.01	7.14
4851	NASDAQ	ANGO	Mon, Sep 11, 2023	7.22	7.22	7.22	7.22
4850	NASDAQ	ANGO	Fri, Sep 8, 2023	7.00	7.15	6.81	7.11
4849	NASDAQ	ANGO	Thu, Sep 7, 2023	7.02	7.10	6.87	7.02
4848	NASDAQ	ANGO	Wed, Sep 6, 2023	7.25	7.25	6.88	7.07
4847	NASDAQ	ANGO	Tue, Sep 5, 2023	7.50	7.50	6.72	7.24
4846	NASDAQ	ANGO	Fri, Sep 1, 2023	8.03	8.13	7.69	7.73
4845	NASDAQ	ANGO	Thu, Aug 31, 2023	8.40	8.45	8.01	8.03
4844	NASDAQ	ANGO	Wed, Aug 30, 2023	8.16	8.44	8.15	8.41
4843	NASDAQ	ANGO	Tue, Aug 29, 2023	8.00	8.16	7.83	8.15
4842	NASDAQ	ANGO	Mon, Aug 28, 2023	8.35	8.47	7.92	8.00
4841	NASDAQ	ANGO	Fri, Aug 25, 2023	8.43	8.57	8.32	8.34
4840	NASDAQ	ANGO	Thu, Aug 24, 2023	8.72	8.73	8.39	8.43
4839	NASDAQ	ANGO	Wed, Aug 23, 2023	8.70	8.96	8.46	8.76
4838	NASDAQ	ANGO	Tue, Aug 22, 2023	8.52	8.89	8.50	8.88
4837	NASDAQ	ANGO	Mon, Aug 21, 2023	8.59	8.64	8.42	8.52
4836	NASDAQ	ANGO	Fri, Aug 18, 2023	8.49	8.73	8.41	8.61
4835	NASDAQ	ANGO	Thu, Aug 17, 2023	8.57	8.81	8.48	8.58
4834	NASDAQ	ANGO	Wed, Aug 16, 2023	9.21	9.43	8.45	8.58
4833	NASDAQ	ANGO	Tue, Aug 15, 2023	8.44	8.72	8.38	8.69
4832	NASDAQ	ANGO	Mon, Aug 14, 2023	8.34	8.50	8.18	8.43
4831	NASDAQ	ANGO	Fri, Aug 11, 2023	8.12	8.36	8.12	8.34
4830	NASDAQ	ANGO	Thu, Aug 10, 2023	8.22	8.39	8.10	8.11
4829	NASDAQ	ANGO	Wed, Aug 9, 2023	8.22	8.33	8.06	8.22
4828	NASDAQ	ANGO	Tue, Aug 8, 2023	8.36	8.36	8.08	8.24
4827	NASDAQ	ANGO	Mon, Aug 7, 2023	8.46	8.53	8.35	8.46
4826	NASDAQ	ANGO	Fri, Aug 4, 2023	8.34	8.52	8.34	8.41
4825	NASDAQ	ANGO	Thu, Aug 3, 2023	8.35	8.48	8.25	8.34
4824	NASDAQ	ANGO	Wed, Aug 2, 2023	8.51	8.63	8.38	8.39
4823	NASDAQ	ANGO	Tue, Aug 1, 2023	8.69	8.73	8.54	8.60
4822	NASDAQ	ANGO	Mon, Jul 31, 2023	8.68	8.82	8.59	8.69
4821	NASDAQ	ANGO	Fri, Jul 28, 2023	8.80	8.93	8.64	8.64
4820	NASDAQ	ANGO	Thu, Jul 27, 2023	9.09	9.13	8.69	8.76
4819	NASDAQ	ANGO	Wed, Jul 26, 2023	8.71	9.22	8.69	9.00
4818	NASDAQ	ANGO	Tue, Jul 25, 2023	8.69	9.03	8.69	8.70
4817	NASDAQ	ANGO	Mon, Jul 24, 2023	8.66	8.83	8.61	8.77
4816	NASDAQ	ANGO	Fri, Jul 21, 2023	8.80	8.94	8.63	8.65
4815	NASDAQ	ANGO	Thu, Jul 20, 2023	8.95	9.00	8.66	8.74
4814	NASDAQ	ANGO	Wed, Jul 19, 2023	9.69	9.77	8.81	8.92
4813	NASDAQ	ANGO	Tue, Jul 18, 2023	9.54	9.77	9.52	9.74
4812	NASDAQ	ANGO	Mon, Jul 17, 2023	9.59	9.66	9.36	9.56
4811	NASDAQ	ANGO	Fri, Jul 14, 2023	9.68	9.93	9.47	9.63
4810	NASDAQ	ANGO	Thu, Jul 13, 2023	10.05	10.17	9.39	9.69
4809	NASDAQ	ANGO	Wed, Jul 12, 2023	9.57	10.16	9.25	9.77
4808	NASDAQ	ANGO	Tue, Jul 11, 2023	9.66	9.97	9.54	9.94
4807	NASDAQ	ANGO	Mon, Jul 10, 2023	9.44	9.74	9.44	9.62
4806	NASDAQ	ANGO	Fri, Jul 7, 2023	9.30	9.43	9.17	9.39
4805	NASDAQ	ANGO	Thu, Jul 6, 2023	9.60	9.61	9.19	9.33
4804	NASDAQ	ANGO	Wed, Jul 5, 2023	10.41	10.41	9.68	9.70
4803	NASDAQ	ANGO	Mon, Jul 3, 2023	10.39	10.49	10.14	10.32
4802	NASDAQ	ANGO	Fri, Jun 30, 2023	10.72	10.87	10.43	10.43
4801	NASDAQ	ANGO	Thu, Jun 29, 2023	10.47	10.73	10.46	10.63
4800	NASDAQ	ANGO	Wed, Jun 28, 2023	10.47	10.62	10.33	10.46
4799	NASDAQ	ANGO	Tue, Jun 27, 2023	10.76	10.97	10.45	10.49
4798	NASDAQ	ANGO	Mon, Jun 26, 2023	10.80	11.20	10.69	10.74
4797	NASDAQ	ANGO	Fri, Jun 23, 2023	11.07	11.17	10.76	10.86
4796	NASDAQ	ANGO	Thu, Jun 22, 2023	11.03	11.17	10.93	11.15
4795	NASDAQ	ANGO	Wed, Jun 21, 2023	11.12	11.28	10.15	11.06
4794	NASDAQ	ANGO	Tue, Jun 20, 2023	11.05	11.38	10.89	11.16
4793	NASDAQ	ANGO	Fri, Jun 16, 2023	11.02	11.12	10.71	11.08
4792	NASDAQ	ANGO	Thu, Jun 15, 2023	10.90	10.98	10.73	10.85
4791	NASDAQ	ANGO	Wed, Jun 14, 2023	10.98	11.10	10.83	10.87
4790	NASDAQ	ANGO	Tue, Jun 13, 2023	10.74	11.19	10.74	10.90
4789	NASDAQ	ANGO	Mon, Jun 12, 2023	10.78	10.87	10.42	10.76
4788	NASDAQ	ANGO	Fri, Jun 9, 2023	10.20	11.14	10.03	10.79
4787	NASDAQ	ANGO	Thu, Jun 8, 2023	9.98	10.04	9.81	9.99
4786	NASDAQ	ANGO	Wed, Jun 7, 2023	10.23	10.35	9.96	9.99
4785	NASDAQ	ANGO	Tue, Jun 6, 2023	9.99	10.25	9.90	10.16
4784	NASDAQ	ANGO	Mon, Jun 5, 2023	9.91	10.12	9.63	10.00
4783	NASDAQ	ANGO	Fri, Jun 2, 2023	9.76	10.32	9.75	9.98
4782	NASDAQ	ANGO	Thu, Jun 1, 2023	9.46	9.74	9.29	9.64
4781	NASDAQ	ANGO	Wed, May 31, 2023	9.41	9.54	9.28	9.46
4780	NASDAQ	ANGO	Tue, May 30, 2023	9.32	9.64	9.27	9.41
4779	NASDAQ	ANGO	Fri, May 26, 2023	9.38	9.62	9.24	9.29
4778	NASDAQ	ANGO	Thu, May 25, 2023	9.60	9.60	9.10	9.37
4777	NASDAQ	ANGO	Wed, May 24, 2023	9.76	9.87	9.62	9.67
4776	NASDAQ	ANGO	Tue, May 23, 2023	9.67	9.89	9.65	9.73
4775	NASDAQ	ANGO	Mon, May 22, 2023	9.63	9.74	9.43	9.64
4774	NASDAQ	ANGO	Fri, May 19, 2023	9.70	9.83	9.57	9.63
4773	NASDAQ	ANGO	Thu, May 18, 2023	9.50	9.68	9.43	9.61
4772	NASDAQ	ANGO	Wed, May 17, 2023	9.44	9.70	9.38	9.55
4771	NASDAQ	ANGO	Tue, May 16, 2023	9.31	9.46	9.19	9.43
4770	NASDAQ	ANGO	Mon, May 15, 2023	9.34	9.50	9.21	9.36
4769	NASDAQ	ANGO	Fri, May 12, 2023	9.27	9.36	9.08	9.31
4768	NASDAQ	ANGO	Thu, May 11, 2023	9.12	9.43	9.11	9.27
4767	NASDAQ	ANGO	Wed, May 10, 2023	9.09	9.20	8.90	9.14
4766	NASDAQ	ANGO	Tue, May 9, 2023	8.93	9.25	8.88	9.00
4765	NASDAQ	ANGO	Mon, May 8, 2023	8.73	8.99	8.68	8.96
4764	NASDAQ	ANGO	Fri, May 5, 2023	8.54	8.79	8.52	8.72
4763	NASDAQ	ANGO	Thu, May 4, 2023	8.58	8.64	8.39	8.48
4762	NASDAQ	ANGO	Wed, May 3, 2023	8.56	8.90	8.54	8.67
4761	NASDAQ	ANGO	Tue, May 2, 2023	8.57	8.68	8.40	8.51
4760	NASDAQ	ANGO	Mon, May 1, 2023	8.33	8.63	8.27	8.60
4759	NASDAQ	ANGO	Fri, Apr 28, 2023	8.31	8.49	8.26	8.32
4758	NASDAQ	ANGO	Thu, Apr 27, 2023	8.29	8.49	8.25	8.29
4757	NASDAQ	ANGO	Wed, Apr 26, 2023	8.57	8.57	8.18	8.29
4756	NASDAQ	ANGO	Tue, Apr 25, 2023	8.86	8.86	8.50	8.56
4755	NASDAQ	ANGO	Mon, Apr 24, 2023	8.89	8.95	8.74	8.77
4754	NASDAQ	ANGO	Fri, Apr 21, 2023	8.84	8.97	8.73	8.90
4753	NASDAQ	ANGO	Thu, Apr 20, 2023	8.94	9.20	8.71	8.85
4752	NASDAQ	ANGO	Wed, Apr 19, 2023	8.86	9.09	8.70	8.94
4751	NASDAQ	ANGO	Tue, Apr 18, 2023	9.12	9.21	8.73	8.78
4750	NASDAQ	ANGO	Mon, Apr 17, 2023	8.90	9.14	8.88	9.08
4749	NASDAQ	ANGO	Fri, Apr 14, 2023	9.40	9.47	8.98	9.09
4748	NASDAQ	ANGO	Thu, Apr 13, 2023	9.26	9.52	9.22	9.43
4747	NASDAQ	ANGO	Wed, Apr 12, 2023	9.55	9.65	9.21	9.22
4746	NASDAQ	ANGO	Tue, Apr 11, 2023	9.36	9.63	9.21	9.56
4745	NASDAQ	ANGO	Mon, Apr 10, 2023	9.47	9.56	9.33	9.37
4744	NASDAQ	ANGO	Thu, Apr 6, 2023	9.72	9.79	9.33	9.52
4743	NASDAQ	ANGO	Wed, Apr 5, 2023	9.50	10.01	9.26	9.53
4742	NASDAQ	ANGO	Tue, Apr 4, 2023	9.85	9.86	9.48	9.56
4741	NASDAQ	ANGO	Mon, Apr 3, 2023	10.41	10.64	9.72	9.88
4740	NASDAQ	ANGO	Fri, Mar 31, 2023	9.09	10.84	9.01	10.34
4739	NASDAQ	ANGO	Thu, Mar 30, 2023	10.26	10.26	8.60	9.10
4738	NASDAQ	ANGO	Wed, Mar 29, 2023	12.46	12.62	12.40	12.47
4737	NASDAQ	ANGO	Tue, Mar 28, 2023	12.39	12.60	12.33	12.40
4736	NASDAQ	ANGO	Mon, Mar 27, 2023	12.09	12.55	12.09	12.42
4735	NASDAQ	ANGO	Fri, Mar 24, 2023	12.03	12.24	11.96	12.05
4734	NASDAQ	ANGO	Thu, Mar 23, 2023	12.30	12.39	12.06	12.07
4733	NASDAQ	ANGO	Wed, Mar 22, 2023	12.45	12.56	12.18	12.29
4732	NASDAQ	ANGO	Tue, Mar 21, 2023	12.35	12.54	12.25	12.45
4731	NASDAQ	ANGO	Mon, Mar 20, 2023	12.38	12.50	12.25	12.25
4730	NASDAQ	ANGO	Fri, Mar 17, 2023	12.52	12.63	12.21	12.32
4729	NASDAQ	ANGO	Thu, Mar 16, 2023	12.16	12.70	12.15	12.59
4728	NASDAQ	ANGO	Wed, Mar 15, 2023	12.11	12.41	11.85	12.23
4727	NASDAQ	ANGO	Tue, Mar 14, 2023	11.93	12.34	11.84	12.33
4726	NASDAQ	ANGO	Mon, Mar 13, 2023	11.67	12.24	11.61	11.69
4725	NASDAQ	ANGO	Fri, Mar 10, 2023	11.36	11.80	11.33	11.79
4724	NASDAQ	ANGO	Thu, Mar 9, 2023	11.47	11.58	11.36	11.40
4723	NASDAQ	ANGO	Wed, Mar 8, 2023	11.51	11.75	11.35	11.45
4722	NASDAQ	ANGO	Tue, Mar 7, 2023	11.60	11.66	11.36	11.49
4721	NASDAQ	ANGO	Mon, Mar 6, 2023	12.47	12.52	11.45	11.61
4720	NASDAQ	ANGO	Fri, Mar 3, 2023	12.67	12.68	12.49	12.51
4719	NASDAQ	ANGO	Thu, Mar 2, 2023	12.41	12.68	12.29	12.65
4718	NASDAQ	ANGO	Wed, Mar 1, 2023	12.40	12.66	12.33	12.52
4717	NASDAQ	ANGO	Tue, Feb 28, 2023	12.55	12.66	12.38	12.38
4716	NASDAQ	ANGO	Mon, Feb 27, 2023	12.67	12.74	12.47	12.47
4715	NASDAQ	ANGO	Fri, Feb 24, 2023	12.57	12.65	12.33	12.56
4714	NASDAQ	ANGO	Thu, Feb 23, 2023	12.82	13.05	12.62	12.67
4713	NASDAQ	ANGO	Wed, Feb 22, 2023	12.76	13.29	12.72	12.80
4712	NASDAQ	ANGO	Tue, Feb 21, 2023	13.19	13.27	12.73	12.83
4711	NASDAQ	ANGO	Fri, Feb 17, 2023	13.15	13.30	12.98	13.26
4710	NASDAQ	ANGO	Thu, Feb 16, 2023	12.93	13.21	12.64	13.06
4709	NASDAQ	ANGO	Wed, Feb 15, 2023	13.02	13.16	12.89	13.08
4708	NASDAQ	ANGO	Tue, Feb 14, 2023	13.02	13.21	12.82	13.06
4707	NASDAQ	ANGO	Mon, Feb 13, 2023	13.01	13.08	12.84	13.01
4706	NASDAQ	ANGO	Fri, Feb 10, 2023	12.91	13.06	12.76	12.96
4705	NASDAQ	ANGO	Thu, Feb 9, 2023	13.05	13.12	12.84	12.91
4704	NASDAQ	ANGO	Wed, Feb 8, 2023	13.10	13.21	12.89	12.95
4703	NASDAQ	ANGO	Tue, Feb 7, 2023	13.00	13.20	12.78	13.17
4702	NASDAQ	ANGO	Mon, Feb 6, 2023	13.42	13.56	12.92	13.00
4701	NASDAQ	ANGO	Fri, Feb 3, 2023	13.39	13.52	13.30	13.43
4700	NASDAQ	ANGO	Thu, Feb 2, 2023	13.30	13.56	12.98	13.45
4699	NASDAQ	ANGO	Wed, Feb 1, 2023	13.01	13.44	12.83	13.36
4698	NASDAQ	ANGO	Tue, Jan 31, 2023	12.98	13.16	12.86	13.02
4697	NASDAQ	ANGO	Mon, Jan 30, 2023	12.93	13.03	12.70	12.96
4696	NASDAQ	ANGO	Fri, Jan 27, 2023	12.91	13.13	12.66	12.99
4695	NASDAQ	ANGO	Thu, Jan 26, 2023	12.88	13.28	12.80	13.00
4694	NASDAQ	ANGO	Wed, Jan 25, 2023	13.53	13.58	12.80	12.86
4693	NASDAQ	ANGO	Tue, Jan 24, 2023	13.54	13.69	13.33	13.59
4692	NASDAQ	ANGO	Mon, Jan 23, 2023	13.31	13.59	13.07	13.57
4691	NASDAQ	ANGO	Fri, Jan 20, 2023	13.64	13.64	13.21	13.32
4690	NASDAQ	ANGO	Thu, Jan 19, 2023	13.46	13.53	13.29	13.51
4689	NASDAQ	ANGO	Wed, Jan 18, 2023	13.84	14.08	13.50	13.56
4688	NASDAQ	ANGO	Tue, Jan 17, 2023	13.69	13.88	13.57	13.83
4687	NASDAQ	ANGO	Fri, Jan 13, 2023	13.60	13.80	13.51	13.78
4686	NASDAQ	ANGO	Thu, Jan 12, 2023	13.34	13.79	13.20	13.75
4685	NASDAQ	ANGO	Wed, Jan 11, 2023	13.47	13.49	13.12	13.33
4684	NASDAQ	ANGO	Tue, Jan 10, 2023	14.57	14.86	13.45	13.47
4683	NASDAQ	ANGO	Mon, Jan 9, 2023	15.11	15.11	14.28	14.57
4682	NASDAQ	ANGO	Fri, Jan 6, 2023	15.49	15.96	15.08	15.17
4681	NASDAQ	ANGO	Thu, Jan 5, 2023	14.70	15.75	14.30	15.48
4680	NASDAQ	ANGO	Wed, Jan 4, 2023	13.43	13.98	13.43	13.61
4679	NASDAQ	ANGO	Tue, Jan 3, 2023	13.95	14.19	13.31	13.37
4678	NASDAQ	ANGO	Fri, Dec 30, 2022	13.56	13.81	13.40	13.77
4677	NASDAQ	ANGO	Thu, Dec 29, 2022	13.52	13.73	13.18	13.66
4676	NASDAQ	ANGO	Wed, Dec 28, 2022	13.28	13.58	13.16	13.26
4675	NASDAQ	ANGO	Tue, Dec 27, 2022	13.27	13.32	12.95	13.24
4674	NASDAQ	ANGO	Fri, Dec 23, 2022	13.57	13.60	13.23	13.28
4673	NASDAQ	ANGO	Thu, Dec 22, 2022	13.41	13.65	13.03	13.64
4672	NASDAQ	ANGO	Wed, Dec 21, 2022	13.04	13.54	12.92	13.41
4671	NASDAQ	ANGO	Tue, Dec 20, 2022	12.70	13.00	12.57	12.95
4670	NASDAQ	ANGO	Mon, Dec 19, 2022	12.42	12.74	12.01	12.74
4669	NASDAQ	ANGO	Fri, Dec 16, 2022	12.13	12.43	12.03	12.28
4668	NASDAQ	ANGO	Thu, Dec 15, 2022	12.44	12.60	12.09	12.12
4667	NASDAQ	ANGO	Wed, Dec 14, 2022	12.71	12.94	12.46	12.57
4666	NASDAQ	ANGO	Tue, Dec 13, 2022	12.81	13.16	12.62	12.71
4665	NASDAQ	ANGO	Mon, Dec 12, 2022	12.27	12.68	12.27	12.53
4664	NASDAQ	ANGO	Fri, Dec 9, 2022	12.29	12.50	12.25	12.25
4663	NASDAQ	ANGO	Thu, Dec 8, 2022	12.19	12.47	12.19	12.37
4662	NASDAQ	ANGO	Wed, Dec 7, 2022	12.14	12.40	12.01	12.13
4661	NASDAQ	ANGO	Tue, Dec 6, 2022	12.10	12.26	11.71	12.16
4660	NASDAQ	ANGO	Mon, Dec 5, 2022	12.11	12.25	11.93	12.06
4659	NASDAQ	ANGO	Fri, Dec 2, 2022	12.56	13.10	12.00	12.20
4658	NASDAQ	ANGO	Thu, Dec 1, 2022	13.04	13.68	12.61	12.73
4657	NASDAQ	ANGO	Wed, Nov 30, 2022	12.58	13.06	12.19	12.95
4656	NASDAQ	ANGO	Tue, Nov 29, 2022	12.57	12.83	12.45	12.51
4655	NASDAQ	ANGO	Mon, Nov 28, 2022	13.46	13.67	12.50	12.52
4654	NASDAQ	ANGO	Fri, Nov 25, 2022	13.51	13.80	13.50	13.69
4653	NASDAQ	ANGO	Wed, Nov 23, 2022	14.64	14.64	13.04	13.61
4652	NASDAQ	ANGO	Tue, Nov 22, 2022	14.30	14.73	13.80	14.64
4651	NASDAQ	ANGO	Mon, Nov 21, 2022	14.15	14.60	13.89	14.36
4650	NASDAQ	ANGO	Fri, Nov 18, 2022	14.13	14.41	13.76	14.10
4649	NASDAQ	ANGO	Thu, Nov 17, 2022	13.91	14.03	13.70	13.81
4648	NASDAQ	ANGO	Wed, Nov 16, 2022	13.86	14.13	13.48	13.96
4647	NASDAQ	ANGO	Tue, Nov 15, 2022	13.80	14.04	13.23	13.82
4646	NASDAQ	ANGO	Mon, Nov 14, 2022	13.69	13.92	13.13	13.55
4645	NASDAQ	ANGO	Fri, Nov 11, 2022	14.36	14.59	13.67	13.73
4644	NASDAQ	ANGO	Thu, Nov 10, 2022	14.65	14.97	14.30	14.40
4643	NASDAQ	ANGO	Wed, Nov 9, 2022	14.34	14.34	13.97	14.06
4642	NASDAQ	ANGO	Tue, Nov 8, 2022	14.50	14.64	14.06	14.32
4641	NASDAQ	ANGO	Mon, Nov 7, 2022	14.18	14.55	13.96	14.50
4640	NASDAQ	ANGO	Fri, Nov 4, 2022	13.76	14.08	13.43	14.05
4639	NASDAQ	ANGO	Thu, Nov 3, 2022	13.78	14.30	13.50	13.53
4638	NASDAQ	ANGO	Wed, Nov 2, 2022	13.85	14.97	13.85	13.92
4637	NASDAQ	ANGO	Tue, Nov 1, 2022	14.18	14.33	13.88	14.08
4636	NASDAQ	ANGO	Mon, Oct 31, 2022	13.41	14.18	13.31	14.09
4635	NASDAQ	ANGO	Fri, Oct 28, 2022	13.28	13.67	13.02	13.49
4634	NASDAQ	ANGO	Thu, Oct 27, 2022	13.55	13.83	13.26	13.33
4633	NASDAQ	ANGO	Wed, Oct 26, 2022	13.28	13.88	13.03	13.39
4632	NASDAQ	ANGO	Tue, Oct 25, 2022	13.07	13.49	13.04	13.16
4631	NASDAQ	ANGO	Mon, Oct 24, 2022	13.34	13.39	12.87	13.07
4630	NASDAQ	ANGO	Fri, Oct 21, 2022	13.62	13.64	12.99	13.31
4629	NASDAQ	ANGO	Thu, Oct 20, 2022	13.66	13.90	13.38	13.57
4628	NASDAQ	ANGO	Wed, Oct 19, 2022	14.30	14.30	13.72	13.81
4627	NASDAQ	ANGO	Tue, Oct 18, 2022	15.40	15.57	14.41	14.56
4626	NASDAQ	ANGO	Mon, Oct 17, 2022	14.63	15.27	14.47	14.86
4625	NASDAQ	ANGO	Fri, Oct 14, 2022	14.88	15.06	14.32	14.38
4624	NASDAQ	ANGO	Thu, Oct 13, 2022	14.02	15.27	13.87	14.79
4623	NASDAQ	ANGO	Wed, Oct 12, 2022	13.67	14.15	13.38	14.05
4622	NASDAQ	ANGO	Tue, Oct 11, 2022	14.24	14.25	13.08	13.37
4621	NASDAQ	ANGO	Mon, Oct 10, 2022	15.87	15.87	14.00	14.38
4620	NASDAQ	ANGO	Fri, Oct 7, 2022	17.16	17.24	14.53	15.90
4619	NASDAQ	ANGO	Thu, Oct 6, 2022	19.10	19.54	17.14	17.34
4618	NASDAQ	ANGO	Wed, Oct 5, 2022	21.11	21.80	21.03	21.55
4617	NASDAQ	ANGO	Tue, Oct 4, 2022	20.71	21.88	20.71	21.45
4616	NASDAQ	ANGO	Mon, Oct 3, 2022	20.73	20.90	20.32	20.41
4615	NASDAQ	ANGO	Fri, Sep 30, 2022	20.68	21.48	20.44	20.46
4614	NASDAQ	ANGO	Thu, Sep 29, 2022	20.14	20.61	19.83	20.57
4613	NASDAQ	ANGO	Wed, Sep 28, 2022	19.90	20.54	19.74	20.40
4612	NASDAQ	ANGO	Tue, Sep 27, 2022	20.03	20.44	19.74	19.86
4611	NASDAQ	ANGO	Mon, Sep 26, 2022	19.84	20.44	19.77	20.04
4610	NASDAQ	ANGO	Fri, Sep 23, 2022	20.23	20.28	19.70	19.88
4609	NASDAQ	ANGO	Thu, Sep 22, 2022	20.71	20.71	20.00	20.45
4608	NASDAQ	ANGO	Wed, Sep 21, 2022	21.32	21.52	20.61	20.79
4607	NASDAQ	ANGO	Tue, Sep 20, 2022	21.52	21.52	20.87	21.16
4606	NASDAQ	ANGO	Mon, Sep 19, 2022	21.76	21.82	21.13	21.60
4605	NASDAQ	ANGO	Fri, Sep 16, 2022	21.93	22.00	21.12	21.87
4604	NASDAQ	ANGO	Thu, Sep 15, 2022	22.05	22.24	21.69	22.04
4603	NASDAQ	ANGO	Wed, Sep 14, 2022	21.66	22.16	21.63	21.86
4602	NASDAQ	ANGO	Tue, Sep 13, 2022	22.30	22.54	21.83	21.89
4601	NASDAQ	ANGO	Mon, Sep 12, 2022	22.42	22.88	22.15	22.81
4600	NASDAQ	ANGO	Fri, Sep 9, 2022	22.36	22.68	22.26	22.62
4599	NASDAQ	ANGO	Thu, Sep 8, 2022	21.70	22.61	21.44	22.22
4598	NASDAQ	ANGO	Wed, Sep 7, 2022	21.07	21.88	20.59	21.82
4597	NASDAQ	ANGO	Tue, Sep 6, 2022	20.87	21.20	20.61	21.08
4596	NASDAQ	ANGO	Fri, Sep 2, 2022	21.58	21.66	20.69	20.85
4595	NASDAQ	ANGO	Thu, Sep 1, 2022	22.03	22.28	21.34	21.54
4594	NASDAQ	ANGO	Wed, Aug 31, 2022	21.97	22.37	21.48	22.14
4593	NASDAQ	ANGO	Tue, Aug 30, 2022	22.03	22.20	21.68	21.80
4592	NASDAQ	ANGO	Mon, Aug 29, 2022	22.50	22.54	22.06	22.08
4591	NASDAQ	ANGO	Fri, Aug 26, 2022	23.27	23.32	22.50	22.64
4590	NASDAQ	ANGO	Thu, Aug 25, 2022	22.69	23.29	22.56	23.29
4589	NASDAQ	ANGO	Wed, Aug 24, 2022	22.76	22.98	22.49	22.67
4588	NASDAQ	ANGO	Tue, Aug 23, 2022	22.78	22.86	22.37	22.61
4587	NASDAQ	ANGO	Mon, Aug 22, 2022	23.16	23.58	22.74	22.80
4586	NASDAQ	ANGO	Fri, Aug 19, 2022	23.54	23.54	23.20	23.36
4585	NASDAQ	ANGO	Thu, Aug 18, 2022	24.09	24.29	23.32	23.62
4584	NASDAQ	ANGO	Wed, Aug 17, 2022	23.62	24.08	23.62	23.90
4583	NASDAQ	ANGO	Tue, Aug 16, 2022	24.38	24.38	23.70	23.88
4582	NASDAQ	ANGO	Mon, Aug 15, 2022	24.06	24.57	23.93	24.28
4581	NASDAQ	ANGO	Fri, Aug 12, 2022	24.48	24.48	24.08	24.23
4580	NASDAQ	ANGO	Thu, Aug 11, 2022	24.16	24.74	24.16	24.30
4579	NASDAQ	ANGO	Wed, Aug 10, 2022	23.87	24.24	23.78	24.14
4578	NASDAQ	ANGO	Tue, Aug 9, 2022	23.62	23.92	23.27	23.45
4577	NASDAQ	ANGO	Mon, Aug 8, 2022	23.93	24.03	23.54	23.70
4576	NASDAQ	ANGO	Fri, Aug 5, 2022	23.14	23.79	22.98	23.78
4575	NASDAQ	ANGO	Thu, Aug 4, 2022	23.47	23.63	23.07	23.32
4574	NASDAQ	ANGO	Wed, Aug 3, 2022	23.50	23.82	23.07	23.56
4573	NASDAQ	ANGO	Tue, Aug 2, 2022	23.30	23.52	22.99	23.26
4572	NASDAQ	ANGO	Mon, Aug 1, 2022	22.58	23.54	22.56	23.30
4571	NASDAQ	ANGO	Fri, Jul 29, 2022	22.75	23.04	22.39	22.69
4570	NASDAQ	ANGO	Thu, Jul 28, 2022	22.45	22.98	22.16	22.95
4569	NASDAQ	ANGO	Wed, Jul 27, 2022	22.37	22.79	21.25	22.61
4568	NASDAQ	ANGO	Tue, Jul 26, 2022	22.41	22.62	22.06	22.30
4567	NASDAQ	ANGO	Mon, Jul 25, 2022	21.74	22.54	21.52	22.38
4566	NASDAQ	ANGO	Fri, Jul 22, 2022	21.89	22.24	21.38	21.61
4565	NASDAQ	ANGO	Thu, Jul 21, 2022	21.63	22.12	21.48	22.10
4564	NASDAQ	ANGO	Wed, Jul 20, 2022	20.90	21.60	20.90	21.53
4563	NASDAQ	ANGO	Tue, Jul 19, 2022	20.71	21.37	20.71	21.12
4562	NASDAQ	ANGO	Mon, Jul 18, 2022	21.28	21.72	20.74	20.79
4561	NASDAQ	ANGO	Fri, Jul 15, 2022	21.21	21.52	20.88	21.32
4560	NASDAQ	ANGO	Thu, Jul 14, 2022	20.75	20.75	20.12	20.72
4559	NASDAQ	ANGO	Wed, Jul 13, 2022	19.73	21.35	19.53	20.92
4558	NASDAQ	ANGO	Tue, Jul 12, 2022	19.84	20.54	19.56	20.02
4557	NASDAQ	ANGO	Mon, Jul 11, 2022	20.37	20.44	19.80	20.04
4556	NASDAQ	ANGO	Fri, Jul 8, 2022	20.58	20.89	20.34	20.42
4555	NASDAQ	ANGO	Thu, Jul 7, 2022	20.03	20.60	19.65	20.54
4554	NASDAQ	ANGO	Wed, Jul 6, 2022	19.70	20.20	19.36	19.80
4553	NASDAQ	ANGO	Tue, Jul 5, 2022	19.22	20.23	18.84	19.69
4552	NASDAQ	ANGO	Fri, Jul 1, 2022	19.24	19.60	19.04	19.54
4551	NASDAQ	ANGO	Thu, Jun 30, 2022	19.23	19.64	18.75	19.35
4550	NASDAQ	ANGO	Wed, Jun 29, 2022	19.18	19.38	18.14	19.35
4549	NASDAQ	ANGO	Tue, Jun 28, 2022	19.94	19.94	19.18	19.24
4548	NASDAQ	ANGO	Mon, Jun 27, 2022	19.40	19.85	19.06	19.74
4547	NASDAQ	ANGO	Fri, Jun 24, 2022	19.96	20.67	19.09	19.24
4546	NASDAQ	ANGO	Thu, Jun 23, 2022	19.26	20.19	19.26	20.15
4545	NASDAQ	ANGO	Wed, Jun 22, 2022	18.86	19.70	18.86	19.11
4544	NASDAQ	ANGO	Tue, Jun 21, 2022	18.98	19.21	18.66	19.02
4543	NASDAQ	ANGO	Fri, Jun 17, 2022	18.48	18.88	18.21	18.70
4542	NASDAQ	ANGO	Thu, Jun 16, 2022	17.93	18.35	17.73	18.21
4541	NASDAQ	ANGO	Wed, Jun 15, 2022	18.02	18.60	18.02	18.35
4540	NASDAQ	ANGO	Tue, Jun 14, 2022	18.28	18.44	17.67	17.83
4539	NASDAQ	ANGO	Mon, Jun 13, 2022	18.17	18.47	17.82	18.22
4538	NASDAQ	ANGO	Fri, Jun 10, 2022	18.76	19.27	18.76	18.95
4537	NASDAQ	ANGO	Thu, Jun 9, 2022	19.05	19.25	18.77	19.01
4536	NASDAQ	ANGO	Wed, Jun 8, 2022	20.54	20.73	18.85	19.26
4535	NASDAQ	ANGO	Tue, Jun 7, 2022	20.37	20.86	20.14	20.73
4534	NASDAQ	ANGO	Mon, Jun 6, 2022	20.56	20.67	20.31	20.54
4533	NASDAQ	ANGO	Fri, Jun 3, 2022	20.32	20.54	19.97	20.21
4532	NASDAQ	ANGO	Thu, Jun 2, 2022	19.67	20.67	19.59	20.47
4531	NASDAQ	ANGO	Wed, Jun 1, 2022	19.77	20.09	19.10	19.67
4530	NASDAQ	ANGO	Tue, May 31, 2022	19.63	19.86	19.36	19.63
4529	NASDAQ	ANGO	Fri, May 27, 2022	19.25	20.11	19.08	19.89
4528	NASDAQ	ANGO	Thu, May 26, 2022	19.24	19.37	19.01	19.10
4527	NASDAQ	ANGO	Wed, May 25, 2022	18.68	19.27	18.65	19.17
4526	NASDAQ	ANGO	Tue, May 24, 2022	19.02	19.08	18.54	18.85
4525	NASDAQ	ANGO	Mon, May 23, 2022	19.56	19.60	18.95	19.15
4524	NASDAQ	ANGO	Fri, May 20, 2022	19.57	19.61	19.08	19.25
4523	NASDAQ	ANGO	Thu, May 19, 2022	19.34	19.58	18.98	19.23
4522	NASDAQ	ANGO	Wed, May 18, 2022	19.73	20.38	19.33	19.46
4521	NASDAQ	ANGO	Tue, May 17, 2022	19.17	20.29	18.44	20.28
4520	NASDAQ	ANGO	Mon, May 16, 2022	18.81	19.01	18.66	18.78
4519	NASDAQ	ANGO	Fri, May 13, 2022	18.08	18.88	18.08	18.69
4518	NASDAQ	ANGO	Thu, May 12, 2022	18.03	18.44	17.59	17.98
4517	NASDAQ	ANGO	Wed, May 11, 2022	18.23	18.97	18.03	18.10
4516	NASDAQ	ANGO	Tue, May 10, 2022	18.24	18.57	17.56	18.35
4515	NASDAQ	ANGO	Mon, May 9, 2022	19.41	19.63	17.97	18.07
4514	NASDAQ	ANGO	Fri, May 6, 2022	20.19	20.19	19.30	19.67
4513	NASDAQ	ANGO	Thu, May 5, 2022	21.01	21.10	19.95	20.29
4512	NASDAQ	ANGO	Wed, May 4, 2022	21.18	21.44	20.45	21.24
4511	NASDAQ	ANGO	Tue, May 3, 2022	21.10	21.52	20.76	21.12
4510	NASDAQ	ANGO	Mon, May 2, 2022	20.91	21.93	20.75	21.12
4509	NASDAQ	ANGO	Fri, Apr 29, 2022	22.49	23.17	20.96	21.05
4508	NASDAQ	ANGO	Thu, Apr 28, 2022	22.83	22.83	21.50	22.47
4507	NASDAQ	ANGO	Wed, Apr 27, 2022	23.01	23.41	22.35	22.53
4506	NASDAQ	ANGO	Tue, Apr 26, 2022	23.22	23.60	22.98	23.08
4505	NASDAQ	ANGO	Mon, Apr 25, 2022	23.07	23.71	23.07	23.56
4504	NASDAQ	ANGO	Fri, Apr 22, 2022	23.87	24.09	23.03	23.17
4503	NASDAQ	ANGO	Thu, Apr 21, 2022	24.63	24.84	23.80	24.04
4502	NASDAQ	ANGO	Wed, Apr 20, 2022	23.61	24.87	23.61	24.49
4501	NASDAQ	ANGO	Tue, Apr 19, 2022	22.85	24.25	22.85	24.02
4500	NASDAQ	ANGO	Mon, Apr 18, 2022	22.87	23.03	22.52	22.82
4499	NASDAQ	ANGO	Thu, Apr 14, 2022	23.16	23.17	22.41	22.92
4498	NASDAQ	ANGO	Wed, Apr 13, 2022	23.00	23.43	22.84	23.13
4497	NASDAQ	ANGO	Tue, Apr 12, 2022	22.50	23.35	22.50	23.09
4496	NASDAQ	ANGO	Mon, Apr 11, 2022	23.29	23.68	22.49	22.51
4495	NASDAQ	ANGO	Fri, Apr 8, 2022	23.63	24.38	23.50	23.66
4494	NASDAQ	ANGO	Thu, Apr 7, 2022	22.44	24.25	21.57	23.49
4493	NASDAQ	ANGO	Wed, Apr 6, 2022	21.03	21.73	20.45	21.54
4492	NASDAQ	ANGO	Tue, Apr 5, 2022	21.54	21.79	21.24	21.31
4491	NASDAQ	ANGO	Mon, Apr 4, 2022	22.39	22.71	21.44	21.56
4490	NASDAQ	ANGO	Fri, Apr 1, 2022	21.74	22.52	21.64	22.52
4489	NASDAQ	ANGO	Thu, Mar 31, 2022	22.06	22.25	21.48	21.54
4488	NASDAQ	ANGO	Wed, Mar 30, 2022	21.61	22.24	21.09	21.85
4487	NASDAQ	ANGO	Tue, Mar 29, 2022	21.66	22.31	21.64	21.72
4486	NASDAQ	ANGO	Mon, Mar 28, 2022	22.10	22.17	21.16	21.43
4485	NASDAQ	ANGO	Fri, Mar 25, 2022	22.18	22.20	21.79	21.85
4484	NASDAQ	ANGO	Thu, Mar 24, 2022	21.73	22.06	21.22	21.97
4483	NASDAQ	ANGO	Wed, Mar 23, 2022	22.42	22.73	21.66	21.75
4482	NASDAQ	ANGO	Tue, Mar 22, 2022	23.25	23.34	22.64	22.71
4481	NASDAQ	ANGO	Mon, Mar 21, 2022	23.90	24.11	22.85	23.05
4480	NASDAQ	ANGO	Fri, Mar 18, 2022	24.36	24.75	23.84	23.90
4479	NASDAQ	ANGO	Thu, Mar 17, 2022	23.13	24.49	22.69	24.35
4478	NASDAQ	ANGO	Wed, Mar 16, 2022	22.90	23.47	22.44	22.94
4477	NASDAQ	ANGO	Tue, Mar 15, 2022	23.02	23.02	22.36	22.66
4476	NASDAQ	ANGO	Mon, Mar 14, 2022	22.80	23.23	22.62	22.83
4475	NASDAQ	ANGO	Fri, Mar 11, 2022	23.66	23.92	22.70	22.75
4474	NASDAQ	ANGO	Thu, Mar 10, 2022	23.23	23.74	21.66	23.49
4473	NASDAQ	ANGO	Wed, Mar 9, 2022	23.77	24.20	23.64	23.70
4472	NASDAQ	ANGO	Tue, Mar 8, 2022	24.19	24.34	22.56	23.34
4471	NASDAQ	ANGO	Mon, Mar 7, 2022	24.17	24.31	23.58	24.19
4470	NASDAQ	ANGO	Fri, Mar 4, 2022	24.20	24.46	23.81	24.07
4469	NASDAQ	ANGO	Thu, Mar 3, 2022	24.69	24.78	24.05	24.32
4468	NASDAQ	ANGO	Wed, Mar 2, 2022	24.15	24.67	23.92	24.50
4467	NASDAQ	ANGO	Tue, Mar 1, 2022	23.40	24.01	22.87	23.98
4466	NASDAQ	ANGO	Mon, Feb 28, 2022	23.09	23.71	22.79	23.53
4465	NASDAQ	ANGO	Fri, Feb 25, 2022	22.22	23.31	21.96	23.21
4464	NASDAQ	ANGO	Thu, Feb 24, 2022	20.59	22.18	20.52	22.11
4463	NASDAQ	ANGO	Wed, Feb 23, 2022	20.99	21.30	20.74	21.09
4462	NASDAQ	ANGO	Tue, Feb 22, 2022	20.92	21.20	20.57	20.92
4461	NASDAQ	ANGO	Fri, Feb 18, 2022	21.96	22.06	21.13	21.16
4460	NASDAQ	ANGO	Thu, Feb 17, 2022	22.09	22.37	21.73	22.09
4459	NASDAQ	ANGO	Wed, Feb 16, 2022	22.66	22.71	22.20	22.50
4458	NASDAQ	ANGO	Tue, Feb 15, 2022	22.34	22.76	22.34	22.69
4457	NASDAQ	ANGO	Mon, Feb 14, 2022	21.69	22.14	21.50	21.90
4456	NASDAQ	ANGO	Fri, Feb 11, 2022	21.73	22.14	21.31	21.57
4455	NASDAQ	ANGO	Thu, Feb 10, 2022	21.89	22.83	21.13	21.94
4454	NASDAQ	ANGO	Wed, Feb 9, 2022	21.68	22.39	21.51	22.38
4453	NASDAQ	ANGO	Tue, Feb 8, 2022	20.67	21.64	20.37	21.56
4452	NASDAQ	ANGO	Mon, Feb 7, 2022	20.50	20.85	20.36	20.67
4451	NASDAQ	ANGO	Fri, Feb 4, 2022	20.44	20.82	20.19	20.58
4450	NASDAQ	ANGO	Thu, Feb 3, 2022	20.64	21.04	20.38	20.48
4449	NASDAQ	ANGO	Wed, Feb 2, 2022	21.28	21.71	20.35	20.91
4448	NASDAQ	ANGO	Tue, Feb 1, 2022	21.72	21.77	20.99	21.31
4447	NASDAQ	ANGO	Mon, Jan 31, 2022	20.81	21.67	20.72	21.63
4446	NASDAQ	ANGO	Fri, Jan 28, 2022	20.41	21.03	20.06	21.01
4445	NASDAQ	ANGO	Thu, Jan 27, 2022	21.60	21.70	20.03	20.46
4444	NASDAQ	ANGO	Wed, Jan 26, 2022	22.17	22.69	20.71	21.28
4443	NASDAQ	ANGO	Tue, Jan 25, 2022	22.48	22.48	21.53	22.00
4442	NASDAQ	ANGO	Mon, Jan 24, 2022	21.71	23.14	21.33	22.82
4441	NASDAQ	ANGO	Fri, Jan 21, 2022	21.94	22.85	21.87	22.12
4440	NASDAQ	ANGO	Thu, Jan 20, 2022	22.22	23.16	21.98	22.19
4439	NASDAQ	ANGO	Wed, Jan 19, 2022	22.46	23.00	21.89	22.05
4438	NASDAQ	ANGO	Tue, Jan 18, 2022	22.24	22.96	21.91	22.51
4437	NASDAQ	ANGO	Fri, Jan 14, 2022	21.96	22.71	21.59	22.63
4436	NASDAQ	ANGO	Thu, Jan 13, 2022	23.67	24.09	22.44	22.46
4435	NASDAQ	ANGO	Wed, Jan 12, 2022	23.16	23.75	21.97	22.08
4434	NASDAQ	ANGO	Tue, Jan 11, 2022	22.74	23.71	22.35	23.45
4433	NASDAQ	ANGO	Mon, Jan 10, 2022	23.02	23.26	22.33	22.67
4432	NASDAQ	ANGO	Fri, Jan 7, 2022	23.83	23.88	22.41	23.43
4431	NASDAQ	ANGO	Thu, Jan 6, 2022	24.19	26.36	23.54	24.46
4430	NASDAQ	ANGO	Wed, Jan 5, 2022	28.98	30.00	27.53	27.74
4429	NASDAQ	ANGO	Tue, Jan 4, 2022	29.54	29.97	28.89	29.09
4428	NASDAQ	ANGO	Mon, Jan 3, 2022	29.08	29.18	27.41	29.16
4427	NASDAQ	ANGO	Fri, Dec 31, 2021	28.29	28.51	27.49	27.58
4426	NASDAQ	ANGO	Thu, Dec 30, 2021	28.33	28.58	27.88	28.20
4425	NASDAQ	ANGO	Wed, Dec 29, 2021	28.40	28.70	27.89	28.25
4424	NASDAQ	ANGO	Tue, Dec 28, 2021	28.68	29.16	27.90	28.37
4423	NASDAQ	ANGO	Mon, Dec 27, 2021	28.15	29.05	27.93	28.95
4422	NASDAQ	ANGO	Thu, Dec 23, 2021	27.72	28.35	27.55	28.21
4421	NASDAQ	ANGO	Wed, Dec 22, 2021	26.67	27.72	26.39	27.64
4420	NASDAQ	ANGO	Tue, Dec 21, 2021	25.87	26.66	25.67	26.65
4419	NASDAQ	ANGO	Mon, Dec 20, 2021	25.50	25.61	24.93	25.43
4418	NASDAQ	ANGO	Fri, Dec 17, 2021	24.95	26.04	24.66	25.85
4417	NASDAQ	ANGO	Thu, Dec 16, 2021	25.13	25.61	24.53	24.91
4416	NASDAQ	ANGO	Wed, Dec 15, 2021	24.27	25.06	24.09	24.98
4415	NASDAQ	ANGO	Tue, Dec 14, 2021	24.97	25.54	24.24	24.35
4414	NASDAQ	ANGO	Mon, Dec 13, 2021	25.24	25.67	24.64	25.10
4413	NASDAQ	ANGO	Fri, Dec 10, 2021	26.22	26.22	25.15	25.37
4412	NASDAQ	ANGO	Thu, Dec 9, 2021	26.18	26.23	25.39	25.67
4411	NASDAQ	ANGO	Wed, Dec 8, 2021	26.54	26.79	25.98	26.48
4410	NASDAQ	ANGO	Tue, Dec 7, 2021	26.33	27.01	25.70	26.49
4409	NASDAQ	ANGO	Mon, Dec 6, 2021	25.94	26.50	25.25	25.87
4408	NASDAQ	ANGO	Fri, Dec 3, 2021	26.55	27.31	25.41	25.64
4407	NASDAQ	ANGO	Thu, Dec 2, 2021	25.58	26.73	25.37	26.55
4406	NASDAQ	ANGO	Wed, Dec 1, 2021	26.43	28.12	25.49	25.49
4405	NASDAQ	ANGO	Tue, Nov 30, 2021	26.34	26.76	25.59	25.75
4404	NASDAQ	ANGO	Mon, Nov 29, 2021	26.94	28.37	26.57	26.67
4403	NASDAQ	ANGO	Fri, Nov 26, 2021	28.18	28.76	27.17	27.22
4402	NASDAQ	ANGO	Wed, Nov 24, 2021	27.98	29.01	27.48	28.85
4401	NASDAQ	ANGO	Tue, Nov 23, 2021	28.37	28.60	27.70	28.16
4400	NASDAQ	ANGO	Mon, Nov 22, 2021	28.86	29.10	28.20	28.40
4399	NASDAQ	ANGO	Fri, Nov 19, 2021	28.66	28.91	28.26	28.52
4398	NASDAQ	ANGO	Thu, Nov 18, 2021	29.51	29.51	28.61	28.85
4397	NASDAQ	ANGO	Wed, Nov 17, 2021	29.51	29.75	28.71	29.51
4396	NASDAQ	ANGO	Tue, Nov 16, 2021	28.98	29.55	28.69	29.54
4395	NASDAQ	ANGO	Mon, Nov 15, 2021	29.83	29.83	28.91	29.07
4394	NASDAQ	ANGO	Fri, Nov 12, 2021	29.83	29.96	29.13	29.74
4393	NASDAQ	ANGO	Thu, Nov 11, 2021	29.74	30.01	29.37	29.56
4392	NASDAQ	ANGO	Wed, Nov 10, 2021	29.54	30.26	29.36	29.56
4391	NASDAQ	ANGO	Tue, Nov 9, 2021	30.44	30.44	29.71	29.77
4390	NASDAQ	ANGO	Mon, Nov 8, 2021	31.19	31.41	30.18	30.53
4389	NASDAQ	ANGO	Fri, Nov 5, 2021	30.58	32.00	30.51	30.97
4388	NASDAQ	ANGO	Thu, Nov 4, 2021	31.20	31.49	30.36	30.48
4387	NASDAQ	ANGO	Wed, Nov 3, 2021	29.55	30.97	29.46	30.89
4386	NASDAQ	ANGO	Tue, Nov 2, 2021	29.50	29.63	29.09	29.57
4385	NASDAQ	ANGO	Mon, Nov 1, 2021	28.69	29.54	28.32	29.37
4384	NASDAQ	ANGO	Fri, Oct 29, 2021	28.30	29.07	28.30	28.60
4383	NASDAQ	ANGO	Thu, Oct 28, 2021	28.50	28.61	28.25	28.45
4382	NASDAQ	ANGO	Wed, Oct 27, 2021	28.50	28.66	28.26	28.31
4381	NASDAQ	ANGO	Tue, Oct 26, 2021	28.51	28.81	28.10	28.49
4380	NASDAQ	ANGO	Mon, Oct 25, 2021	28.65	28.65	28.28	28.51
4379	NASDAQ	ANGO	Fri, Oct 22, 2021	28.65	28.87	28.20	28.54
4378	NASDAQ	ANGO	Thu, Oct 21, 2021	28.30	29.11	28.24	28.76
4377	NASDAQ	ANGO	Wed, Oct 20, 2021	28.14	28.59	27.80	28.36
4376	NASDAQ	ANGO	Tue, Oct 19, 2021	27.37	28.60	27.14	27.79
4375	NASDAQ	ANGO	Mon, Oct 18, 2021	27.46	28.00	27.06	27.23
4374	NASDAQ	ANGO	Fri, Oct 15, 2021	27.19	28.53	27.14	27.37
4373	NASDAQ	ANGO	Thu, Oct 14, 2021	26.29	26.35	25.47	25.76
4372	NASDAQ	ANGO	Wed, Oct 13, 2021	26.13	26.27	25.42	25.93
4371	NASDAQ	ANGO	Tue, Oct 12, 2021	25.82	26.07	25.40	25.92
4370	NASDAQ	ANGO	Mon, Oct 11, 2021	26.01	26.25	25.55	25.62
4369	NASDAQ	ANGO	Fri, Oct 8, 2021	26.80	27.29	25.85	25.94
4368	NASDAQ	ANGO	Thu, Oct 7, 2021	26.83	27.45	26.50	26.63
4367	NASDAQ	ANGO	Wed, Oct 6, 2021	27.17	27.58	26.36	26.74
4366	NASDAQ	ANGO	Tue, Oct 5, 2021	26.30	27.57	26.30	27.51
4365	NASDAQ	ANGO	Mon, Oct 4, 2021	26.16	26.86	25.94	26.20
4364	NASDAQ	ANGO	Fri, Oct 1, 2021	25.70	26.54	25.11	26.30
4363	NASDAQ	ANGO	Thu, Sep 30, 2021	24.45	27.64	24.08	25.94
4362	NASDAQ	ANGO	Wed, Sep 29, 2021	23.51	23.80	23.26	23.36
4361	NASDAQ	ANGO	Tue, Sep 28, 2021	24.20	24.37	23.37	23.42
4360	NASDAQ	ANGO	Mon, Sep 27, 2021	24.12	24.57	24.01	24.23
4359	NASDAQ	ANGO	Fri, Sep 24, 2021	24.12	24.38	24.09	24.19
4358	NASDAQ	ANGO	Thu, Sep 23, 2021	24.32	24.59	24.16	24.31
4357	NASDAQ	ANGO	Wed, Sep 22, 2021	24.04	24.68	23.83	24.22
4356	NASDAQ	ANGO	Tue, Sep 21, 2021	24.32	24.76	23.67	23.96
4355	NASDAQ	ANGO	Mon, Sep 20, 2021	24.83	24.88	23.63	24.08
4354	NASDAQ	ANGO	Fri, Sep 17, 2021	26.99	27.11	25.04	25.31
4353	NASDAQ	ANGO	Thu, Sep 16, 2021	27.17	27.58	26.97	26.97
4352	NASDAQ	ANGO	Wed, Sep 15, 2021	27.19	27.49	26.98	27.18
4351	NASDAQ	ANGO	Tue, Sep 14, 2021	27.21	27.57	26.77	27.29
4350	NASDAQ	ANGO	Mon, Sep 13, 2021	27.36	27.67	26.66	27.10
4349	NASDAQ	ANGO	Fri, Sep 10, 2021	27.70	27.70	26.96	27.10
4348	NASDAQ	ANGO	Thu, Sep 9, 2021	27.53	27.97	27.11	27.46
4347	NASDAQ	ANGO	Wed, Sep 8, 2021	27.92	28.01	27.41	27.53
4346	NASDAQ	ANGO	Tue, Sep 7, 2021	28.38	28.38	27.35	27.94
4345	NASDAQ	ANGO	Fri, Sep 3, 2021	28.50	28.84	28.16	28.41
4344	NASDAQ	ANGO	Thu, Sep 2, 2021	29.38	29.38	28.38	28.50
4343	NASDAQ	ANGO	Wed, Sep 1, 2021	28.38	29.23	28.17	29.20
4342	NASDAQ	ANGO	Tue, Aug 31, 2021	28.54	28.58	28.05	28.30
4341	NASDAQ	ANGO	Mon, Aug 30, 2021	28.30	28.55	28.18	28.49
4340	NASDAQ	ANGO	Fri, Aug 27, 2021	27.76	28.23	27.73	28.22
4339	NASDAQ	ANGO	Thu, Aug 26, 2021	27.71	27.74	27.30	27.58
4338	NASDAQ	ANGO	Wed, Aug 25, 2021	27.91	28.00	27.64	27.67
4337	NASDAQ	ANGO	Tue, Aug 24, 2021	27.56	28.04	27.56	27.91
4336	NASDAQ	ANGO	Mon, Aug 23, 2021	28.05	28.27	27.53	27.82
4335	NASDAQ	ANGO	Fri, Aug 20, 2021	27.25	28.00	27.25	27.96
4334	NASDAQ	ANGO	Thu, Aug 19, 2021	26.66	27.51	26.66	27.36
4333	NASDAQ	ANGO	Wed, Aug 18, 2021	27.35	27.74	26.94	26.95
4332	NASDAQ	ANGO	Tue, Aug 17, 2021	26.82	27.35	26.75	27.30
4331	NASDAQ	ANGO	Mon, Aug 16, 2021	27.14	27.14	26.79	27.03
4330	NASDAQ	ANGO	Fri, Aug 13, 2021	27.39	27.66	26.91	27.14
4329	NASDAQ	ANGO	Thu, Aug 12, 2021	26.95	27.31	26.83	27.29
4328	NASDAQ	ANGO	Wed, Aug 11, 2021	27.02	27.48	26.54	27.04
4327	NASDAQ	ANGO	Tue, Aug 10, 2021	27.15	27.29	26.67	26.97
4326	NASDAQ	ANGO	Mon, Aug 9, 2021	27.04	27.45	26.75	27.06
4325	NASDAQ	ANGO	Fri, Aug 6, 2021	27.86	27.86	27.12	27.18
4324	NASDAQ	ANGO	Thu, Aug 5, 2021	26.92	27.57	26.44	27.55
4323	NASDAQ	ANGO	Wed, Aug 4, 2021	27.08	27.48	26.68	26.92
4322	NASDAQ	ANGO	Tue, Aug 3, 2021	27.19	27.31	26.71	27.25
4321	NASDAQ	ANGO	Mon, Aug 2, 2021	26.87	27.20	26.67	26.97
4320	NASDAQ	ANGO	Fri, Jul 30, 2021	26.53	26.83	26.30	26.63
4319	NASDAQ	ANGO	Thu, Jul 29, 2021	26.50	26.69	26.23	26.50
4318	NASDAQ	ANGO	Wed, Jul 28, 2021	26.58	26.95	26.09	26.43
4317	NASDAQ	ANGO	Tue, Jul 27, 2021	26.02	26.64	25.51	26.57
4316	NASDAQ	ANGO	Mon, Jul 26, 2021	26.21	26.40	25.88	26.10
4315	NASDAQ	ANGO	Fri, Jul 23, 2021	26.15	26.23	25.66	26.16
4314	NASDAQ	ANGO	Thu, Jul 22, 2021	27.38	27.38	25.65	26.01
4313	NASDAQ	ANGO	Wed, Jul 21, 2021	25.81	26.60	25.81	26.49
4312	NASDAQ	ANGO	Tue, Jul 20, 2021	24.79	26.26	24.64	25.81
4311	NASDAQ	ANGO	Mon, Jul 19, 2021	25.60	25.96	24.52	24.76
4310	NASDAQ	ANGO	Fri, Jul 16, 2021	26.06	26.16	25.16	25.98
4309	NASDAQ	ANGO	Thu, Jul 15, 2021	26.36	27.12	24.29	26.06
4308	NASDAQ	ANGO	Wed, Jul 14, 2021	27.41	28.21	26.27	26.43
4307	NASDAQ	ANGO	Tue, Jul 13, 2021	28.14	30.25	27.11	27.44
4306	NASDAQ	ANGO	Mon, Jul 12, 2021	28.16	28.83	28.02	28.41
4305	NASDAQ	ANGO	Fri, Jul 9, 2021	27.90	28.75	27.64	28.11
4304	NASDAQ	ANGO	Thu, Jul 8, 2021	26.79	27.60	26.44	27.32
4303	NASDAQ	ANGO	Wed, Jul 7, 2021	27.13	27.50	26.80	27.24
4302	NASDAQ	ANGO	Tue, Jul 6, 2021	26.78	27.22	26.25	27.12
4301	NASDAQ	ANGO	Fri, Jul 2, 2021	27.58	27.58	26.70	26.77
4300	NASDAQ	ANGO	Thu, Jul 1, 2021	26.98	27.58	26.79	27.39
4299	NASDAQ	ANGO	Wed, Jun 30, 2021	27.01	27.38	26.67	27.13
4298	NASDAQ	ANGO	Tue, Jun 29, 2021	27.55	27.83	27.03	27.04
4297	NASDAQ	ANGO	Mon, Jun 28, 2021	27.98	28.00	27.29	27.44
4296	NASDAQ	ANGO	Fri, Jun 25, 2021	28.25	28.30	27.59	27.90
4295	NASDAQ	ANGO	Thu, Jun 24, 2021	27.74	28.25	27.55	28.07
4294	NASDAQ	ANGO	Wed, Jun 23, 2021	26.73	27.50	26.64	27.48
4293	NASDAQ	ANGO	Tue, Jun 22, 2021	25.74	26.85	25.52	26.78
4292	NASDAQ	ANGO	Mon, Jun 21, 2021	25.55	26.00	25.24	25.85
4291	NASDAQ	ANGO	Fri, Jun 18, 2021	25.35	25.68	24.01	25.47
4290	NASDAQ	ANGO	Thu, Jun 17, 2021	25.36	25.75	25.13	25.74
4289	NASDAQ	ANGO	Wed, Jun 16, 2021	25.49	25.49	24.86	25.33
4288	NASDAQ	ANGO	Tue, Jun 15, 2021	25.21	25.51	25.04	25.49
4287	NASDAQ	ANGO	Mon, Jun 14, 2021	25.20	25.54	24.63	25.29
4286	NASDAQ	ANGO	Fri, Jun 11, 2021	25.35	25.49	25.00	25.23
4285	NASDAQ	ANGO	Thu, Jun 10, 2021	25.70	25.75	24.90	25.32
4284	NASDAQ	ANGO	Wed, Jun 9, 2021	25.24	25.75	25.06	25.64
4283	NASDAQ	ANGO	Tue, Jun 8, 2021	24.25	25.45	24.03	25.04
4282	NASDAQ	ANGO	Mon, Jun 7, 2021	23.38	24.34	23.38	24.01
4281	NASDAQ	ANGO	Fri, Jun 4, 2021	23.11	23.49	23.00	23.33
4280	NASDAQ	ANGO	Thu, Jun 3, 2021	23.57	23.57	22.94	22.99
4279	NASDAQ	ANGO	Wed, Jun 2, 2021	23.58	24.45	23.45	23.61
4278	NASDAQ	ANGO	Tue, Jun 1, 2021	23.27	23.59	23.05	23.49
4277	NASDAQ	ANGO	Fri, May 28, 2021	23.63	23.71	23.06	23.12
4276	NASDAQ	ANGO	Thu, May 27, 2021	23.76	24.13	23.39	23.40
4275	NASDAQ	ANGO	Wed, May 26, 2021	23.83	23.91	23.15	23.70
4274	NASDAQ	ANGO	Tue, May 25, 2021	24.01	24.27	23.71	23.85
4273	NASDAQ	ANGO	Mon, May 24, 2021	23.87	24.40	23.75	23.97
4272	NASDAQ	ANGO	Fri, May 21, 2021	23.45	23.92	23.08	23.68
4271	NASDAQ	ANGO	Thu, May 20, 2021	22.92	23.85	22.62	23.18
4270	NASDAQ	ANGO	Wed, May 19, 2021	22.65	22.93	22.48	22.92
4269	NASDAQ	ANGO	Tue, May 18, 2021	23.16	23.79	22.95	23.27
4268	NASDAQ	ANGO	Mon, May 17, 2021	22.76	23.24	22.76	23.14
4267	NASDAQ	ANGO	Fri, May 14, 2021	22.81	23.16	22.76	22.95
4266	NASDAQ	ANGO	Thu, May 13, 2021	22.53	23.36	22.50	22.79
4265	NASDAQ	ANGO	Wed, May 12, 2021	23.01	23.68	22.16	22.39
4264	NASDAQ	ANGO	Tue, May 11, 2021	22.75	23.45	22.55	23.14
4263	NASDAQ	ANGO	Mon, May 10, 2021	24.17	24.17	23.12	23.13
4262	NASDAQ	ANGO	Fri, May 7, 2021	24.09	24.48	23.94	24.11
4261	NASDAQ	ANGO	Thu, May 6, 2021	24.03	24.40	23.54	23.96
4260	NASDAQ	ANGO	Wed, May 5, 2021	23.90	24.35	23.61	24.14
4259	NASDAQ	ANGO	Tue, May 4, 2021	24.54	24.54	23.53	23.80
4258	NASDAQ	ANGO	Mon, May 3, 2021	24.36	24.87	24.09	24.63
4257	NASDAQ	ANGO	Fri, Apr 30, 2021	23.97	24.43	23.97	24.30
4256	NASDAQ	ANGO	Thu, Apr 29, 2021	24.46	24.79	24.09	24.22
4255	NASDAQ	ANGO	Wed, Apr 28, 2021	24.98	24.98	24.29	24.41
4254	NASDAQ	ANGO	Tue, Apr 27, 2021	25.11	25.20	24.78	24.82
4253	NASDAQ	ANGO	Mon, Apr 26, 2021	25.07	25.25	24.84	25.12
4252	NASDAQ	ANGO	Fri, Apr 23, 2021	24.32	25.25	23.70	25.07
4251	NASDAQ	ANGO	Thu, Apr 22, 2021	24.14	24.47	23.66	24.16
4250	NASDAQ	ANGO	Wed, Apr 21, 2021	23.49	24.05	23.19	24.00
4249	NASDAQ	ANGO	Tue, Apr 20, 2021	23.77	24.00	23.19	23.54
4248	NASDAQ	ANGO	Mon, Apr 19, 2021	24.02	24.28	23.70	23.93
4247	NASDAQ	ANGO	Fri, Apr 16, 2021	24.19	24.50	23.80	24.23
4246	NASDAQ	ANGO	Thu, Apr 15, 2021	24.01	24.36	23.59	24.21
4245	NASDAQ	ANGO	Wed, Apr 14, 2021	23.82	24.44	23.42	23.87
4244	NASDAQ	ANGO	Tue, Apr 13, 2021	23.25	24.19	23.14	24.03
4243	NASDAQ	ANGO	Mon, Apr 12, 2021	23.64	23.80	22.99	23.34
4242	NASDAQ	ANGO	Fri, Apr 9, 2021	24.14	24.47	23.72	23.77
4241	NASDAQ	ANGO	Thu, Apr 8, 2021	23.86	24.27	23.36	24.17
4240	NASDAQ	ANGO	Wed, Apr 7, 2021	23.93	24.04	23.40	23.60
4239	NASDAQ	ANGO	Tue, Apr 6, 2021	23.69	24.50	23.07	24.06
4238	NASDAQ	ANGO	Mon, Apr 5, 2021	23.25	23.64	22.84	23.57
4237	NASDAQ	ANGO	Thu, Apr 1, 2021	23.74	23.74	22.85	23.15
4236	NASDAQ	ANGO	Wed, Mar 31, 2021	22.79	23.75	22.79	23.40
4235	NASDAQ	ANGO	Tue, Mar 30, 2021	20.14	23.16	20.14	22.47
4234	NASDAQ	ANGO	Mon, Mar 29, 2021	21.12	21.48	20.56	20.83
4233	NASDAQ	ANGO	Fri, Mar 26, 2021	21.32	21.32	20.56	21.12
4232	NASDAQ	ANGO	Thu, Mar 25, 2021	20.32	21.36	19.83	21.12
4231	NASDAQ	ANGO	Wed, Mar 24, 2021	21.53	21.82	20.58	20.61
4230	NASDAQ	ANGO	Tue, Mar 23, 2021	21.40	21.93	20.82	21.04
4229	NASDAQ	ANGO	Mon, Mar 22, 2021	21.09	22.10	21.09	21.47
4228	NASDAQ	ANGO	Fri, Mar 19, 2021	21.78	21.78	21.08	21.32
4227	NASDAQ	ANGO	Thu, Mar 18, 2021	23.15	23.40	21.73	21.86
4226	NASDAQ	ANGO	Wed, Mar 17, 2021	22.80	23.39	22.65	23.25
4225	NASDAQ	ANGO	Tue, Mar 16, 2021	22.71	22.93	22.13	22.89
4224	NASDAQ	ANGO	Mon, Mar 15, 2021	22.96	23.01	22.31	22.70
4223	NASDAQ	ANGO	Fri, Mar 12, 2021	21.74	23.00	21.74	22.93
4222	NASDAQ	ANGO	Thu, Mar 11, 2021	22.36	22.74	22.07	22.73
4221	NASDAQ	ANGO	Wed, Mar 10, 2021	22.00	22.56	21.49	22.26
4220	NASDAQ	ANGO	Tue, Mar 9, 2021	21.58	22.71	21.42	21.77
4219	NASDAQ	ANGO	Mon, Mar 8, 2021	21.04	21.47	20.80	21.29
4218	NASDAQ	ANGO	Fri, Mar 5, 2021	20.94	21.24	20.26	21.06
4217	NASDAQ	ANGO	Thu, Mar 4, 2021	21.53	21.84	20.40	20.64
4216	NASDAQ	ANGO	Wed, Mar 3, 2021	21.20	21.85	20.67	21.55
4215	NASDAQ	ANGO	Tue, Mar 2, 2021	21.41	21.61	21.06	21.08
4214	NASDAQ	ANGO	Mon, Mar 1, 2021	20.64	21.27	20.30	21.26
4213	NASDAQ	ANGO	Fri, Feb 26, 2021	20.48	21.39	20.47	20.95
4212	NASDAQ	ANGO	Thu, Feb 25, 2021	20.47	20.67	20.14	20.45
4211	NASDAQ	ANGO	Wed, Feb 24, 2021	20.19	20.71	20.19	20.51
4210	NASDAQ	ANGO	Tue, Feb 23, 2021	20.30	20.73	19.77	20.15
4209	NASDAQ	ANGO	Mon, Feb 22, 2021	20.22	20.61	20.03	20.37
4208	NASDAQ	ANGO	Fri, Feb 19, 2021	20.46	20.54	19.75	20.20
4207	NASDAQ	ANGO	Thu, Feb 18, 2021	20.93	21.16	20.31	20.51
4206	NASDAQ	ANGO	Wed, Feb 17, 2021	20.50	21.40	20.39	20.92
4205	NASDAQ	ANGO	Tue, Feb 16, 2021	21.30	21.30	20.39	20.65
4204	NASDAQ	ANGO	Fri, Feb 12, 2021	22.19	22.19	20.81	21.19
4203	NASDAQ	ANGO	Thu, Feb 11, 2021	21.00	22.00	20.12	21.58
4202	NASDAQ	ANGO	Wed, Feb 10, 2021	21.47	21.62	20.60	21.03
4201	NASDAQ	ANGO	Tue, Feb 9, 2021	21.20	21.58	20.91	21.13
4200	NASDAQ	ANGO	Mon, Feb 8, 2021	20.13	21.09	20.13	21.06
4199	NASDAQ	ANGO	Fri, Feb 5, 2021	19.80	20.20	19.23	20.19
4198	NASDAQ	ANGO	Thu, Feb 4, 2021	19.32	19.96	19.19	19.60
4197	NASDAQ	ANGO	Wed, Feb 3, 2021	19.30	19.54	18.75	19.24
4196	NASDAQ	ANGO	Tue, Feb 2, 2021	19.18	19.43	18.53	19.26
4195	NASDAQ	ANGO	Mon, Feb 1, 2021	18.90	19.44	18.55	18.92
4194	NASDAQ	ANGO	Fri, Jan 29, 2021	18.74	19.22	18.50	18.74
4193	NASDAQ	ANGO	Thu, Jan 28, 2021	18.76	19.36	18.29	18.75
4192	NASDAQ	ANGO	Wed, Jan 27, 2021	18.80	19.61	18.40	19.02
4191	NASDAQ	ANGO	Tue, Jan 26, 2021	18.70	19.17	18.62	18.83
4190	NASDAQ	ANGO	Mon, Jan 25, 2021	18.12	18.60	17.63	18.55
4189	NASDAQ	ANGO	Fri, Jan 22, 2021	18.30	18.44	17.61	18.20
4188	NASDAQ	ANGO	Thu, Jan 21, 2021	18.74	18.96	18.02	18.48
4187	NASDAQ	ANGO	Wed, Jan 20, 2021	18.02	18.89	17.74	18.76
4186	NASDAQ	ANGO	Tue, Jan 19, 2021	18.10	18.46	17.79	17.97
4185	NASDAQ	ANGO	Fri, Jan 15, 2021	18.43	18.75	17.88	18.01
4184	NASDAQ	ANGO	Thu, Jan 14, 2021	18.62	19.01	18.15	18.61
4183	NASDAQ	ANGO	Wed, Jan 13, 2021	18.41	19.02	18.02	18.58
4182	NASDAQ	ANGO	Tue, Jan 12, 2021	19.09	19.72	18.13	18.49
4181	NASDAQ	ANGO	Mon, Jan 11, 2021	18.28	19.74	18.28	19.10
4180	NASDAQ	ANGO	Fri, Jan 8, 2021	19.00	19.90	18.43	18.57
4179	NASDAQ	ANGO	Thu, Jan 7, 2021	16.51	19.52	16.50	18.57
4178	NASDAQ	ANGO	Wed, Jan 6, 2021	15.79	16.52	15.63	16.19
4177	NASDAQ	ANGO	Tue, Jan 5, 2021	15.63	15.88	15.20	15.53
4176	NASDAQ	ANGO	Mon, Jan 4, 2021	15.49	15.98	14.96	15.44
4175	NASDAQ	ANGO	Thu, Dec 31, 2020	14.49	15.55	14.49	15.33
4174	NASDAQ	ANGO	Wed, Dec 30, 2020	14.15	14.70	14.13	14.63
4173	NASDAQ	ANGO	Tue, Dec 29, 2020	14.07	14.36	13.88	14.03
4172	NASDAQ	ANGO	Mon, Dec 28, 2020	14.21	14.46	14.06	14.15
4171	NASDAQ	ANGO	Thu, Dec 24, 2020	14.31	14.46	13.93	14.14
4170	NASDAQ	ANGO	Wed, Dec 23, 2020	13.77	14.38	13.76	14.21
4169	NASDAQ	ANGO	Tue, Dec 22, 2020	13.87	14.14	13.74	13.77
4168	NASDAQ	ANGO	Mon, Dec 21, 2020	13.98	14.00	13.72	13.87
4167	NASDAQ	ANGO	Fri, Dec 18, 2020	14.65	14.78	14.23	14.29
4166	NASDAQ	ANGO	Thu, Dec 17, 2020	14.64	14.82	14.46	14.62
4165	NASDAQ	ANGO	Wed, Dec 16, 2020	15.15	15.15	14.59	14.64
4164	NASDAQ	ANGO	Tue, Dec 15, 2020	14.67	14.98	14.45	14.93
4163	NASDAQ	ANGO	Mon, Dec 14, 2020	14.77	15.13	14.44	14.53
4162	NASDAQ	ANGO	Fri, Dec 11, 2020	14.53	15.59	14.27	14.55
4161	NASDAQ	ANGO	Thu, Dec 10, 2020	15.00	15.19	14.57	14.71
4160	NASDAQ	ANGO	Wed, Dec 9, 2020	15.45	15.83	14.95	15.12
4159	NASDAQ	ANGO	Tue, Dec 8, 2020	14.84	15.43	14.60	15.26
4158	NASDAQ	ANGO	Mon, Dec 7, 2020	15.27	15.31	14.81	15.00
4157	NASDAQ	ANGO	Fri, Dec 4, 2020	14.22	15.56	14.17	15.29
4156	NASDAQ	ANGO	Thu, Dec 3, 2020	13.93	14.20	13.80	14.14
4155	NASDAQ	ANGO	Wed, Dec 2, 2020	13.75	14.04	13.68	13.88
4154	NASDAQ	ANGO	Tue, Dec 1, 2020	14.46	14.46	13.55	13.85
4153	NASDAQ	ANGO	Mon, Nov 30, 2020	14.21	14.43	13.85	14.22
4152	NASDAQ	ANGO	Fri, Nov 27, 2020	14.51	14.57	14.13	14.36
4151	NASDAQ	ANGO	Wed, Nov 25, 2020	15.06	15.35	14.13	14.38
4150	NASDAQ	ANGO	Tue, Nov 24, 2020	12.52	13.11	12.43	13.03
4149	NASDAQ	ANGO	Mon, Nov 23, 2020	12.73	12.78	12.46	12.52
4148	NASDAQ	ANGO	Fri, Nov 20, 2020	12.43	12.73	12.23	12.59
4147	NASDAQ	ANGO	Thu, Nov 19, 2020	12.14	12.50	11.91	12.43
4146	NASDAQ	ANGO	Wed, Nov 18, 2020	12.41	12.65	12.11	12.13
4145	NASDAQ	ANGO	Tue, Nov 17, 2020	12.43	12.46	12.02	12.43
4144	NASDAQ	ANGO	Mon, Nov 16, 2020	12.44	12.61	12.02	12.51
4143	NASDAQ	ANGO	Fri, Nov 13, 2020	11.98	12.27	11.71	12.13
4142	NASDAQ	ANGO	Thu, Nov 12, 2020	11.84	12.11	11.61	11.90
4141	NASDAQ	ANGO	Wed, Nov 11, 2020	12.03	12.03	11.61	11.98
4140	NASDAQ	ANGO	Tue, Nov 10, 2020	12.07	12.35	11.56	12.10
4139	NASDAQ	ANGO	Mon, Nov 9, 2020	11.80	12.52	11.74	11.95
4138	NASDAQ	ANGO	Fri, Nov 6, 2020	11.37	11.52	11.20	11.39
4137	NASDAQ	ANGO	Thu, Nov 5, 2020	10.86	11.57	10.57	11.35
4136	NASDAQ	ANGO	Wed, Nov 4, 2020	10.75	11.12	10.64	10.86
4135	NASDAQ	ANGO	Tue, Nov 3, 2020	10.78	11.13	10.48	11.05
4134	NASDAQ	ANGO	Mon, Nov 2, 2020	10.35	10.65	10.19	10.62
4133	NASDAQ	ANGO	Fri, Oct 30, 2020	10.63	10.75	10.17	10.34
4132	NASDAQ	ANGO	Thu, Oct 29, 2020	10.57	10.92	10.36	10.66
4131	NASDAQ	ANGO	Wed, Oct 28, 2020	10.70	10.79	10.35	10.60
4130	NASDAQ	ANGO	Tue, Oct 27, 2020	11.00	11.31	10.68	10.91
4129	NASDAQ	ANGO	Mon, Oct 26, 2020	10.89	11.06	10.67	11.00
4128	NASDAQ	ANGO	Fri, Oct 23, 2020	11.00	11.16	10.72	11.07
4127	NASDAQ	ANGO	Thu, Oct 22, 2020	10.81	10.96	10.56	10.91
4126	NASDAQ	ANGO	Wed, Oct 21, 2020	11.05	11.16	10.68	10.83
4125	NASDAQ	ANGO	Tue, Oct 20, 2020	11.24	11.30	10.94	11.05
4124	NASDAQ	ANGO	Mon, Oct 19, 2020	11.55	11.66	11.17	11.25
4123	NASDAQ	ANGO	Fri, Oct 16, 2020	11.60	11.82	11.48	11.50
4122	NASDAQ	ANGO	Thu, Oct 15, 2020	11.27	11.81	11.21	11.67
4121	NASDAQ	ANGO	Wed, Oct 14, 2020	11.25	11.48	11.04	11.34
4120	NASDAQ	ANGO	Tue, Oct 13, 2020	11.19	11.42	10.81	11.25
4119	NASDAQ	ANGO	Mon, Oct 12, 2020	11.67	11.67	11.26	11.36
4118	NASDAQ	ANGO	Fri, Oct 9, 2020	11.80	11.99	11.43	11.62
4117	NASDAQ	ANGO	Thu, Oct 8, 2020	11.63	11.97	11.31	11.83
4116	NASDAQ	ANGO	Wed, Oct 7, 2020	11.66	11.80	11.35	11.65
4115	NASDAQ	ANGO	Tue, Oct 6, 2020	11.92	12.08	11.59	11.65
4114	NASDAQ	ANGO	Mon, Oct 5, 2020	11.58	11.95	11.24	11.86
4113	NASDAQ	ANGO	Fri, Oct 2, 2020	11.32	11.65	11.09	11.50
4112	NASDAQ	ANGO	Thu, Oct 1, 2020	12.04	12.14	11.40	11.47
4111	NASDAQ	ANGO	Wed, Sep 30, 2020	12.50	12.74	11.78	12.06
4110	NASDAQ	ANGO	Tue, Sep 29, 2020	11.06	12.86	10.79	12.74
4109	NASDAQ	ANGO	Mon, Sep 28, 2020	10.19	10.92	10.11	10.67
4108	NASDAQ	ANGO	Fri, Sep 25, 2020	9.73	10.15	9.51	10.05
4107	NASDAQ	ANGO	Thu, Sep 24, 2020	10.10	10.10	9.67	9.82
4106	NASDAQ	ANGO	Wed, Sep 23, 2020	10.16	10.46	9.94	10.15
4105	NASDAQ	ANGO	Tue, Sep 22, 2020	9.95	10.24	9.61	10.12
4104	NASDAQ	ANGO	Mon, Sep 21, 2020	9.76	9.95	9.47	9.92
4103	NASDAQ	ANGO	Fri, Sep 18, 2020	9.45	9.97	9.37	9.97
4102	NASDAQ	ANGO	Thu, Sep 17, 2020	9.27	9.49	9.20	9.34
4101	NASDAQ	ANGO	Wed, Sep 16, 2020	9.19	9.47	9.10	9.33
4100	NASDAQ	ANGO	Tue, Sep 15, 2020	9.26	9.27	9.03	9.14
4099	NASDAQ	ANGO	Mon, Sep 14, 2020	9.17	9.27	9.08	9.22
4098	NASDAQ	ANGO	Fri, Sep 11, 2020	9.16	9.16	9.00	9.10
4097	NASDAQ	ANGO	Thu, Sep 10, 2020	9.22	9.32	9.03	9.10
4096	NASDAQ	ANGO	Wed, Sep 9, 2020	9.32	9.32	9.10	9.15
4095	NASDAQ	ANGO	Tue, Sep 8, 2020	9.04	9.30	8.95	9.23
4094	NASDAQ	ANGO	Fri, Sep 4, 2020	9.42	9.42	9.03	9.14
4093	NASDAQ	ANGO	Thu, Sep 3, 2020	9.44	9.46	9.18	9.25
4092	NASDAQ	ANGO	Wed, Sep 2, 2020	9.31	9.52	9.23	9.44
4091	NASDAQ	ANGO	Tue, Sep 1, 2020	9.37	9.49	9.10	9.35
4090	NASDAQ	ANGO	Mon, Aug 31, 2020	9.30	9.43	9.19	9.37
4089	NASDAQ	ANGO	Fri, Aug 28, 2020	9.33	9.34	9.07	9.32
4088	NASDAQ	ANGO	Thu, Aug 27, 2020	9.10	9.31	9.04	9.27
4087	NASDAQ	ANGO	Wed, Aug 26, 2020	9.18	9.19	8.95	9.06
4086	NASDAQ	ANGO	Tue, Aug 25, 2020	9.12	9.24	9.04	9.23
4085	NASDAQ	ANGO	Mon, Aug 24, 2020	9.05	9.25	8.99	9.07
4084	NASDAQ	ANGO	Fri, Aug 21, 2020	9.10	9.16	8.99	9.02
4083	NASDAQ	ANGO	Thu, Aug 20, 2020	9.16	9.26	9.10	9.13
4082	NASDAQ	ANGO	Wed, Aug 19, 2020	9.28	9.39	9.15	9.27
4081	NASDAQ	ANGO	Tue, Aug 18, 2020	9.27	9.40	9.15	9.21
4080	NASDAQ	ANGO	Mon, Aug 17, 2020	9.31	9.36	9.20	9.28
4079	NASDAQ	ANGO	Fri, Aug 14, 2020	9.44	9.48	9.19	9.33
4078	NASDAQ	ANGO	Thu, Aug 13, 2020	9.36	9.62	9.20	9.57
4077	NASDAQ	ANGO	Wed, Aug 12, 2020	9.24	9.36	9.03	9.31
4076	NASDAQ	ANGO	Tue, Aug 11, 2020	9.00	9.49	9.00	9.13
4075	NASDAQ	ANGO	Mon, Aug 10, 2020	9.47	9.54	8.77	8.97
4074	NASDAQ	ANGO	Fri, Aug 7, 2020	9.05	9.55	9.05	9.43
4073	NASDAQ	ANGO	Thu, Aug 6, 2020	9.08	9.19	8.95	9.10
4072	NASDAQ	ANGO	Wed, Aug 5, 2020	9.05	9.13	8.87	9.09
4071	NASDAQ	ANGO	Tue, Aug 4, 2020	8.92	9.22	8.68	8.97
4070	NASDAQ	ANGO	Mon, Aug 3, 2020	8.30	8.53	8.23	8.36
4069	NASDAQ	ANGO	Fri, Jul 31, 2020	8.47	8.56	8.05	8.26
4068	NASDAQ	ANGO	Thu, Jul 30, 2020	8.49	8.79	8.38	8.50
4067	NASDAQ	ANGO	Wed, Jul 29, 2020	8.52	8.73	8.41	8.65
4066	NASDAQ	ANGO	Tue, Jul 28, 2020	8.72	8.80	8.55	8.57
4065	NASDAQ	ANGO	Mon, Jul 27, 2020	9.23	9.23	8.70	8.80
4064	NASDAQ	ANGO	Fri, Jul 24, 2020	8.72	9.33	8.65	9.12
4063	NASDAQ	ANGO	Thu, Jul 23, 2020	8.90	8.94	8.61	8.69
4062	NASDAQ	ANGO	Wed, Jul 22, 2020	9.30	9.38	8.76	8.90
4061	NASDAQ	ANGO	Tue, Jul 21, 2020	9.26	9.59	9.22	9.43
4060	NASDAQ	ANGO	Mon, Jul 20, 2020	9.35	9.54	9.20	9.21
4059	NASDAQ	ANGO	Fri, Jul 17, 2020	9.55	9.76	9.25	9.46
4058	NASDAQ	ANGO	Thu, Jul 16, 2020	10.26	10.44	9.01	9.46
4057	NASDAQ	ANGO	Wed, Jul 15, 2020	10.20	10.75	10.14	10.69
4056	NASDAQ	ANGO	Tue, Jul 14, 2020	10.20	10.20	9.68	9.92
4055	NASDAQ	ANGO	Mon, Jul 13, 2020	10.21	10.56	10.18	10.20
4054	NASDAQ	ANGO	Fri, Jul 10, 2020	9.76	10.12	9.64	10.10
4053	NASDAQ	ANGO	Thu, Jul 9, 2020	9.97	9.97	9.55	9.71
4052	NASDAQ	ANGO	Wed, Jul 8, 2020	10.14	10.15	9.82	10.00
4051	NASDAQ	ANGO	Tue, Jul 7, 2020	10.30	10.35	10.06	10.17
4050	NASDAQ	ANGO	Mon, Jul 6, 2020	10.50	10.60	10.32	10.40
4049	NASDAQ	ANGO	Thu, Jul 2, 2020	10.34	10.45	10.18	10.33
4048	NASDAQ	ANGO	Wed, Jul 1, 2020	10.17	10.34	10.00	10.11
4047	NASDAQ	ANGO	Tue, Jun 30, 2020	10.06	10.26	9.91	10.17
4046	NASDAQ	ANGO	Mon, Jun 29, 2020	10.00	10.37	9.68	10.10
4045	NASDAQ	ANGO	Fri, Jun 26, 2020	9.71	9.92	9.63	9.81
4044	NASDAQ	ANGO	Thu, Jun 25, 2020	9.55	9.79	9.30	9.78
4043	NASDAQ	ANGO	Wed, Jun 24, 2020	10.08	10.09	9.42	9.62
4042	NASDAQ	ANGO	Tue, Jun 23, 2020	10.42	10.42	10.18	10.25
4041	NASDAQ	ANGO	Mon, Jun 22, 2020	9.99	10.39	9.70	10.27
4040	NASDAQ	ANGO	Fri, Jun 19, 2020	10.10	10.26	9.96	10.05
4039	NASDAQ	ANGO	Thu, Jun 18, 2020	10.25	10.40	9.88	9.93
4038	NASDAQ	ANGO	Wed, Jun 17, 2020	10.26	10.39	9.97	10.26
4037	NASDAQ	ANGO	Tue, Jun 16, 2020	10.83	10.83	10.14	10.25
4036	NASDAQ	ANGO	Mon, Jun 15, 2020	9.63	10.64	9.51	10.45
4035	NASDAQ	ANGO	Fri, Jun 12, 2020	10.01	10.33	9.55	9.80
4034	NASDAQ	ANGO	Thu, Jun 11, 2020	10.44	10.54	9.57	9.57
4033	NASDAQ	ANGO	Wed, Jun 10, 2020	11.64	11.64	10.85	10.89
4032	NASDAQ	ANGO	Tue, Jun 9, 2020	11.81	11.93	11.61	11.71
4031	NASDAQ	ANGO	Mon, Jun 8, 2020	12.36	12.36	11.79	11.98
4030	NASDAQ	ANGO	Fri, Jun 5, 2020	10.93	12.08	10.81	12.01
4029	NASDAQ	ANGO	Thu, Jun 4, 2020	10.50	10.99	10.46	10.59
4028	NASDAQ	ANGO	Wed, Jun 3, 2020	10.20	10.75	10.13	10.64
4027	NASDAQ	ANGO	Tue, Jun 2, 2020	10.42	10.43	9.84	10.09
4026	NASDAQ	ANGO	Mon, Jun 1, 2020	10.24	10.58	10.10	10.38
4025	NASDAQ	ANGO	Fri, May 29, 2020	10.39	10.52	9.93	10.21
4024	NASDAQ	ANGO	Thu, May 28, 2020	11.05	11.10	10.48	10.50
4023	NASDAQ	ANGO	Wed, May 27, 2020	11.44	11.49	10.67	10.90
4022	NASDAQ	ANGO	Tue, May 26, 2020	11.44	11.48	11.02	11.21
4021	NASDAQ	ANGO	Fri, May 22, 2020	10.52	11.18	10.43	11.09
4020	NASDAQ	ANGO	Thu, May 21, 2020	10.56	10.87	10.41	10.46
4019	NASDAQ	ANGO	Wed, May 20, 2020	11.21	11.35	10.46	10.57
4018	NASDAQ	ANGO	Tue, May 19, 2020	10.85	11.33	10.50	11.04
4017	NASDAQ	ANGO	Mon, May 18, 2020	10.45	10.98	10.26	10.92
4016	NASDAQ	ANGO	Fri, May 15, 2020	9.98	10.16	9.88	10.00
4015	NASDAQ	ANGO	Thu, May 14, 2020	9.97	10.19	9.47	10.01
4014	NASDAQ	ANGO	Wed, May 13, 2020	10.77	10.90	10.02	10.21
4013	NASDAQ	ANGO	Tue, May 12, 2020	11.30	11.30	10.75	10.92
4012	NASDAQ	ANGO	Mon, May 11, 2020	10.63	11.44	10.13	11.27
4011	NASDAQ	ANGO	Fri, May 8, 2020	10.40	10.78	10.27	10.73
4010	NASDAQ	ANGO	Thu, May 7, 2020	9.90	10.25	9.77	10.17
4009	NASDAQ	ANGO	Wed, May 6, 2020	9.76	10.07	9.54	9.79
4008	NASDAQ	ANGO	Tue, May 5, 2020	9.51	10.00	9.51	9.78
4007	NASDAQ	ANGO	Mon, May 4, 2020	10.17	10.17	9.34	9.41
4006	NASDAQ	ANGO	Fri, May 1, 2020	10.20	10.21	9.78	10.06
4005	NASDAQ	ANGO	Thu, Apr 30, 2020	10.76	10.78	10.24	10.43
4004	NASDAQ	ANGO	Wed, Apr 29, 2020	10.42	11.12	9.89	10.99
4003	NASDAQ	ANGO	Tue, Apr 28, 2020	10.54	10.75	10.10	10.16
4002	NASDAQ	ANGO	Mon, Apr 27, 2020	10.66	10.84	10.50	10.51
4001	NASDAQ	ANGO	Fri, Apr 24, 2020	10.56	10.73	10.32	10.55
4000	NASDAQ	ANGO	Thu, Apr 23, 2020	10.33	10.84	10.27	10.52
3999	NASDAQ	ANGO	Wed, Apr 22, 2020	10.44	10.53	9.94	10.20
3998	NASDAQ	ANGO	Tue, Apr 21, 2020	10.01	10.52	10.01	10.24
3997	NASDAQ	ANGO	Mon, Apr 20, 2020	9.73	10.34	9.73	10.30
3996	NASDAQ	ANGO	Fri, Apr 17, 2020	9.48	9.95	9.44	9.93
3995	NASDAQ	ANGO	Thu, Apr 16, 2020	8.96	9.22	8.65	9.19
3994	NASDAQ	ANGO	Wed, Apr 15, 2020	9.27	9.43	8.76	9.05
3993	NASDAQ	ANGO	Tue, Apr 14, 2020	9.87	9.88	9.45	9.58
3992	NASDAQ	ANGO	Mon, Apr 13, 2020	10.50	10.50	9.41	9.58
3991	NASDAQ	ANGO	Thu, Apr 9, 2020	10.15	10.60	10.04	10.47
3990	NASDAQ	ANGO	Wed, Apr 8, 2020	10.06	10.25	9.00	9.95
3989	NASDAQ	ANGO	Tue, Apr 7, 2020	11.69	11.89	10.16	10.44
3988	NASDAQ	ANGO	Mon, Apr 6, 2020	9.80	10.68	9.80	10.23
3987	NASDAQ	ANGO	Fri, Apr 3, 2020	9.81	10.01	9.41	9.63
3986	NASDAQ	ANGO	Thu, Apr 2, 2020	9.65	10.18	9.37	9.83
3985	NASDAQ	ANGO	Wed, Apr 1, 2020	10.06	10.14	9.56	9.65
3984	NASDAQ	ANGO	Tue, Mar 31, 2020	10.01	10.52	9.71	10.43
3983	NASDAQ	ANGO	Mon, Mar 30, 2020	9.33	10.11	9.22	10.04
3982	NASDAQ	ANGO	Fri, Mar 27, 2020	10.36	10.61	9.24	9.30
3981	NASDAQ	ANGO	Thu, Mar 26, 2020	9.68	10.81	9.68	10.72
3980	NASDAQ	ANGO	Wed, Mar 25, 2020	9.64	10.07	9.33	9.59
3979	NASDAQ	ANGO	Tue, Mar 24, 2020	9.12	9.68	8.70	9.62
3978	NASDAQ	ANGO	Mon, Mar 23, 2020	8.92	9.04	8.06	8.77
3977	NASDAQ	ANGO	Fri, Mar 20, 2020	8.90	9.24	8.46	8.66
3976	NASDAQ	ANGO	Thu, Mar 19, 2020	8.41	9.23	8.30	8.85
3975	NASDAQ	ANGO	Wed, Mar 18, 2020	9.36	9.73	7.48	8.33
3974	NASDAQ	ANGO	Tue, Mar 17, 2020	8.76	10.01	8.11	9.89
3973	NASDAQ	ANGO	Mon, Mar 16, 2020	8.61	9.18	8.25	8.62
3972	NASDAQ	ANGO	Fri, Mar 13, 2020	9.32	9.32	8.36	9.16
3971	NASDAQ	ANGO	Thu, Mar 12, 2020	9.75	10.05	8.86	8.91
3970	NASDAQ	ANGO	Wed, Mar 11, 2020	10.65	10.96	9.92	10.14
3969	NASDAQ	ANGO	Tue, Mar 10, 2020	11.37	11.78	10.21	10.86
3968	NASDAQ	ANGO	Mon, Mar 9, 2020	11.27	11.60	10.75	11.16
3967	NASDAQ	ANGO	Fri, Mar 6, 2020	11.09	11.72	11.09	11.67
3966	NASDAQ	ANGO	Thu, Mar 5, 2020	11.22	11.42	11.08	11.31
3965	NASDAQ	ANGO	Wed, Mar 4, 2020	11.55	11.60	11.17	11.38
3964	NASDAQ	ANGO	Tue, Mar 3, 2020	11.75	11.99	11.31	11.37
3963	NASDAQ	ANGO	Mon, Mar 2, 2020	11.49	11.78	11.38	11.75
3962	NASDAQ	ANGO	Fri, Feb 28, 2020	11.29	11.70	11.17	11.49
3961	NASDAQ	ANGO	Thu, Feb 27, 2020	11.61	11.96	11.35	11.40
3960	NASDAQ	ANGO	Wed, Feb 26, 2020	12.27	12.34	11.74	11.78
3959	NASDAQ	ANGO	Tue, Feb 25, 2020	12.47	12.57	12.04	12.21
3958	NASDAQ	ANGO	Mon, Feb 24, 2020	12.11	12.64	12.08	12.59
3957	NASDAQ	ANGO	Fri, Feb 21, 2020	12.65	12.74	12.25	12.47
3956	NASDAQ	ANGO	Thu, Feb 20, 2020	12.73	12.84	12.57	12.66
3955	NASDAQ	ANGO	Wed, Feb 19, 2020	12.38	12.77	12.35	12.70
3954	NASDAQ	ANGO	Tue, Feb 18, 2020	12.64	12.68	12.29	12.38
3953	NASDAQ	ANGO	Fri, Feb 14, 2020	12.81	12.83	12.59	12.73
3952	NASDAQ	ANGO	Thu, Feb 13, 2020	12.95	12.99	12.62	12.81
3951	NASDAQ	ANGO	Wed, Feb 12, 2020	13.03	13.22	12.66	12.99
3950	NASDAQ	ANGO	Tue, Feb 11, 2020	12.73	13.14	12.71	13.01
3949	NASDAQ	ANGO	Mon, Feb 10, 2020	13.14	13.19	12.61	12.70
3948	NASDAQ	ANGO	Fri, Feb 7, 2020	13.95	14.19	13.10	13.20
3947	NASDAQ	ANGO	Thu, Feb 6, 2020	13.75	14.41	13.70	14.03
3946	NASDAQ	ANGO	Wed, Feb 5, 2020	13.90	14.02	13.70	13.75
3945	NASDAQ	ANGO	Tue, Feb 4, 2020	13.93	14.02	13.72	13.80
3944	NASDAQ	ANGO	Mon, Feb 3, 2020	13.81	14.06	13.69	13.74
3943	NASDAQ	ANGO	Fri, Jan 31, 2020	14.07	14.14	13.65	13.77
3942	NASDAQ	ANGO	Thu, Jan 30, 2020	13.96	14.12	13.78	14.11
3941	NASDAQ	ANGO	Wed, Jan 29, 2020	14.02	14.30	13.94	14.09
3940	NASDAQ	ANGO	Tue, Jan 28, 2020	14.18	14.20	13.94	14.02
3939	NASDAQ	ANGO	Mon, Jan 27, 2020	14.25	14.43	14.17	14.17
3938	NASDAQ	ANGO	Fri, Jan 24, 2020	14.79	14.85	14.38	14.47
3937	NASDAQ	ANGO	Thu, Jan 23, 2020	14.79	14.87	14.64	14.75
3936	NASDAQ	ANGO	Wed, Jan 22, 2020	15.45	15.50	14.83	14.85
3935	NASDAQ	ANGO	Tue, Jan 21, 2020	15.43	15.56	15.39	15.41
3934	NASDAQ	ANGO	Fri, Jan 17, 2020	15.49	15.58	15.41	15.48
3933	NASDAQ	ANGO	Thu, Jan 16, 2020	15.06	15.42	14.99	15.40
3932	NASDAQ	ANGO	Wed, Jan 15, 2020	15.09	15.27	14.78	14.88
3931	NASDAQ	ANGO	Tue, Jan 14, 2020	14.63	15.11	14.54	15.06
3930	NASDAQ	ANGO	Mon, Jan 13, 2020	15.03	15.09	14.49	14.73
3929	NASDAQ	ANGO	Fri, Jan 10, 2020	15.00	15.24	14.93	14.99
3928	NASDAQ	ANGO	Thu, Jan 9, 2020	15.34	15.44	14.97	15.05
3927	NASDAQ	ANGO	Wed, Jan 8, 2020	15.10	15.71	15.07	15.34
3926	NASDAQ	ANGO	Tue, Jan 7, 2020	17.10	17.24	15.02	15.37
3925	NASDAQ	ANGO	Mon, Jan 6, 2020	16.41	17.11	16.22	16.90
3924	NASDAQ	ANGO	Fri, Jan 3, 2020	15.83	16.49	15.80	16.49
3923	NASDAQ	ANGO	Thu, Jan 2, 2020	16.16	16.16	15.62	16.02
3922	NASDAQ	ANGO	Tue, Dec 31, 2019	15.92	16.03	15.79	16.01
3921	NASDAQ	ANGO	Mon, Dec 30, 2019	16.00	16.12	15.70	15.95
3920	NASDAQ	ANGO	Fri, Dec 27, 2019	15.86	16.02	15.65	15.95
3919	NASDAQ	ANGO	Thu, Dec 26, 2019	16.08	16.10	15.76	15.83
3918	NASDAQ	ANGO	Tue, Dec 24, 2019	16.00	16.10	15.93	16.08
3917	NASDAQ	ANGO	Mon, Dec 23, 2019	15.91	16.02	15.67	16.00
3916	NASDAQ	ANGO	Fri, Dec 20, 2019	15.65	16.08	15.37	15.95
3915	NASDAQ	ANGO	Thu, Dec 19, 2019	15.58	15.62	15.46	15.56
3914	NASDAQ	ANGO	Wed, Dec 18, 2019	15.92	16.05	15.50	15.57
3913	NASDAQ	ANGO	Tue, Dec 17, 2019	15.75	15.95	15.62	15.93
3912	NASDAQ	ANGO	Mon, Dec 16, 2019	15.65	16.08	15.55	15.74
3911	NASDAQ	ANGO	Fri, Dec 13, 2019	15.62	15.68	15.30	15.54
3910	NASDAQ	ANGO	Thu, Dec 12, 2019	15.48	15.74	15.27	15.66
3909	NASDAQ	ANGO	Wed, Dec 11, 2019	15.28	15.66	15.23	15.50
3908	NASDAQ	ANGO	Tue, Dec 10, 2019	15.32	15.36	14.87	15.28
3907	NASDAQ	ANGO	Mon, Dec 9, 2019	15.38	15.44	15.18	15.32
3906	NASDAQ	ANGO	Fri, Dec 6, 2019	15.24	15.58	15.24	15.41
3905	NASDAQ	ANGO	Thu, Dec 5, 2019	15.23	15.36	15.09	15.21
3904	NASDAQ	ANGO	Wed, Dec 4, 2019	15.30	15.42	15.03	15.19
3903	NASDAQ	ANGO	Tue, Dec 3, 2019	15.08	15.26	14.97	15.24
3902	NASDAQ	ANGO	Mon, Dec 2, 2019	15.38	15.40	15.02	15.14
3901	NASDAQ	ANGO	Fri, Nov 29, 2019	15.41	15.41	15.22	15.37
3900	NASDAQ	ANGO	Wed, Nov 27, 2019	15.40	15.54	15.31	15.48
3899	NASDAQ	ANGO	Tue, Nov 26, 2019	15.63	15.71	15.29	15.32
3898	NASDAQ	ANGO	Mon, Nov 25, 2019	15.25	15.73	15.25	15.62
3897	NASDAQ	ANGO	Fri, Nov 22, 2019	15.28	15.44	15.16	15.24
3896	NASDAQ	ANGO	Thu, Nov 21, 2019	15.46	15.48	15.14	15.22
3895	NASDAQ	ANGO	Wed, Nov 20, 2019	15.13	15.55	15.05	15.44
3894	NASDAQ	ANGO	Tue, Nov 19, 2019	15.16	15.38	15.10	15.21
3893	NASDAQ	ANGO	Mon, Nov 18, 2019	15.44	15.54	15.00	15.09
3892	NASDAQ	ANGO	Fri, Nov 15, 2019	15.20	15.44	14.95	15.44
3891	NASDAQ	ANGO	Thu, Nov 14, 2019	15.01	15.37	15.01	15.11
3890	NASDAQ	ANGO	Wed, Nov 13, 2019	14.92	15.17	14.82	15.02
3889	NASDAQ	ANGO	Tue, Nov 12, 2019	15.00	15.09	14.87	14.98
3888	NASDAQ	ANGO	Mon, Nov 11, 2019	15.09	15.19	14.91	15.01
3887	NASDAQ	ANGO	Fri, Nov 8, 2019	14.95	15.23	14.84	15.09
3886	NASDAQ	ANGO	Thu, Nov 7, 2019	15.14	15.24	14.91	15.01
3885	NASDAQ	ANGO	Wed, Nov 6, 2019	15.12	15.26	15.05	15.07
3884	NASDAQ	ANGO	Tue, Nov 5, 2019	15.28	15.47	15.08	15.12
3883	NASDAQ	ANGO	Mon, Nov 4, 2019	15.38	15.43	15.17	15.28
3882	NASDAQ	ANGO	Fri, Nov 1, 2019	15.36	15.64	15.22	15.28
3881	NASDAQ	ANGO	Thu, Oct 31, 2019	15.02	15.34	14.76	15.30
3880	NASDAQ	ANGO	Wed, Oct 30, 2019	15.05	15.19	14.88	15.02
3879	NASDAQ	ANGO	Tue, Oct 29, 2019	14.90	15.21	14.76	15.06
3878	NASDAQ	ANGO	Mon, Oct 28, 2019	14.86	15.11	14.78	14.90
3877	NASDAQ	ANGO	Fri, Oct 25, 2019	14.43	14.45	14.02	14.23
3876	NASDAQ	ANGO	Thu, Oct 24, 2019	14.33	14.47	14.27	14.45
3875	NASDAQ	ANGO	Wed, Oct 23, 2019	14.45	14.64	14.09	14.33
3874	NASDAQ	ANGO	Tue, Oct 22, 2019	14.74	14.85	14.44	14.46
3873	NASDAQ	ANGO	Mon, Oct 21, 2019	14.74	15.01	14.69	14.72
3872	NASDAQ	ANGO	Fri, Oct 18, 2019	14.96	14.97	14.55	14.63
3871	NASDAQ	ANGO	Thu, Oct 17, 2019	14.74	15.02	14.74	15.01
3870	NASDAQ	ANGO	Wed, Oct 16, 2019	15.02	15.14	14.69	14.71
3869	NASDAQ	ANGO	Tue, Oct 15, 2019	14.88	15.31	14.77	15.02
3868	NASDAQ	ANGO	Mon, Oct 14, 2019	14.53	14.86	14.52	14.73
3867	NASDAQ	ANGO	Fri, Oct 11, 2019	14.53	14.88	14.48	14.52
3866	NASDAQ	ANGO	Thu, Oct 10, 2019	14.63	14.64	14.32	14.43
3865	NASDAQ	ANGO	Wed, Oct 9, 2019	14.68	14.91	14.43	14.57
3864	NASDAQ	ANGO	Tue, Oct 8, 2019	14.55	14.73	14.47	14.60
3863	NASDAQ	ANGO	Mon, Oct 7, 2019	14.65	14.99	14.60	14.64
3862	NASDAQ	ANGO	Fri, Oct 4, 2019	14.52	15.36	13.72	14.60
3861	NASDAQ	ANGO	Thu, Oct 3, 2019	15.90	16.78	14.07	15.16
3860	NASDAQ	ANGO	Wed, Oct 2, 2019	18.04	18.25	17.50	17.71
3859	NASDAQ	ANGO	Tue, Oct 1, 2019	18.45	18.70	18.08	18.16
3858	NASDAQ	ANGO	Mon, Sep 30, 2019	18.04	18.56	17.93	18.42
3857	NASDAQ	ANGO	Fri, Sep 27, 2019	18.40	18.40	17.80	18.03
3856	NASDAQ	ANGO	Thu, Sep 26, 2019	18.82	18.96	18.29	18.36
3855	NASDAQ	ANGO	Wed, Sep 25, 2019	18.84	18.99	18.54	18.81
3854	NASDAQ	ANGO	Tue, Sep 24, 2019	19.28	19.45	18.55	18.85
3853	NASDAQ	ANGO	Mon, Sep 23, 2019	19.14	19.59	19.07	19.26
3852	NASDAQ	ANGO	Fri, Sep 20, 2019	18.72	19.32	18.72	19.25
3851	NASDAQ	ANGO	Thu, Sep 19, 2019	18.59	18.77	18.44	18.71
3850	NASDAQ	ANGO	Wed, Sep 18, 2019	18.64	18.69	18.33	18.54
3849	NASDAQ	ANGO	Tue, Sep 17, 2019	18.64	18.83	18.58	18.59
3848	NASDAQ	ANGO	Mon, Sep 16, 2019	18.42	18.72	18.37	18.68
3847	NASDAQ	ANGO	Fri, Sep 13, 2019	18.49	18.65	18.32	18.49
3846	NASDAQ	ANGO	Thu, Sep 12, 2019	18.76	18.80	18.34	18.39
3845	NASDAQ	ANGO	Wed, Sep 11, 2019	18.22	18.84	18.17	18.69
3844	NASDAQ	ANGO	Tue, Sep 10, 2019	18.16	18.22	17.78	18.15
3843	NASDAQ	ANGO	Mon, Sep 9, 2019	18.05	18.23	17.80	18.16
3842	NASDAQ	ANGO	Fri, Sep 6, 2019	18.14	18.23	17.87	17.99
3841	NASDAQ	ANGO	Thu, Sep 5, 2019	18.00	18.30	17.82	18.09
3840	NASDAQ	ANGO	Wed, Sep 4, 2019	18.31	18.42	17.67	17.78
3839	NASDAQ	ANGO	Tue, Sep 3, 2019	18.25	18.44	18.05	18.17
3838	NASDAQ	ANGO	Fri, Aug 30, 2019	18.50	18.53	18.19	18.37
3837	NASDAQ	ANGO	Thu, Aug 29, 2019	18.53	18.77	18.35	18.46
3836	NASDAQ	ANGO	Wed, Aug 28, 2019	18.23	18.73	18.23	18.35
3835	NASDAQ	ANGO	Tue, Aug 27, 2019	18.83	18.83	18.22	18.27
3834	NASDAQ	ANGO	Mon, Aug 26, 2019	18.48	18.76	18.35	18.70
3833	NASDAQ	ANGO	Fri, Aug 23, 2019	18.46	18.65	18.25	18.32
3832	NASDAQ	ANGO	Thu, Aug 22, 2019	19.04	19.13	18.66	18.68
3831	NASDAQ	ANGO	Wed, Aug 21, 2019	18.95	19.03	18.82	18.96
3830	NASDAQ	ANGO	Tue, Aug 20, 2019	19.10	19.34	18.84	18.88
3829	NASDAQ	ANGO	Mon, Aug 19, 2019	19.13	19.35	18.71	19.10
3828	NASDAQ	ANGO	Fri, Aug 16, 2019	18.86	19.13	18.79	18.97
3827	NASDAQ	ANGO	Thu, Aug 15, 2019	18.73	18.92	18.68	18.75
3826	NASDAQ	ANGO	Wed, Aug 14, 2019	18.88	19.26	18.52	18.70
3825	NASDAQ	ANGO	Tue, Aug 13, 2019	19.61	19.74	19.00	19.11
3824	NASDAQ	ANGO	Mon, Aug 12, 2019	19.49	19.80	19.40	19.67
3823	NASDAQ	ANGO	Fri, Aug 9, 2019	19.93	20.04	19.50	19.51
3822	NASDAQ	ANGO	Thu, Aug 8, 2019	19.83	19.99	19.78	19.94
3821	NASDAQ	ANGO	Wed, Aug 7, 2019	19.63	19.92	19.48	19.78
3820	NASDAQ	ANGO	Tue, Aug 6, 2019	19.54	19.90	19.50	19.83
3819	NASDAQ	ANGO	Mon, Aug 5, 2019	20.01	20.01	19.20	19.43
3818	NASDAQ	ANGO	Fri, Aug 2, 2019	20.32	20.39	19.77	20.30
3817	NASDAQ	ANGO	Thu, Aug 1, 2019	20.40	20.84	20.13	20.35
3816	NASDAQ	ANGO	Wed, Jul 31, 2019	20.83	21.08	20.34	20.38
3815	NASDAQ	ANGO	Tue, Jul 30, 2019	20.71	21.01	20.71	20.93
3814	NASDAQ	ANGO	Mon, Jul 29, 2019	20.89	20.97	20.68	20.91
3813	NASDAQ	ANGO	Fri, Jul 26, 2019	21.06	21.28	20.58	20.89
3812	NASDAQ	ANGO	Thu, Jul 25, 2019	21.59	21.59	20.97	20.98
3811	NASDAQ	ANGO	Wed, Jul 24, 2019	21.13	21.58	21.13	21.58
3810	NASDAQ	ANGO	Tue, Jul 23, 2019	21.37	21.48	21.12	21.25
3809	NASDAQ	ANGO	Mon, Jul 22, 2019	21.10	21.50	21.08	21.38
3808	NASDAQ	ANGO	Fri, Jul 19, 2019	21.41	21.90	21.17	21.19
3807	NASDAQ	ANGO	Thu, Jul 18, 2019	21.43	21.70	21.43	21.53
3806	NASDAQ	ANGO	Wed, Jul 17, 2019	21.29	21.63	21.19	21.54
3805	NASDAQ	ANGO	Tue, Jul 16, 2019	21.73	21.85	21.39	21.40
3804	NASDAQ	ANGO	Mon, Jul 15, 2019	21.65	21.88	21.49	21.77
3803	NASDAQ	ANGO	Fri, Jul 12, 2019	21.76	21.76	21.35	21.68
3802	NASDAQ	ANGO	Thu, Jul 11, 2019	21.29	22.09	21.21	21.89
3801	NASDAQ	ANGO	Wed, Jul 10, 2019	21.00	21.24	20.25	21.06
3800	NASDAQ	ANGO	Tue, Jul 9, 2019	20.24	20.55	20.23	20.50
3799	NASDAQ	ANGO	Mon, Jul 8, 2019	20.39	20.45	20.07	20.36
3798	NASDAQ	ANGO	Fri, Jul 5, 2019	20.17	20.49	20.14	20.43
3797	NASDAQ	ANGO	Wed, Jul 3, 2019	20.14	20.39	20.06	20.23
3796	NASDAQ	ANGO	Tue, Jul 2, 2019	19.87	20.10	19.50	20.05
3795	NASDAQ	ANGO	Mon, Jul 1, 2019	19.89	19.93	19.62	19.86
3794	NASDAQ	ANGO	Fri, Jun 28, 2019	19.53	19.83	19.50	19.69
3793	NASDAQ	ANGO	Thu, Jun 27, 2019	19.31	19.50	19.31	19.48
3792	NASDAQ	ANGO	Wed, Jun 26, 2019	19.72	19.75	19.22	19.25
3791	NASDAQ	ANGO	Tue, Jun 25, 2019	19.40	19.82	19.25	19.77
3790	NASDAQ	ANGO	Mon, Jun 24, 2019	19.41	19.69	19.24	19.36
3789	NASDAQ	ANGO	Fri, Jun 21, 2019	19.35	19.71	19.35	19.40
3788	NASDAQ	ANGO	Thu, Jun 20, 2019	19.82	19.90	19.32	19.43
3787	NASDAQ	ANGO	Wed, Jun 19, 2019	19.55	19.69	19.40	19.61
3786	NASDAQ	ANGO	Tue, Jun 18, 2019	19.49	19.82	19.48	19.58
3785	NASDAQ	ANGO	Mon, Jun 17, 2019	19.54	19.76	19.36	19.39
3784	NASDAQ	ANGO	Fri, Jun 14, 2019	19.55	19.65	19.41	19.50
3783	NASDAQ	ANGO	Thu, Jun 13, 2019	19.51	19.66	19.22	19.58
3782	NASDAQ	ANGO	Wed, Jun 12, 2019	19.50	19.67	19.36	19.43
3781	NASDAQ	ANGO	Tue, Jun 11, 2019	19.63	19.75	19.18	19.46
3780	NASDAQ	ANGO	Mon, Jun 10, 2019	19.31	19.58	19.26	19.52
3779	NASDAQ	ANGO	Fri, Jun 7, 2019	19.13	19.42	19.13	19.24
3778	NASDAQ	ANGO	Thu, Jun 6, 2019	19.11	19.16	18.84	19.07
3777	NASDAQ	ANGO	Wed, Jun 5, 2019	19.20	19.31	19.00	19.09
3776	NASDAQ	ANGO	Tue, Jun 4, 2019	19.05	19.25	18.84	19.15
3775	NASDAQ	ANGO	Mon, Jun 3, 2019	18.79	19.01	18.46	18.78
3774	NASDAQ	ANGO	Fri, May 31, 2019	19.13	19.13	18.66	18.79
3773	NASDAQ	ANGO	Thu, May 30, 2019	19.28	19.61	19.22	19.35
3772	NASDAQ	ANGO	Wed, May 29, 2019	19.23	19.53	19.04	19.16
3771	NASDAQ	ANGO	Tue, May 28, 2019	19.28	19.55	19.24	19.33
3770	NASDAQ	ANGO	Fri, May 24, 2019	19.17	19.43	19.17	19.27
3769	NASDAQ	ANGO	Thu, May 23, 2019	19.18	19.25	18.94	19.15
3768	NASDAQ	ANGO	Wed, May 22, 2019	19.01	19.36	18.80	19.26
3767	NASDAQ	ANGO	Tue, May 21, 2019	19.40	19.50	19.05	19.08
3766	NASDAQ	ANGO	Mon, May 20, 2019	19.46	19.55	19.21	19.32
3765	NASDAQ	ANGO	Fri, May 17, 2019	19.42	20.03	19.42	19.57
3764	NASDAQ	ANGO	Thu, May 16, 2019	19.59	19.96	19.50	19.58
3763	NASDAQ	ANGO	Wed, May 15, 2019	19.38	19.68	19.32	19.54
3762	NASDAQ	ANGO	Tue, May 14, 2019	19.23	19.76	19.23	19.52
3761	NASDAQ	ANGO	Mon, May 13, 2019	19.68	20.32	19.24	19.32
3760	NASDAQ	ANGO	Fri, May 10, 2019	19.76	19.99	19.18	19.99
3759	NASDAQ	ANGO	Thu, May 9, 2019	20.00	20.17	19.59	19.82
3758	NASDAQ	ANGO	Wed, May 8, 2019	20.30	20.53	20.04	20.11
3757	NASDAQ	ANGO	Tue, May 7, 2019	20.76	21.03	20.15	20.30
3756	NASDAQ	ANGO	Mon, May 6, 2019	20.46	20.97	20.30	20.90
3755	NASDAQ	ANGO	Fri, May 3, 2019	20.55	20.99	20.53	20.72
3754	NASDAQ	ANGO	Thu, May 2, 2019	20.27	20.64	20.27	20.42
3753	NASDAQ	ANGO	Wed, May 1, 2019	20.53	20.53	20.28	20.30
3752	NASDAQ	ANGO	Tue, Apr 30, 2019	20.62	20.67	20.36	20.54
3751	NASDAQ	ANGO	Mon, Apr 29, 2019	20.79	20.93	20.54	20.60
3750	NASDAQ	ANGO	Fri, Apr 26, 2019	20.39	20.85	20.14	20.80
3749	NASDAQ	ANGO	Thu, Apr 25, 2019	20.62	20.66	20.11	20.36
3748	NASDAQ	ANGO	Wed, Apr 24, 2019	20.60	20.77	20.26	20.64
3747	NASDAQ	ANGO	Tue, Apr 23, 2019	20.06	20.52	19.72	20.50
3746	NASDAQ	ANGO	Mon, Apr 22, 2019	19.74	20.58	19.60	20.06
3745	NASDAQ	ANGO	Thu, Apr 18, 2019	19.25	20.73	18.87	20.23
3744	NASDAQ	ANGO	Wed, Apr 17, 2019	22.37	22.37	20.87	21.31
3743	NASDAQ	ANGO	Tue, Apr 16, 2019	22.66	22.79	22.20	22.27
3742	NASDAQ	ANGO	Mon, Apr 15, 2019	22.73	22.84	22.45	22.69
3741	NASDAQ	ANGO	Fri, Apr 12, 2019	22.74	22.93	22.53	22.68
3740	NASDAQ	ANGO	Thu, Apr 11, 2019	22.97	23.09	22.59	22.70
3739	NASDAQ	ANGO	Wed, Apr 10, 2019	22.69	23.07	22.58	22.91
3738	NASDAQ	ANGO	Tue, Apr 9, 2019	22.71	22.83	22.54	22.62
3737	NASDAQ	ANGO	Mon, Apr 8, 2019	22.89	23.21	22.66	22.79
3736	NASDAQ	ANGO	Fri, Apr 5, 2019	22.87	23.61	22.84	22.95
3735	NASDAQ	ANGO	Thu, Apr 4, 2019	23.10	23.24	22.50	22.95
3734	NASDAQ	ANGO	Wed, Apr 3, 2019	24.73	24.73	22.33	23.09
3733	NASDAQ	ANGO	Tue, Apr 2, 2019	23.26	25.07	23.25	24.69
3732	NASDAQ	ANGO	Mon, Apr 1, 2019	23.34	25.48	23.16	25.01
3731	NASDAQ	ANGO	Fri, Mar 29, 2019	22.69	22.89	22.54	22.86
3730	NASDAQ	ANGO	Thu, Mar 28, 2019	22.34	22.68	22.17	22.67
3729	NASDAQ	ANGO	Wed, Mar 27, 2019	21.89	22.36	21.78	22.33
3728	NASDAQ	ANGO	Tue, Mar 26, 2019	21.99	22.12	21.80	21.92
3727	NASDAQ	ANGO	Mon, Mar 25, 2019	21.84	22.23	21.64	21.88
3726	NASDAQ	ANGO	Fri, Mar 22, 2019	22.24	22.32	21.75	21.83
3725	NASDAQ	ANGO	Thu, Mar 21, 2019	22.05	22.57	22.01	22.31
3724	NASDAQ	ANGO	Wed, Mar 20, 2019	22.10	22.46	21.98	22.14
3723	NASDAQ	ANGO	Tue, Mar 19, 2019	22.06	22.17	22.01	22.14
3722	NASDAQ	ANGO	Mon, Mar 18, 2019	21.75	22.07	21.56	21.91
3721	NASDAQ	ANGO	Fri, Mar 15, 2019	21.69	22.12	21.39	21.75
3720	NASDAQ	ANGO	Thu, Mar 14, 2019	21.63	21.81	21.43	21.69
3719	NASDAQ	ANGO	Wed, Mar 13, 2019	21.79	21.90	21.63	21.66
3718	NASDAQ	ANGO	Tue, Mar 12, 2019	21.64	21.97	21.44	21.70
3717	NASDAQ	ANGO	Mon, Mar 11, 2019	21.71	21.72	21.32	21.57
3716	NASDAQ	ANGO	Fri, Mar 8, 2019	21.62	21.82	21.38	21.58
3715	NASDAQ	ANGO	Thu, Mar 7, 2019	21.29	21.70	21.07	21.62
3714	NASDAQ	ANGO	Wed, Mar 6, 2019	21.69	21.69	21.16	21.22
3713	NASDAQ	ANGO	Tue, Mar 5, 2019	21.86	22.05	21.51	21.59
3712	NASDAQ	ANGO	Mon, Mar 4, 2019	22.50	22.50	21.70	21.87
3711	NASDAQ	ANGO	Fri, Mar 1, 2019	22.50	22.66	22.30	22.52
3710	NASDAQ	ANGO	Thu, Feb 28, 2019	22.31	22.43	22.18	22.41
3709	NASDAQ	ANGO	Wed, Feb 27, 2019	22.22	22.41	22.09	22.32
3708	NASDAQ	ANGO	Tue, Feb 26, 2019	22.92	22.92	22.23	22.26
3707	NASDAQ	ANGO	Mon, Feb 25, 2019	23.06	23.21	22.82	22.91
3706	NASDAQ	ANGO	Fri, Feb 22, 2019	22.58	23.02	22.40	23.00
3705	NASDAQ	ANGO	Thu, Feb 21, 2019	23.40	23.59	22.24	22.43
3704	NASDAQ	ANGO	Wed, Feb 20, 2019	23.30	23.92	23.23	23.44
3703	NASDAQ	ANGO	Tue, Feb 19, 2019	23.38	23.73	22.99	23.31
3702	NASDAQ	ANGO	Fri, Feb 15, 2019	23.26	23.57	23.07	23.46
3701	NASDAQ	ANGO	Thu, Feb 14, 2019	22.97	23.37	22.75	23.15
3700	NASDAQ	ANGO	Wed, Feb 13, 2019	22.89	23.11	22.70	23.05
3699	NASDAQ	ANGO	Tue, Feb 12, 2019	22.76	22.92	22.42	22.90
3698	NASDAQ	ANGO	Mon, Feb 11, 2019	22.57	22.67	22.31	22.64
3697	NASDAQ	ANGO	Fri, Feb 8, 2019	22.25	22.52	22.11	22.49
3696	NASDAQ	ANGO	Thu, Feb 7, 2019	21.70	22.28	21.57	22.25
3695	NASDAQ	ANGO	Wed, Feb 6, 2019	21.62	21.90	21.62	21.83
3694	NASDAQ	ANGO	Tue, Feb 5, 2019	21.45	21.67	21.32	21.62
3693	NASDAQ	ANGO	Mon, Feb 4, 2019	21.12	21.41	20.99	21.40
3692	NASDAQ	ANGO	Fri, Feb 1, 2019	21.10	21.43	20.78	21.11
3691	NASDAQ	ANGO	Thu, Jan 31, 2019	20.72	21.14	20.72	21.10
3690	NASDAQ	ANGO	Wed, Jan 30, 2019	20.70	20.84	20.48	20.81
3689	NASDAQ	ANGO	Tue, Jan 29, 2019	20.90	21.06	20.60	20.69
3688	NASDAQ	ANGO	Mon, Jan 28, 2019	21.13	21.33	20.87	20.91
3687	NASDAQ	ANGO	Fri, Jan 25, 2019	21.09	21.33	20.94	21.28
3686	NASDAQ	ANGO	Thu, Jan 24, 2019	20.85	21.13	20.67	20.99
3685	NASDAQ	ANGO	Wed, Jan 23, 2019	21.01	21.05	20.78	20.84
3684	NASDAQ	ANGO	Tue, Jan 22, 2019	20.69	21.09	20.65	20.94
3683	NASDAQ	ANGO	Fri, Jan 18, 2019	21.02	21.24	20.79	20.88
3682	NASDAQ	ANGO	Thu, Jan 17, 2019	20.76	21.01	20.75	20.96
3681	NASDAQ	ANGO	Wed, Jan 16, 2019	20.31	20.84	20.09	20.79
3680	NASDAQ	ANGO	Tue, Jan 15, 2019	20.36	20.68	20.24	20.30
3679	NASDAQ	ANGO	Mon, Jan 14, 2019	20.62	20.70	20.22	20.27
3678	NASDAQ	ANGO	Fri, Jan 11, 2019	20.67	21.09	20.52	20.75
3677	NASDAQ	ANGO	Thu, Jan 10, 2019	20.62	20.88	20.36	20.81
3676	NASDAQ	ANGO	Wed, Jan 9, 2019	21.08	21.28	20.60	20.73
3675	NASDAQ	ANGO	Tue, Jan 8, 2019	20.86	21.07	20.39	21.02
3674	NASDAQ	ANGO	Mon, Jan 7, 2019	21.65	21.65	20.62	20.74
3673	NASDAQ	ANGO	Fri, Jan 4, 2019	20.63	21.77	19.95	21.52
3672	NASDAQ	ANGO	Thu, Jan 3, 2019	19.77	19.77	18.78	19.43
3671	NASDAQ	ANGO	Wed, Jan 2, 2019	19.88	20.48	18.58	19.80
3670	NASDAQ	ANGO	Mon, Dec 31, 2018	20.12	20.40	18.50	20.13
3669	NASDAQ	ANGO	Fri, Dec 28, 2018	20.09	20.44	20.02	20.18
3668	NASDAQ	ANGO	Thu, Dec 27, 2018	19.52	20.04	19.13	20.01
3667	NASDAQ	ANGO	Wed, Dec 26, 2018	19.02	19.76	18.99	19.73
3666	NASDAQ	ANGO	Mon, Dec 24, 2018	19.07	19.49	18.90	18.90
3665	NASDAQ	ANGO	Fri, Dec 21, 2018	19.20	19.33	18.11	19.23
3664	NASDAQ	ANGO	Thu, Dec 20, 2018	20.16	20.16	19.24	19.45
3663	NASDAQ	ANGO	Wed, Dec 19, 2018	20.52	20.68	20.01	20.15
3662	NASDAQ	ANGO	Tue, Dec 18, 2018	20.56	21.63	20.29	20.53
3661	NASDAQ	ANGO	Mon, Dec 17, 2018	20.97	21.44	20.34	20.47
3660	NASDAQ	ANGO	Fri, Dec 14, 2018	21.44	21.47	20.94	20.99
3659	NASDAQ	ANGO	Thu, Dec 13, 2018	21.90	21.90	21.33	21.55
3658	NASDAQ	ANGO	Wed, Dec 12, 2018	21.29	21.87	21.04	21.75
3657	NASDAQ	ANGO	Tue, Dec 11, 2018	21.11	21.24	20.94	21.12
3656	NASDAQ	ANGO	Mon, Dec 10, 2018	20.75	21.22	20.46	20.89
3655	NASDAQ	ANGO	Fri, Dec 7, 2018	20.82	21.31	20.77	20.78
3654	NASDAQ	ANGO	Thu, Dec 6, 2018	20.54	21.07	20.41	20.93
3653	NASDAQ	ANGO	Tue, Dec 4, 2018	21.25	21.72	20.56	20.71
3652	NASDAQ	ANGO	Mon, Dec 3, 2018	21.78	21.86	20.94	21.31
3651	NASDAQ	ANGO	Fri, Nov 30, 2018	21.30	21.67	20.91	21.49
3650	NASDAQ	ANGO	Thu, Nov 29, 2018	21.41	21.77	21.00	21.29
3649	NASDAQ	ANGO	Wed, Nov 28, 2018	21.13	21.53	20.98	21.41
3648	NASDAQ	ANGO	Tue, Nov 27, 2018	20.82	21.20	20.74	21.02
3647	NASDAQ	ANGO	Mon, Nov 26, 2018	21.28	21.57	20.85	20.85
3646	NASDAQ	ANGO	Fri, Nov 23, 2018	20.86	21.26	20.86	21.08
3645	NASDAQ	ANGO	Wed, Nov 21, 2018	21.00	21.40	20.98	21.01
3644	NASDAQ	ANGO	Tue, Nov 20, 2018	20.92	21.17	20.62	21.01
3643	NASDAQ	ANGO	Mon, Nov 19, 2018	21.64	21.73	21.03	21.10
3642	NASDAQ	ANGO	Fri, Nov 16, 2018	21.11	21.72	20.89	21.71
3641	NASDAQ	ANGO	Thu, Nov 15, 2018	20.53	21.26	20.53	21.25
3640	NASDAQ	ANGO	Wed, Nov 14, 2018	20.78	20.86	19.50	20.60
3639	NASDAQ	ANGO	Tue, Nov 13, 2018	21.16	21.18	20.59	20.61
3638	NASDAQ	ANGO	Mon, Nov 12, 2018	21.25	21.43	20.96	21.10
3637	NASDAQ	ANGO	Fri, Nov 9, 2018	21.81	21.88	21.25	21.38
3636	NASDAQ	ANGO	Thu, Nov 8, 2018	21.70	21.91	20.01	21.89
3635	NASDAQ	ANGO	Wed, Nov 7, 2018	21.40	21.72	21.31	21.71
3634	NASDAQ	ANGO	Tue, Nov 6, 2018	21.04	21.50	20.99	21.28
3633	NASDAQ	ANGO	Mon, Nov 5, 2018	20.90	21.27	20.80	21.07
3632	NASDAQ	ANGO	Fri, Nov 2, 2018	20.60	20.96	20.60	20.83
3631	NASDAQ	ANGO	Thu, Nov 1, 2018	20.52	20.98	20.49	20.58
3630	NASDAQ	ANGO	Wed, Oct 31, 2018	20.61	20.92	20.29	20.43
3629	NASDAQ	ANGO	Tue, Oct 30, 2018	20.28	20.68	20.26	20.52
3628	NASDAQ	ANGO	Mon, Oct 29, 2018	20.28	20.51	20.06	20.26
3627	NASDAQ	ANGO	Fri, Oct 26, 2018	19.92	20.19	19.73	20.12
3626	NASDAQ	ANGO	Thu, Oct 25, 2018	19.93	20.17	19.71	20.09
3625	NASDAQ	ANGO	Wed, Oct 24, 2018	20.14	20.39	19.82	19.84
3624	NASDAQ	ANGO	Tue, Oct 23, 2018	19.79	20.36	19.63	20.17
3623	NASDAQ	ANGO	Mon, Oct 22, 2018	20.17	20.38	19.91	19.94
3622	NASDAQ	ANGO	Fri, Oct 19, 2018	20.54	20.62	20.04	20.14
3621	NASDAQ	ANGO	Thu, Oct 18, 2018	20.88	20.97	20.39	20.59
3620	NASDAQ	ANGO	Wed, Oct 17, 2018	20.71	20.95	20.67	20.91
3619	NASDAQ	ANGO	Tue, Oct 16, 2018	20.38	20.88	19.59	20.84
3618	NASDAQ	ANGO	Mon, Oct 15, 2018	20.05	20.50	19.82	20.25
3617	NASDAQ	ANGO	Fri, Oct 12, 2018	20.29	20.52	19.95	20.15
3616	NASDAQ	ANGO	Thu, Oct 11, 2018	19.87	20.45	19.83	20.06
3615	NASDAQ	ANGO	Wed, Oct 10, 2018	20.29	20.43	19.93	19.97
3614	NASDAQ	ANGO	Tue, Oct 9, 2018	20.44	20.84	19.94	20.35
3613	NASDAQ	ANGO	Mon, Oct 8, 2018	20.39	20.60	20.07	20.44
3612	NASDAQ	ANGO	Fri, Oct 5, 2018	20.69	20.83	20.00	20.52
3611	NASDAQ	ANGO	Thu, Oct 4, 2018	20.99	21.79	20.47	20.80
3610	NASDAQ	ANGO	Wed, Oct 3, 2018	21.15	21.42	20.99	21.02
3609	NASDAQ	ANGO	Tue, Oct 2, 2018	22.09	22.30	20.96	21.11
3608	NASDAQ	ANGO	Mon, Oct 1, 2018	21.68	22.29	21.44	22.06
3607	NASDAQ	ANGO	Fri, Sep 28, 2018	21.41	22.37	21.32	21.74
3606	NASDAQ	ANGO	Thu, Sep 27, 2018	22.47	23.99	20.75	21.60
3605	NASDAQ	ANGO	Wed, Sep 26, 2018	23.91	24.49	23.63	24.23
3604	NASDAQ	ANGO	Tue, Sep 25, 2018	23.46	23.96	23.46	23.85
3603	NASDAQ	ANGO	Mon, Sep 24, 2018	23.45	23.73	22.90	23.46
3602	NASDAQ	ANGO	Fri, Sep 21, 2018	23.49	23.54	23.03	23.51
3601	NASDAQ	ANGO	Thu, Sep 20, 2018	22.88	23.44	22.72	23.42
3600	NASDAQ	ANGO	Wed, Sep 19, 2018	23.48	23.50	22.66	22.73
3599	NASDAQ	ANGO	Tue, Sep 18, 2018	23.47	23.67	23.36	23.46
3598	NASDAQ	ANGO	Mon, Sep 17, 2018	23.85	23.85	23.26	23.43
3597	NASDAQ	ANGO	Fri, Sep 14, 2018	24.01	24.14	23.66	23.78
3596	NASDAQ	ANGO	Thu, Sep 13, 2018	23.74	24.24	23.68	23.99
3595	NASDAQ	ANGO	Wed, Sep 12, 2018	23.74	23.89	23.54	23.61
3594	NASDAQ	ANGO	Tue, Sep 11, 2018	23.35	23.99	23.35	23.73
3593	NASDAQ	ANGO	Mon, Sep 10, 2018	23.68	23.83	23.35	23.38
3592	NASDAQ	ANGO	Fri, Sep 7, 2018	23.72	23.84	23.40	23.69
3591	NASDAQ	ANGO	Thu, Sep 6, 2018	22.97	23.88	22.80	23.66
3590	NASDAQ	ANGO	Wed, Sep 5, 2018	22.72	23.06	22.31	22.96
3589	NASDAQ	ANGO	Tue, Sep 4, 2018	22.44	22.78	22.26	22.72
3588	NASDAQ	ANGO	Fri, Aug 31, 2018	22.31	22.50	22.15	22.42
3587	NASDAQ	ANGO	Thu, Aug 30, 2018	22.41	22.62	22.33	22.35
3586	NASDAQ	ANGO	Wed, Aug 29, 2018	22.26	22.50	22.21	22.44
3585	NASDAQ	ANGO	Tue, Aug 28, 2018	22.27	22.51	22.07	22.27
3584	NASDAQ	ANGO	Mon, Aug 27, 2018	22.34	22.55	22.19	22.28
3583	NASDAQ	ANGO	Fri, Aug 24, 2018	22.50	22.80	20.26	22.24
3582	NASDAQ	ANGO	Thu, Aug 23, 2018	22.61	22.77	22.49	22.50
3581	NASDAQ	ANGO	Wed, Aug 22, 2018	22.40	22.73	22.25	22.66
3580	NASDAQ	ANGO	Tue, Aug 21, 2018	22.11	22.50	22.11	22.43
3579	NASDAQ	ANGO	Mon, Aug 20, 2018	21.75	22.17	21.65	22.04
3578	NASDAQ	ANGO	Fri, Aug 17, 2018	21.54	22.00	21.54	21.76
3577	NASDAQ	ANGO	Thu, Aug 16, 2018	21.55	21.62	21.30	21.60
3576	NASDAQ	ANGO	Wed, Aug 15, 2018	21.46	21.59	21.19	21.53
3575	NASDAQ	ANGO	Tue, Aug 14, 2018	21.38	21.55	21.26	21.45
3574	NASDAQ	ANGO	Mon, Aug 13, 2018	21.30	21.60	21.23	21.35
3573	NASDAQ	ANGO	Fri, Aug 10, 2018	21.46	21.90	21.32	21.35
3572	NASDAQ	ANGO	Thu, Aug 9, 2018	21.27	21.64	21.16	21.53
3571	NASDAQ	ANGO	Wed, Aug 8, 2018	21.54	21.57	21.21	21.23
3570	NASDAQ	ANGO	Tue, Aug 7, 2018	21.57	21.68	21.30	21.46
3569	NASDAQ	ANGO	Mon, Aug 6, 2018	21.64	21.91	21.42	21.56
3568	NASDAQ	ANGO	Fri, Aug 3, 2018	21.88	21.88	21.43	21.69
3567	NASDAQ	ANGO	Thu, Aug 2, 2018	21.64	21.98	21.53	21.82
3566	NASDAQ	ANGO	Wed, Aug 1, 2018	21.14	21.66	21.14	21.63
3565	NASDAQ	ANGO	Tue, Jul 31, 2018	21.19	21.50	20.97	21.14
3564	NASDAQ	ANGO	Mon, Jul 30, 2018	21.31	21.51	20.12	21.09
3563	NASDAQ	ANGO	Fri, Jul 27, 2018	21.88	21.88	21.04	21.42
3562	NASDAQ	ANGO	Thu, Jul 26, 2018	21.50	21.95	21.49	21.88
3561	NASDAQ	ANGO	Wed, Jul 25, 2018	21.31	21.60	21.24	21.50
3560	NASDAQ	ANGO	Tue, Jul 24, 2018	21.66	21.77	21.25	21.37
3559	NASDAQ	ANGO	Mon, Jul 23, 2018	21.37	21.69	21.17	21.67
3558	NASDAQ	ANGO	Fri, Jul 20, 2018	21.48	21.75	21.29	21.42
3557	NASDAQ	ANGO	Thu, Jul 19, 2018	20.93	21.65	20.90	21.55
3556	NASDAQ	ANGO	Wed, Jul 18, 2018	21.08	21.08	20.62	20.93
3555	NASDAQ	ANGO	Tue, Jul 17, 2018	20.85	21.12	20.78	21.08
3554	NASDAQ	ANGO	Mon, Jul 16, 2018	20.69	20.96	20.56	20.83
3553	NASDAQ	ANGO	Fri, Jul 13, 2018	20.25	20.65	20.10	20.60
3552	NASDAQ	ANGO	Thu, Jul 12, 2018	19.61	20.53	19.06	20.50
3551	NASDAQ	ANGO	Wed, Jul 11, 2018	19.30	20.26	18.60	18.95
3550	NASDAQ	ANGO	Tue, Jul 10, 2018	23.02	23.07	22.15	22.58
3549	NASDAQ	ANGO	Mon, Jul 9, 2018	23.77	23.95	22.83	22.98
3548	NASDAQ	ANGO	Fri, Jul 6, 2018	22.78	23.93	22.76	23.65
3547	NASDAQ	ANGO	Thu, Jul 5, 2018	22.50	22.99	22.37	22.70
3546	NASDAQ	ANGO	Tue, Jul 3, 2018	22.50	22.61	22.28	22.43
3545	NASDAQ	ANGO	Mon, Jul 2, 2018	22.26	22.58	22.12	22.47
3544	NASDAQ	ANGO	Fri, Jun 29, 2018	22.38	22.48	21.97	22.24
3543	NASDAQ	ANGO	Thu, Jun 28, 2018	22.82	22.90	22.08	22.36
3542	NASDAQ	ANGO	Wed, Jun 27, 2018	23.00	23.25	22.91	22.91
3541	NASDAQ	ANGO	Tue, Jun 26, 2018	22.48	23.03	22.43	23.00
3540	NASDAQ	ANGO	Mon, Jun 25, 2018	22.76	22.76	22.23	22.51
3539	NASDAQ	ANGO	Fri, Jun 22, 2018	22.40	22.81	22.34	22.77
3538	NASDAQ	ANGO	Thu, Jun 21, 2018	22.44	22.59	22.07	22.40
3537	NASDAQ	ANGO	Wed, Jun 20, 2018	22.13	22.50	22.10	22.45
3536	NASDAQ	ANGO	Tue, Jun 19, 2018	21.80	22.18	21.59	22.09
3535	NASDAQ	ANGO	Mon, Jun 18, 2018	21.60	21.93	21.60	21.83
3534	NASDAQ	ANGO	Fri, Jun 15, 2018	21.67	21.85	21.60	21.62
3533	NASDAQ	ANGO	Thu, Jun 14, 2018	21.52	21.78	21.42	21.77
3532	NASDAQ	ANGO	Wed, Jun 13, 2018	21.56	21.70	21.39	21.46
3531	NASDAQ	ANGO	Tue, Jun 12, 2018	21.56	21.69	21.30	21.63
3530	NASDAQ	ANGO	Mon, Jun 11, 2018	21.30	21.56	21.24	21.51
3529	NASDAQ	ANGO	Fri, Jun 8, 2018	21.25	21.40	21.16	21.30
3528	NASDAQ	ANGO	Thu, Jun 7, 2018	21.25	21.30	20.37	21.25
3527	NASDAQ	ANGO	Wed, Jun 6, 2018	21.23	21.28	20.95	21.26
3526	NASDAQ	ANGO	Tue, Jun 5, 2018	21.34	21.39	21.10	21.15
3525	NASDAQ	ANGO	Mon, Jun 4, 2018	21.13	21.33	21.06	21.31
3524	NASDAQ	ANGO	Fri, Jun 1, 2018	21.12	21.28	20.93	21.09
3523	NASDAQ	ANGO	Thu, May 31, 2018	21.11	21.16	20.89	21.03
3522	NASDAQ	ANGO	Wed, May 30, 2018	20.88	21.19	20.87	21.04
3521	NASDAQ	ANGO	Tue, May 29, 2018	20.49	20.81	20.43	20.77
3520	NASDAQ	ANGO	Fri, May 25, 2018	20.43	20.78	20.00	20.62
3519	NASDAQ	ANGO	Thu, May 24, 2018	20.36	20.58	20.32	20.54
3518	NASDAQ	ANGO	Wed, May 23, 2018	20.02	20.55	20.02	20.37
3517	NASDAQ	ANGO	Tue, May 22, 2018	20.24	20.31	19.91	20.13
3516	NASDAQ	ANGO	Mon, May 21, 2018	20.09	20.44	20.06	20.26
3515	NASDAQ	ANGO	Fri, May 18, 2018	19.87	20.16	19.73	20.08
3514	NASDAQ	ANGO	Thu, May 17, 2018	19.80	19.98	19.63	19.77
3513	NASDAQ	ANGO	Wed, May 16, 2018	19.74	20.03	19.26	19.80
3512	NASDAQ	ANGO	Tue, May 15, 2018	19.60	19.87	19.48	19.73
3511	NASDAQ	ANGO	Mon, May 14, 2018	19.63	19.78	19.46	19.65
3510	NASDAQ	ANGO	Fri, May 11, 2018	19.64	19.74	19.51	19.57
3509	NASDAQ	ANGO	Thu, May 10, 2018	19.39	19.68	19.25	19.65
3508	NASDAQ	ANGO	Wed, May 9, 2018	19.35	19.56	19.18	19.34
3507	NASDAQ	ANGO	Tue, May 8, 2018	19.26	19.40	19.18	19.34
3506	NASDAQ	ANGO	Mon, May 7, 2018	19.18	19.54	18.76	19.29
3505	NASDAQ	ANGO	Fri, May 4, 2018	19.10	19.19	18.69	19.12
3504	NASDAQ	ANGO	Thu, May 3, 2018	19.20	19.34	18.90	19.19
3503	NASDAQ	ANGO	Wed, May 2, 2018	19.50	19.55	18.66	19.29
3502	NASDAQ	ANGO	Tue, May 1, 2018	19.30	19.55	19.13	19.47
3501	NASDAQ	ANGO	Mon, Apr 30, 2018	19.64	19.66	19.11	19.38
3500	NASDAQ	ANGO	Fri, Apr 27, 2018	19.74	19.75	19.50	19.64
3499	NASDAQ	ANGO	Thu, Apr 26, 2018	19.83	19.86	18.77	19.70
3498	NASDAQ	ANGO	Wed, Apr 25, 2018	19.71	19.84	19.40	19.77
3497	NASDAQ	ANGO	Tue, Apr 24, 2018	19.91	20.05	19.64	19.76
3496	NASDAQ	ANGO	Mon, Apr 23, 2018	19.90	20.06	19.61	19.90
3495	NASDAQ	ANGO	Fri, Apr 20, 2018	20.06	20.17	19.90	19.97
3494	NASDAQ	ANGO	Thu, Apr 19, 2018	20.46	20.59	20.09	20.14
3493	NASDAQ	ANGO	Wed, Apr 18, 2018	20.63	20.71	20.43	20.45
3492	NASDAQ	ANGO	Tue, Apr 17, 2018	20.34	20.70	20.08	20.63
3491	NASDAQ	ANGO	Mon, Apr 16, 2018	19.94	20.39	19.79	20.34
3490	NASDAQ	ANGO	Fri, Apr 13, 2018	19.89	20.01	19.72	19.78
3489	NASDAQ	ANGO	Thu, Apr 12, 2018	19.97	20.18	19.62	19.79
3488	NASDAQ	ANGO	Wed, Apr 11, 2018	19.29	19.94	19.14	19.89
3487	NASDAQ	ANGO	Tue, Apr 10, 2018	19.20	19.51	18.92	19.36
3486	NASDAQ	ANGO	Mon, Apr 9, 2018	18.87	19.07	18.66	18.97
3485	NASDAQ	ANGO	Fri, Apr 6, 2018	18.94	19.08	18.65	18.88
3484	NASDAQ	ANGO	Thu, Apr 5, 2018	19.10	19.14	18.87	19.04
3483	NASDAQ	ANGO	Wed, Apr 4, 2018	18.20	19.09	18.13	18.95
3482	NASDAQ	ANGO	Tue, Apr 3, 2018	18.12	19.25	18.00	18.39
3481	NASDAQ	ANGO	Mon, Apr 2, 2018	17.29	17.54	17.17	17.42
3480	NASDAQ	ANGO	Thu, Mar 29, 2018	16.11	17.36	15.26	17.25
3479	NASDAQ	ANGO	Wed, Mar 28, 2018	16.62	16.91	16.36	16.88
3478	NASDAQ	ANGO	Tue, Mar 27, 2018	16.86	16.89	16.53	16.58
3477	NASDAQ	ANGO	Mon, Mar 26, 2018	16.71	16.92	16.51	16.81
3476	NASDAQ	ANGO	Fri, Mar 23, 2018	16.58	16.81	16.46	16.54
3475	NASDAQ	ANGO	Thu, Mar 22, 2018	16.60	16.98	16.56	16.61
3474	NASDAQ	ANGO	Wed, Mar 21, 2018	16.76	16.92	16.63	16.70
3473	NASDAQ	ANGO	Tue, Mar 20, 2018	16.69	16.91	16.56	16.79
3472	NASDAQ	ANGO	Mon, Mar 19, 2018	16.80	17.15	16.42	16.68
3471	NASDAQ	ANGO	Fri, Mar 16, 2018	16.79	16.93	16.75	16.86
3470	NASDAQ	ANGO	Thu, Mar 15, 2018	17.00	17.09	16.60	16.81
3469	NASDAQ	ANGO	Wed, Mar 14, 2018	17.28	17.43	16.80	16.99
3468	NASDAQ	ANGO	Tue, Mar 13, 2018	17.48	17.61	17.16	17.20
3467	NASDAQ	ANGO	Mon, Mar 12, 2018	16.94	17.47	16.94	17.46
3466	NASDAQ	ANGO	Fri, Mar 9, 2018	16.79	16.91	16.64	16.90
3465	NASDAQ	ANGO	Thu, Mar 8, 2018	16.76	16.96	16.54	16.65
3464	NASDAQ	ANGO	Wed, Mar 7, 2018	16.57	16.82	16.36	16.69
3463	NASDAQ	ANGO	Tue, Mar 6, 2018	16.59	16.85	16.44	16.69
3462	NASDAQ	ANGO	Mon, Mar 5, 2018	16.19	16.59	16.13	16.54
3461	NASDAQ	ANGO	Fri, Mar 2, 2018	16.05	16.35	16.05	16.30
3460	NASDAQ	ANGO	Thu, Mar 1, 2018	16.28	16.32	15.90	16.13
3459	NASDAQ	ANGO	Wed, Feb 28, 2018	17.10	17.15	16.28	16.29
3458	NASDAQ	ANGO	Tue, Feb 27, 2018	17.25	17.33	16.99	17.00
3457	NASDAQ	ANGO	Mon, Feb 26, 2018	17.25	17.28	17.00	17.18
3456	NASDAQ	ANGO	Fri, Feb 23, 2018	16.82	17.25	16.74	17.24
3455	NASDAQ	ANGO	Thu, Feb 22, 2018	16.93	17.21	16.67	16.73
3454	NASDAQ	ANGO	Wed, Feb 21, 2018	16.77	17.31	16.77	16.85
3453	NASDAQ	ANGO	Tue, Feb 20, 2018	16.48	16.84	16.48	16.77
3452	NASDAQ	ANGO	Fri, Feb 16, 2018	16.37	16.69	16.37	16.54
3451	NASDAQ	ANGO	Thu, Feb 15, 2018	16.39	16.47	16.26	16.42
3450	NASDAQ	ANGO	Wed, Feb 14, 2018	16.12	16.36	16.11	16.30
3449	NASDAQ	ANGO	Tue, Feb 13, 2018	16.03	16.26	15.83	16.21
3448	NASDAQ	ANGO	Mon, Feb 12, 2018	16.19	16.26	15.97	16.13
3447	NASDAQ	ANGO	Fri, Feb 9, 2018	16.53	16.66	16.00	16.13
3446	NASDAQ	ANGO	Thu, Feb 8, 2018	16.63	16.64	16.39	16.40
3445	NASDAQ	ANGO	Wed, Feb 7, 2018	16.58	16.81	16.38	16.65
3444	NASDAQ	ANGO	Tue, Feb 6, 2018	16.31	16.82	16.24	16.60
3443	NASDAQ	ANGO	Mon, Feb 5, 2018	17.15	17.31	16.21	16.67
3442	NASDAQ	ANGO	Fri, Feb 2, 2018	17.61	17.70	17.12	17.25
3441	NASDAQ	ANGO	Thu, Feb 1, 2018	17.30	17.74	17.03	17.70
3440	NASDAQ	ANGO	Wed, Jan 31, 2018	17.34	17.44	17.17	17.41
3439	NASDAQ	ANGO	Tue, Jan 30, 2018	16.99	17.28	16.93	17.25
3438	NASDAQ	ANGO	Mon, Jan 29, 2018	17.26	17.30	16.97	17.10
3437	NASDAQ	ANGO	Fri, Jan 26, 2018	17.21	17.30	16.94	17.21
3436	NASDAQ	ANGO	Thu, Jan 25, 2018	16.75	17.36	16.65	17.20
3435	NASDAQ	ANGO	Wed, Jan 24, 2018	16.45	16.68	16.23	16.52
3434	NASDAQ	ANGO	Tue, Jan 23, 2018	16.55	16.67	16.31	16.40
3433	NASDAQ	ANGO	Mon, Jan 22, 2018	16.71	16.88	16.41	16.52
3432	NASDAQ	ANGO	Fri, Jan 19, 2018	16.42	16.79	16.33	16.77
3431	NASDAQ	ANGO	Thu, Jan 18, 2018	16.41	16.54	16.15	16.43
3430	NASDAQ	ANGO	Wed, Jan 17, 2018	16.57	16.57	16.19	16.38
3429	NASDAQ	ANGO	Tue, Jan 16, 2018	16.36	16.56	16.32	16.46
3428	NASDAQ	ANGO	Fri, Jan 12, 2018	16.22	16.43	16.06	16.35
3427	NASDAQ	ANGO	Thu, Jan 11, 2018	15.85	16.28	15.85	16.28
3426	NASDAQ	ANGO	Wed, Jan 10, 2018	16.30	16.63	15.98	16.03
3425	NASDAQ	ANGO	Tue, Jan 9, 2018	16.73	16.73	16.30	16.40
3424	NASDAQ	ANGO	Mon, Jan 8, 2018	16.05	16.68	15.92	16.65
3423	NASDAQ	ANGO	Fri, Jan 5, 2018	15.49	16.16	15.28	16.11
3422	NASDAQ	ANGO	Thu, Jan 4, 2018	15.92	16.39	15.16	15.71
3421	NASDAQ	ANGO	Wed, Jan 3, 2018	16.75	16.80	16.34	16.41
3420	NASDAQ	ANGO	Tue, Jan 2, 2018	16.65	16.96	16.60	16.76
3419	NASDAQ	ANGO	Fri, Dec 29, 2017	16.85	16.99	16.62	16.63
3418	NASDAQ	ANGO	Thu, Dec 28, 2017	16.68	16.89	16.62	16.74
3417	NASDAQ	ANGO	Wed, Dec 27, 2017	16.70	16.94	16.60	16.62
3416	NASDAQ	ANGO	Tue, Dec 26, 2017	16.46	16.90	16.17	16.65
3415	NASDAQ	ANGO	Fri, Dec 22, 2017	16.72	16.85	16.60	16.63
3414	NASDAQ	ANGO	Thu, Dec 21, 2017	16.86	17.09	16.72	16.73
3413	NASDAQ	ANGO	Wed, Dec 20, 2017	16.91	16.99	16.63	16.79
3412	NASDAQ	ANGO	Tue, Dec 19, 2017	17.23	17.70	16.83	16.86
3411	NASDAQ	ANGO	Mon, Dec 18, 2017	17.34	17.51	17.16	17.20
3410	NASDAQ	ANGO	Fri, Dec 15, 2017	17.02	17.68	17.02	17.25
3409	NASDAQ	ANGO	Thu, Dec 14, 2017	17.20	17.41	16.96	16.99
3408	NASDAQ	ANGO	Wed, Dec 13, 2017	17.11	17.46	17.11	17.22
3407	NASDAQ	ANGO	Tue, Dec 12, 2017	17.29	17.39	17.09	17.14
3406	NASDAQ	ANGO	Mon, Dec 11, 2017	17.03	17.33	16.94	17.21
3405	NASDAQ	ANGO	Fri, Dec 8, 2017	17.14	17.14	16.94	17.03
3404	NASDAQ	ANGO	Thu, Dec 7, 2017	16.97	17.25	16.96	17.04
3403	NASDAQ	ANGO	Wed, Dec 6, 2017	17.16	17.16	16.87	17.01
3402	NASDAQ	ANGO	Tue, Dec 5, 2017	16.90	17.23	16.90	17.17
3401	NASDAQ	ANGO	Mon, Dec 4, 2017	17.38	17.43	16.85	16.89
3400	NASDAQ	ANGO	Fri, Dec 1, 2017	17.11	17.36	16.74	17.24
3399	NASDAQ	ANGO	Thu, Nov 30, 2017	17.70	17.85	17.11	17.18
3398	NASDAQ	ANGO	Wed, Nov 29, 2017	17.80	18.21	17.50	17.66
3397	NASDAQ	ANGO	Tue, Nov 28, 2017	17.48	17.83	17.24	17.80
3396	NASDAQ	ANGO	Mon, Nov 27, 2017	17.37	17.51	17.33	17.40
3395	NASDAQ	ANGO	Fri, Nov 24, 2017	17.41	17.41	17.19	17.35
3394	NASDAQ	ANGO	Wed, Nov 22, 2017	17.43	17.67	17.29	17.34
3393	NASDAQ	ANGO	Tue, Nov 21, 2017	17.10	17.68	17.00	17.42
3392	NASDAQ	ANGO	Mon, Nov 20, 2017	17.01	17.08	16.86	17.04
3391	NASDAQ	ANGO	Fri, Nov 17, 2017	16.99	17.16	16.71	17.00
3390	NASDAQ	ANGO	Thu, Nov 16, 2017	16.85	17.27	16.70	17.11
3389	NASDAQ	ANGO	Wed, Nov 15, 2017	16.29	16.93	16.29	16.79
3388	NASDAQ	ANGO	Tue, Nov 14, 2017	16.58	16.94	16.52	16.86
3387	NASDAQ	ANGO	Mon, Nov 13, 2017	16.55	16.78	16.06	16.66
3386	NASDAQ	ANGO	Fri, Nov 10, 2017	16.95	17.17	16.69	16.70
3385	NASDAQ	ANGO	Thu, Nov 9, 2017	16.89	17.13	16.81	17.00
3384	NASDAQ	ANGO	Wed, Nov 8, 2017	16.70	16.96	16.57	16.95
3383	NASDAQ	ANGO	Tue, Nov 7, 2017	17.09	17.10	16.66	16.78
3382	NASDAQ	ANGO	Mon, Nov 6, 2017	17.12	17.29	16.98	17.10
3381	NASDAQ	ANGO	Fri, Nov 3, 2017	16.95	17.26	16.87	17.23
3380	NASDAQ	ANGO	Thu, Nov 2, 2017	16.90	17.23	16.87	16.98
3379	NASDAQ	ANGO	Wed, Nov 1, 2017	17.05	17.10	16.59	16.87
3378	NASDAQ	ANGO	Tue, Oct 31, 2017	16.88	17.15	16.88	16.97
3377	NASDAQ	ANGO	Mon, Oct 30, 2017	17.14	17.14	16.67	16.87
3376	NASDAQ	ANGO	Fri, Oct 27, 2017	17.23	17.39	16.96	17.18
3375	NASDAQ	ANGO	Thu, Oct 26, 2017	17.29	17.43	17.03	17.15
3374	NASDAQ	ANGO	Wed, Oct 25, 2017	17.50	17.55	16.92	17.26
3373	NASDAQ	ANGO	Tue, Oct 24, 2017	17.67	17.91	17.50	17.54
3372	NASDAQ	ANGO	Mon, Oct 23, 2017	17.56	17.80	17.45	17.55
3371	NASDAQ	ANGO	Fri, Oct 20, 2017	17.83	17.97	17.57	17.62
3370	NASDAQ	ANGO	Thu, Oct 19, 2017	17.52	17.70	17.33	17.69
3369	NASDAQ	ANGO	Wed, Oct 18, 2017	17.23	17.54	17.19	17.46
3368	NASDAQ	ANGO	Tue, Oct 17, 2017	17.14	17.31	17.10	17.22
3367	NASDAQ	ANGO	Mon, Oct 16, 2017	17.18	17.27	16.99	17.25
3366	NASDAQ	ANGO	Fri, Oct 13, 2017	16.57	17.07	16.55	17.06
3365	NASDAQ	ANGO	Thu, Oct 12, 2017	16.53	16.71	16.47	16.56
3364	NASDAQ	ANGO	Wed, Oct 11, 2017	16.80	16.85	16.57	16.57
3363	NASDAQ	ANGO	Tue, Oct 10, 2017	16.80	16.83	16.60	16.74
3362	NASDAQ	ANGO	Mon, Oct 9, 2017	17.05	17.16	16.78	16.80
3361	NASDAQ	ANGO	Fri, Oct 6, 2017	17.00	17.06	16.85	17.03
3360	NASDAQ	ANGO	Thu, Oct 5, 2017	17.00	17.07	16.86	17.01
3359	NASDAQ	ANGO	Wed, Oct 4, 2017	17.12	17.20	16.89	16.99
3358	NASDAQ	ANGO	Tue, Oct 3, 2017	17.19	17.32	16.90	17.05
3357	NASDAQ	ANGO	Mon, Oct 2, 2017	17.05	17.33	16.82	17.20
3356	NASDAQ	ANGO	Fri, Sep 29, 2017	16.40	17.13	16.18	17.09
3355	NASDAQ	ANGO	Thu, Sep 28, 2017	16.05	16.65	15.20	16.29
3354	NASDAQ	ANGO	Wed, Sep 27, 2017	18.04	18.85	18.04	18.76
3353	NASDAQ	ANGO	Tue, Sep 26, 2017	17.99	18.29	17.93	17.94
3352	NASDAQ	ANGO	Mon, Sep 25, 2017	17.78	18.08	17.75	17.95
3351	NASDAQ	ANGO	Fri, Sep 22, 2017	17.82	17.98	17.80	17.86
3350	NASDAQ	ANGO	Thu, Sep 21, 2017	17.92	18.14	17.78	17.83
3349	NASDAQ	ANGO	Wed, Sep 20, 2017	17.84	17.99	17.75	17.95
3348	NASDAQ	ANGO	Tue, Sep 19, 2017	18.06	18.06	17.77	17.88
3347	NASDAQ	ANGO	Mon, Sep 18, 2017	17.95	18.16	17.84	17.95
3346	NASDAQ	ANGO	Fri, Sep 15, 2017	17.99	18.06	17.51	17.96
3345	NASDAQ	ANGO	Thu, Sep 14, 2017	17.80	17.97	17.11	17.95
3344	NASDAQ	ANGO	Wed, Sep 13, 2017	18.08	18.08	17.79	17.92
3343	NASDAQ	ANGO	Tue, Sep 12, 2017	17.71	18.17	17.69	18.09
3342	NASDAQ	ANGO	Mon, Sep 11, 2017	17.50	17.84	17.50	17.72
3341	NASDAQ	ANGO	Fri, Sep 8, 2017	17.33	17.59	17.28	17.47
3340	NASDAQ	ANGO	Thu, Sep 7, 2017	17.39	17.40	17.19	17.33
3339	NASDAQ	ANGO	Wed, Sep 6, 2017	17.45	17.53	17.33	17.44
3338	NASDAQ	ANGO	Tue, Sep 5, 2017	17.61	17.78	17.28	17.39
3337	NASDAQ	ANGO	Fri, Sep 1, 2017	17.30	18.35	17.16	17.65
3336	NASDAQ	ANGO	Thu, Aug 31, 2017	16.74	17.03	16.60	17.03
3335	NASDAQ	ANGO	Wed, Aug 30, 2017	16.48	16.75	16.35	16.69
3334	NASDAQ	ANGO	Tue, Aug 29, 2017	16.51	16.58	16.29	16.42
3333	NASDAQ	ANGO	Mon, Aug 28, 2017	16.47	16.62	16.39	16.56
3332	NASDAQ	ANGO	Fri, Aug 25, 2017	16.70	16.87	16.45	16.46
3331	NASDAQ	ANGO	Thu, Aug 24, 2017	16.53	16.74	16.53	16.69
3330	NASDAQ	ANGO	Wed, Aug 23, 2017	16.79	16.86	16.43	16.45
3329	NASDAQ	ANGO	Tue, Aug 22, 2017	17.02	17.10	16.82	16.84
3328	NASDAQ	ANGO	Mon, Aug 21, 2017	17.15	17.18	16.91	17.01
3327	NASDAQ	ANGO	Fri, Aug 18, 2017	16.90	17.17	16.89	17.10
3326	NASDAQ	ANGO	Thu, Aug 17, 2017	16.81	17.10	16.81	17.05
3325	NASDAQ	ANGO	Wed, Aug 16, 2017	16.75	17.11	16.70	16.90
3324	NASDAQ	ANGO	Tue, Aug 15, 2017	16.66	16.83	16.58	16.64
3323	NASDAQ	ANGO	Mon, Aug 14, 2017	16.50	16.72	16.44	16.69
3322	NASDAQ	ANGO	Fri, Aug 11, 2017	16.33	16.93	16.18	16.36
3321	NASDAQ	ANGO	Thu, Aug 10, 2017	16.38	16.49	16.16	16.27
3320	NASDAQ	ANGO	Wed, Aug 9, 2017	16.30	16.43	16.24	16.40
3319	NASDAQ	ANGO	Tue, Aug 8, 2017	16.56	16.78	16.43	16.46
3318	NASDAQ	ANGO	Mon, Aug 7, 2017	16.91	16.92	16.49	16.56
3317	NASDAQ	ANGO	Fri, Aug 4, 2017	16.26	16.95	16.26	16.94
3316	NASDAQ	ANGO	Thu, Aug 3, 2017	16.02	16.44	15.92	16.16
3315	NASDAQ	ANGO	Wed, Aug 2, 2017	16.27	16.27	16.00	16.09
3314	NASDAQ	ANGO	Tue, Aug 1, 2017	16.30	16.39	16.21	16.37
3313	NASDAQ	ANGO	Mon, Jul 31, 2017	16.47	16.49	16.23	16.25
3312	NASDAQ	ANGO	Fri, Jul 28, 2017	16.26	16.42	16.25	16.38
3311	NASDAQ	ANGO	Thu, Jul 27, 2017	16.55	16.65	16.20	16.36
3310	NASDAQ	ANGO	Wed, Jul 26, 2017	16.97	17.07	16.53	16.55
3309	NASDAQ	ANGO	Tue, Jul 25, 2017	16.74	17.13	16.74	17.12
3308	NASDAQ	ANGO	Mon, Jul 24, 2017	16.00	16.96	16.00	16.80
3307	NASDAQ	ANGO	Fri, Jul 21, 2017	15.89	15.93	15.58	15.65
3306	NASDAQ	ANGO	Thu, Jul 20, 2017	15.28	15.81	15.19	15.75
3305	NASDAQ	ANGO	Wed, Jul 19, 2017	15.03	15.53	14.97	15.26
3304	NASDAQ	ANGO	Tue, Jul 18, 2017	15.71	16.24	14.97	15.12
3303	NASDAQ	ANGO	Mon, Jul 17, 2017	15.98	16.36	15.98	16.22
3302	NASDAQ	ANGO	Fri, Jul 14, 2017	16.07	16.12	15.90	15.99
3301	NASDAQ	ANGO	Thu, Jul 13, 2017	16.01	16.29	15.87	16.12
3300	NASDAQ	ANGO	Wed, Jul 12, 2017	16.13	16.59	16.05	16.07
3299	NASDAQ	ANGO	Tue, Jul 11, 2017	15.89	16.10	15.65	16.07
3298	NASDAQ	ANGO	Mon, Jul 10, 2017	16.03	16.09	15.81	15.85
3297	NASDAQ	ANGO	Fri, Jul 7, 2017	15.86	16.13	15.77	16.08
3296	NASDAQ	ANGO	Thu, Jul 6, 2017	16.08	16.08	15.79	15.83
3295	NASDAQ	ANGO	Wed, Jul 5, 2017	16.20	16.20	15.88	16.17
3294	NASDAQ	ANGO	Mon, Jul 3, 2017	16.33	16.52	16.02	16.11
3293	NASDAQ	ANGO	Fri, Jun 30, 2017	16.39	16.41	16.18	16.21
3292	NASDAQ	ANGO	Thu, Jun 29, 2017	16.48	16.48	16.11	16.38
3291	NASDAQ	ANGO	Wed, Jun 28, 2017	16.38	16.46	16.22	16.44
3290	NASDAQ	ANGO	Tue, Jun 27, 2017	16.27	16.39	16.07	16.32
3289	NASDAQ	ANGO	Mon, Jun 26, 2017	16.52	16.68	16.20	16.23
3288	NASDAQ	ANGO	Fri, Jun 23, 2017	16.44	16.59	16.23	16.56
3287	NASDAQ	ANGO	Thu, Jun 22, 2017	16.25	16.46	16.11	16.42
3286	NASDAQ	ANGO	Wed, Jun 21, 2017	16.20	16.31	16.09	16.22
3285	NASDAQ	ANGO	Tue, Jun 20, 2017	16.31	16.41	15.97	16.17
3284	NASDAQ	ANGO	Mon, Jun 19, 2017	16.00	16.37	15.94	16.28
3283	NASDAQ	ANGO	Fri, Jun 16, 2017	15.63	15.98	15.62	15.97
3282	NASDAQ	ANGO	Thu, Jun 15, 2017	15.64	15.76	15.56	15.73
3281	NASDAQ	ANGO	Wed, Jun 14, 2017	15.85	15.86	15.61	15.71
3280	NASDAQ	ANGO	Tue, Jun 13, 2017	15.45	15.88	15.44	15.86
3279	NASDAQ	ANGO	Mon, Jun 12, 2017	15.44	15.55	15.18	15.42
3278	NASDAQ	ANGO	Fri, Jun 9, 2017	15.42	15.57	15.22	15.45
3277	NASDAQ	ANGO	Thu, Jun 8, 2017	15.22	15.44	15.13	15.40
3276	NASDAQ	ANGO	Wed, Jun 7, 2017	15.17	15.52	15.17	15.23
3275	NASDAQ	ANGO	Tue, Jun 6, 2017	15.18	15.25	14.99	15.15
3274	NASDAQ	ANGO	Mon, Jun 5, 2017	15.43	15.47	15.19	15.26
3273	NASDAQ	ANGO	Fri, Jun 2, 2017	15.30	15.62	15.30	15.46
3272	NASDAQ	ANGO	Thu, Jun 1, 2017	15.10	15.42	14.98	15.34
3271	NASDAQ	ANGO	Wed, May 31, 2017	15.60	15.72	15.01	15.08
3270	NASDAQ	ANGO	Tue, May 30, 2017	15.68	15.74	15.44	15.61
3269	NASDAQ	ANGO	Fri, May 26, 2017	15.76	15.83	15.53	15.70
3268	NASDAQ	ANGO	Thu, May 25, 2017	15.91	15.97	15.76	15.77
3267	NASDAQ	ANGO	Wed, May 24, 2017	15.80	15.99	15.76	15.88
3266	NASDAQ	ANGO	Tue, May 23, 2017	16.51	16.51	15.54	15.82
3265	NASDAQ	ANGO	Mon, May 22, 2017	15.52	15.71	15.52	15.66
3264	NASDAQ	ANGO	Fri, May 19, 2017	15.40	15.62	15.34	15.50
3263	NASDAQ	ANGO	Thu, May 18, 2017	15.49	15.63	15.35	15.42
3262	NASDAQ	ANGO	Wed, May 17, 2017	15.46	15.66	15.36	15.55
3261	NASDAQ	ANGO	Tue, May 16, 2017	15.69	15.78	15.56	15.67
3260	NASDAQ	ANGO	Mon, May 15, 2017	15.61	15.83	15.56	15.72
3259	NASDAQ	ANGO	Fri, May 12, 2017	15.67	15.70	15.50	15.67
3258	NASDAQ	ANGO	Thu, May 11, 2017	15.88	15.88	15.62	15.73
3257	NASDAQ	ANGO	Wed, May 10, 2017	15.82	15.98	15.61	15.88
3256	NASDAQ	ANGO	Tue, May 9, 2017	15.77	15.99	15.66	15.82
3255	NASDAQ	ANGO	Mon, May 8, 2017	15.63	15.71	15.55	15.70
3254	NASDAQ	ANGO	Fri, May 5, 2017	15.60	15.71	15.51	15.64
3253	NASDAQ	ANGO	Thu, May 4, 2017	15.58	15.73	15.43	15.62
3252	NASDAQ	ANGO	Wed, May 3, 2017	15.92	15.92	15.47	15.52
3251	NASDAQ	ANGO	Tue, May 2, 2017	15.78	15.89	15.62	15.89
3250	NASDAQ	ANGO	Mon, May 1, 2017	15.55	15.85	15.55	15.78
3249	NASDAQ	ANGO	Fri, Apr 28, 2017	15.28	15.65	15.28	15.52
3248	NASDAQ	ANGO	Thu, Apr 27, 2017	15.42	15.44	14.80	15.28
3247	NASDAQ	ANGO	Wed, Apr 26, 2017	15.66	15.80	15.25	15.39
3246	NASDAQ	ANGO	Tue, Apr 25, 2017	15.88	16.05	15.75	15.76
3245	NASDAQ	ANGO	Mon, Apr 24, 2017	15.72	15.92	15.61	15.78
3244	NASDAQ	ANGO	Fri, Apr 21, 2017	15.73	15.77	15.45	15.50
3243	NASDAQ	ANGO	Thu, Apr 20, 2017	15.55	15.79	15.54	15.73
3242	NASDAQ	ANGO	Wed, Apr 19, 2017	15.36	15.72	15.36	15.51
3241	NASDAQ	ANGO	Tue, Apr 18, 2017	15.37	15.44	15.06	15.40
3240	NASDAQ	ANGO	Mon, Apr 17, 2017	15.17	15.51	15.17	15.35
3239	NASDAQ	ANGO	Thu, Apr 13, 2017	15.50	15.57	15.13	15.19
3238	NASDAQ	ANGO	Wed, Apr 12, 2017	15.71	15.82	15.47	15.51
3237	NASDAQ	ANGO	Tue, Apr 11, 2017	16.23	16.33	15.61	15.81
3236	NASDAQ	ANGO	Mon, Apr 10, 2017	16.21	16.34	15.97	16.25
3235	NASDAQ	ANGO	Fri, Apr 7, 2017	16.20	16.45	16.05	16.21
3234	NASDAQ	ANGO	Thu, Apr 6, 2017	16.80	16.94	16.61	16.89
3233	NASDAQ	ANGO	Wed, Apr 5, 2017	17.15	17.28	16.76	16.81
3232	NASDAQ	ANGO	Tue, Apr 4, 2017	17.09	17.29	16.99	17.06
3231	NASDAQ	ANGO	Mon, Apr 3, 2017	17.38	17.48	16.94	17.20
3230	NASDAQ	ANGO	Fri, Mar 31, 2017	17.65	17.90	17.30	17.35
3229	NASDAQ	ANGO	Thu, Mar 30, 2017	17.50	18.12	17.48	17.58
3228	NASDAQ	ANGO	Wed, Mar 29, 2017	17.08	17.31	16.93	17.29
3227	NASDAQ	ANGO	Tue, Mar 28, 2017	16.91	17.06	16.82	17.05
3226	NASDAQ	ANGO	Mon, Mar 27, 2017	16.77	17.06	16.63	16.99
3225	NASDAQ	ANGO	Fri, Mar 24, 2017	16.98	17.29	16.87	16.97
3224	NASDAQ	ANGO	Thu, Mar 23, 2017	16.91	17.15	16.84	16.92
3223	NASDAQ	ANGO	Wed, Mar 22, 2017	16.79	16.94	16.67	16.90
3222	NASDAQ	ANGO	Tue, Mar 21, 2017	16.95	17.08	16.79	16.82
3221	NASDAQ	ANGO	Mon, Mar 20, 2017	17.12	17.25	16.81	16.86
3220	NASDAQ	ANGO	Fri, Mar 17, 2017	17.03	17.40	17.01	17.14
3219	NASDAQ	ANGO	Thu, Mar 16, 2017	17.21	17.21	16.95	17.09
3218	NASDAQ	ANGO	Wed, Mar 15, 2017	16.80	17.26	16.76	17.13
3217	NASDAQ	ANGO	Tue, Mar 14, 2017	16.85	16.88	16.61	16.76
3216	NASDAQ	ANGO	Mon, Mar 13, 2017	16.72	16.91	16.65	16.89
3215	NASDAQ	ANGO	Fri, Mar 10, 2017	16.67	16.84	16.60	16.78
3214	NASDAQ	ANGO	Thu, Mar 9, 2017	16.59	16.86	16.52	16.61
3213	NASDAQ	ANGO	Wed, Mar 8, 2017	16.47	16.72	16.38	16.60
3212	NASDAQ	ANGO	Tue, Mar 7, 2017	16.56	16.58	16.31	16.41
3211	NASDAQ	ANGO	Mon, Mar 6, 2017	16.62	16.75	16.40	16.54
3210	NASDAQ	ANGO	Fri, Mar 3, 2017	16.66	16.75	16.46	16.66
3209	NASDAQ	ANGO	Thu, Mar 2, 2017	16.69	16.84	16.43	16.67
3208	NASDAQ	ANGO	Wed, Mar 1, 2017	16.49	16.70	16.35	16.68
3207	NASDAQ	ANGO	Tue, Feb 28, 2017	16.43	16.56	16.25	16.35
3206	NASDAQ	ANGO	Mon, Feb 27, 2017	16.51	16.71	16.27	16.50
3205	NASDAQ	ANGO	Fri, Feb 24, 2017	16.32	16.57	16.31	16.54
3204	NASDAQ	ANGO	Thu, Feb 23, 2017	16.63	16.63	16.23	16.47
3203	NASDAQ	ANGO	Wed, Feb 22, 2017	16.35	16.54	16.14	16.52
3202	NASDAQ	ANGO	Tue, Feb 21, 2017	16.56	16.75	16.31	16.35
3201	NASDAQ	ANGO	Fri, Feb 17, 2017	16.49	16.60	16.20	16.53
3200	NASDAQ	ANGO	Thu, Feb 16, 2017	16.30	16.53	16.12	16.49
3199	NASDAQ	ANGO	Wed, Feb 15, 2017	16.52	16.70	16.24	16.32
3198	NASDAQ	ANGO	Tue, Feb 14, 2017	16.65	16.84	16.58	16.60
3197	NASDAQ	ANGO	Mon, Feb 13, 2017	16.79	16.98	16.64	16.73
3196	NASDAQ	ANGO	Fri, Feb 10, 2017	16.01	16.64	16.01	16.64
3195	NASDAQ	ANGO	Thu, Feb 9, 2017	16.06	16.20	15.64	16.11
3194	NASDAQ	ANGO	Wed, Feb 8, 2017	16.23	16.41	15.92	16.13
3193	NASDAQ	ANGO	Tue, Feb 7, 2017	16.29	16.43	16.14	16.22
3192	NASDAQ	ANGO	Mon, Feb 6, 2017	16.20	16.32	16.09	16.22
3191	NASDAQ	ANGO	Fri, Feb 3, 2017	16.22	16.31	16.15	16.30
3190	NASDAQ	ANGO	Thu, Feb 2, 2017	16.05	16.27	16.01	16.15
3189	NASDAQ	ANGO	Wed, Feb 1, 2017	16.19	16.36	16.06	16.13
3188	NASDAQ	ANGO	Tue, Jan 31, 2017	15.81	16.17	15.81	16.10
3187	NASDAQ	ANGO	Mon, Jan 30, 2017	16.50	16.50	15.87	15.89
3186	NASDAQ	ANGO	Fri, Jan 27, 2017	16.34	16.66	16.33	16.58
3185	NASDAQ	ANGO	Thu, Jan 26, 2017	16.52	16.57	16.32	16.36
3184	NASDAQ	ANGO	Wed, Jan 25, 2017	16.48	16.79	16.48	16.60
3183	NASDAQ	ANGO	Tue, Jan 24, 2017	16.59	16.59	16.25	16.49
3182	NASDAQ	ANGO	Mon, Jan 23, 2017	16.81	16.92	16.54	16.56
3181	NASDAQ	ANGO	Fri, Jan 20, 2017	16.80	16.95	16.65	16.84
3180	NASDAQ	ANGO	Thu, Jan 19, 2017	17.35	17.35	16.78	16.81
3179	NASDAQ	ANGO	Wed, Jan 18, 2017	17.51	17.55	17.14	17.35
3178	NASDAQ	ANGO	Tue, Jan 17, 2017	17.87	17.95	17.44	17.56
3177	NASDAQ	ANGO	Fri, Jan 13, 2017	17.35	18.18	17.35	17.81
3176	NASDAQ	ANGO	Thu, Jan 12, 2017	17.21	17.34	16.91	17.28
3175	NASDAQ	ANGO	Wed, Jan 11, 2017	17.33	17.48	17.05	17.24
3174	NASDAQ	ANGO	Tue, Jan 10, 2017	17.07	17.51	16.78	17.45
3173	NASDAQ	ANGO	Mon, Jan 9, 2017	16.82	17.23	16.69	17.00
3172	NASDAQ	ANGO	Fri, Jan 6, 2017	17.17	17.20	16.00	16.75
3171	NASDAQ	ANGO	Thu, Jan 5, 2017	16.70	16.94	16.61	16.71
3170	NASDAQ	ANGO	Wed, Jan 4, 2017	16.61	16.79	16.54	16.75
3169	NASDAQ	ANGO	Tue, Jan 3, 2017	17.02	17.02	16.33	16.64
3168	NASDAQ	ANGO	Fri, Dec 30, 2016	16.98	17.05	16.76	16.87
3167	NASDAQ	ANGO	Thu, Dec 29, 2016	16.65	16.96	16.65	16.91
3166	NASDAQ	ANGO	Wed, Dec 28, 2016	16.90	16.90	16.60	16.71
3165	NASDAQ	ANGO	Tue, Dec 27, 2016	16.80	16.98	16.80	16.85
3164	NASDAQ	ANGO	Fri, Dec 23, 2016	16.83	16.99	16.75	16.86
3163	NASDAQ	ANGO	Thu, Dec 22, 2016	17.02	17.03	16.73	16.80
3162	NASDAQ	ANGO	Wed, Dec 21, 2016	16.74	17.12	16.70	16.99
3161	NASDAQ	ANGO	Tue, Dec 20, 2016	16.73	16.90	16.41	16.79
3160	NASDAQ	ANGO	Mon, Dec 19, 2016	16.85	17.09	16.72	16.73
3159	NASDAQ	ANGO	Fri, Dec 16, 2016	17.06	17.11	16.68	17.06
3158	NASDAQ	ANGO	Thu, Dec 15, 2016	16.99	17.19	16.86	17.01
3157	NASDAQ	ANGO	Wed, Dec 14, 2016	16.72	17.00	16.44	16.90
3156	NASDAQ	ANGO	Tue, Dec 13, 2016	17.05	17.39	16.77	16.81
3155	NASDAQ	ANGO	Mon, Dec 12, 2016	17.07	17.25	16.87	17.04
3154	NASDAQ	ANGO	Fri, Dec 9, 2016	17.07	17.15	16.86	17.04
3153	NASDAQ	ANGO	Thu, Dec 8, 2016	16.70	17.12	16.57	17.11
3152	NASDAQ	ANGO	Wed, Dec 7, 2016	16.62	16.79	16.34	16.74
3151	NASDAQ	ANGO	Tue, Dec 6, 2016	16.45	16.71	16.22	16.62
3150	NASDAQ	ANGO	Mon, Dec 5, 2016	16.47	16.82	16.34	16.43
3149	NASDAQ	ANGO	Fri, Dec 2, 2016	16.18	16.56	16.18	16.47
3148	NASDAQ	ANGO	Thu, Dec 1, 2016	16.28	16.56	15.91	16.19
3147	NASDAQ	ANGO	Wed, Nov 30, 2016	16.80	16.91	16.29	16.30
3146	NASDAQ	ANGO	Tue, Nov 29, 2016	16.95	17.34	16.77	16.82
3145	NASDAQ	ANGO	Mon, Nov 28, 2016	16.73	17.04	16.48	16.90
3144	NASDAQ	ANGO	Fri, Nov 25, 2016	16.97	17.13	16.76	16.77
3143	NASDAQ	ANGO	Wed, Nov 23, 2016	16.65	16.95	16.52	16.88
3142	NASDAQ	ANGO	Tue, Nov 22, 2016	16.82	16.82	16.32	16.69
3141	NASDAQ	ANGO	Mon, Nov 21, 2016	16.80	16.85	16.51	16.78
3140	NASDAQ	ANGO	Fri, Nov 18, 2016	16.75	17.01	16.63	16.82
3139	NASDAQ	ANGO	Thu, Nov 17, 2016	16.75	17.04	16.70	16.78
3138	NASDAQ	ANGO	Wed, Nov 16, 2016	16.35	16.71	15.99	16.64
3137	NASDAQ	ANGO	Tue, Nov 15, 2016	16.71	17.05	15.93	16.35
3136	NASDAQ	ANGO	Mon, Nov 14, 2016	17.15	17.29	16.95	17.05
3135	NASDAQ	ANGO	Fri, Nov 11, 2016	16.50	17.35	16.43	16.90
3134	NASDAQ	ANGO	Thu, Nov 10, 2016	16.22	16.60	15.92	16.51
3133	NASDAQ	ANGO	Wed, Nov 9, 2016	16.19	16.25	15.74	16.00
3132	NASDAQ	ANGO	Tue, Nov 8, 2016	16.02	16.39	15.96	16.19
3131	NASDAQ	ANGO	Mon, Nov 7, 2016	16.18	16.26	15.84	16.12
3130	NASDAQ	ANGO	Fri, Nov 4, 2016	15.92	16.30	15.77	15.85
3129	NASDAQ	ANGO	Thu, Nov 3, 2016	15.74	15.90	15.47	15.52
3128	NASDAQ	ANGO	Wed, Nov 2, 2016	16.00	16.21	15.63	15.75
3127	NASDAQ	ANGO	Tue, Nov 1, 2016	15.96	16.16	15.76	16.00
3126	NASDAQ	ANGO	Mon, Oct 31, 2016	15.48	16.00	15.28	15.94
3125	NASDAQ	ANGO	Fri, Oct 28, 2016	15.78	15.92	15.38	15.40
3124	NASDAQ	ANGO	Thu, Oct 27, 2016	16.25	16.34	15.82	15.84
3123	NASDAQ	ANGO	Wed, Oct 26, 2016	16.80	16.80	16.30	16.34
3122	NASDAQ	ANGO	Tue, Oct 25, 2016	17.20	17.22	16.63	16.73
3121	NASDAQ	ANGO	Mon, Oct 24, 2016	16.89	17.27	16.85	17.26
3120	NASDAQ	ANGO	Fri, Oct 21, 2016	17.17	17.27	16.84	16.89
3119	NASDAQ	ANGO	Thu, Oct 20, 2016	17.13	17.44	17.03	17.31
3118	NASDAQ	ANGO	Wed, Oct 19, 2016	16.87	17.33	16.87	17.11
3117	NASDAQ	ANGO	Tue, Oct 18, 2016	17.05	17.13	16.91	16.93
3116	NASDAQ	ANGO	Mon, Oct 17, 2016	17.19	17.37	16.91	16.95
3115	NASDAQ	ANGO	Fri, Oct 14, 2016	17.10	17.14	16.91	17.07
3114	NASDAQ	ANGO	Thu, Oct 13, 2016	17.00	17.25	16.95	17.00
3113	NASDAQ	ANGO	Wed, Oct 12, 2016	17.06	17.33	16.96	17.14
3112	NASDAQ	ANGO	Tue, Oct 11, 2016	17.15	17.22	16.74	16.98
3111	NASDAQ	ANGO	Mon, Oct 10, 2016	16.72	17.37	16.72	17.28
3110	NASDAQ	ANGO	Fri, Oct 7, 2016	16.60	16.90	16.54	16.58
3109	NASDAQ	ANGO	Thu, Oct 6, 2016	16.49	16.88	16.40	16.53
3108	NASDAQ	ANGO	Wed, Oct 5, 2016	17.60	17.62	16.02	16.47
3107	NASDAQ	ANGO	Tue, Oct 4, 2016	17.61	17.63	17.16	17.30
3106	NASDAQ	ANGO	Mon, Oct 3, 2016	17.62	17.64	17.03	17.43
3105	NASDAQ	ANGO	Fri, Sep 30, 2016	17.20	17.62	17.02	17.54
3104	NASDAQ	ANGO	Thu, Sep 29, 2016	17.01	17.15	16.79	17.01
3103	NASDAQ	ANGO	Wed, Sep 28, 2016	16.89	17.10	16.81	17.02
3102	NASDAQ	ANGO	Tue, Sep 27, 2016	17.16	17.23	16.75	16.93
3101	NASDAQ	ANGO	Mon, Sep 26, 2016	17.39	17.43	17.12	17.17
3100	NASDAQ	ANGO	Fri, Sep 23, 2016	17.40	17.47	17.18	17.40
3099	NASDAQ	ANGO	Thu, Sep 22, 2016	17.50	17.54	17.28	17.50
3098	NASDAQ	ANGO	Wed, Sep 21, 2016	17.00	17.42	16.98	17.41
3097	NASDAQ	ANGO	Tue, Sep 20, 2016	16.98	17.10	16.84	16.89
3096	NASDAQ	ANGO	Mon, Sep 19, 2016	16.75	16.93	16.70	16.83
3095	NASDAQ	ANGO	Fri, Sep 16, 2016	16.65	16.91	15.96	16.75
3094	NASDAQ	ANGO	Thu, Sep 15, 2016	16.24	16.62	16.23	16.59
3093	NASDAQ	ANGO	Wed, Sep 14, 2016	16.30	16.50	16.13	16.24
3092	NASDAQ	ANGO	Tue, Sep 13, 2016	16.73	16.73	16.19	16.20
3091	NASDAQ	ANGO	Mon, Sep 12, 2016	16.39	16.77	16.24	16.72
3090	NASDAQ	ANGO	Fri, Sep 9, 2016	16.85	16.85	16.39	16.40
3089	NASDAQ	ANGO	Thu, Sep 8, 2016	17.19	17.29	16.85	17.00
3088	NASDAQ	ANGO	Wed, Sep 7, 2016	16.89	17.32	16.89	17.26
3087	NASDAQ	ANGO	Tue, Sep 6, 2016	16.67	16.90	16.55	16.89
3086	NASDAQ	ANGO	Fri, Sep 2, 2016	16.62	16.76	16.51	16.75
3085	NASDAQ	ANGO	Thu, Sep 1, 2016	16.57	16.61	16.36	16.58
3084	NASDAQ	ANGO	Wed, Aug 31, 2016	16.78	17.02	16.41	16.54
3083	NASDAQ	ANGO	Tue, Aug 30, 2016	16.93	17.05	16.72	16.77
3082	NASDAQ	ANGO	Mon, Aug 29, 2016	16.52	16.86	16.50	16.83
3081	NASDAQ	ANGO	Fri, Aug 26, 2016	16.55	16.76	16.43	16.56
3080	NASDAQ	ANGO	Thu, Aug 25, 2016	16.40	16.52	16.32	16.51
3079	NASDAQ	ANGO	Wed, Aug 24, 2016	16.69	16.79	16.40	16.49
3078	NASDAQ	ANGO	Tue, Aug 23, 2016	16.86	16.90	16.51	16.72
3077	NASDAQ	ANGO	Mon, Aug 22, 2016	16.29	16.88	16.29	16.76
3076	NASDAQ	ANGO	Fri, Aug 19, 2016	16.08	16.30	15.92	16.19
3075	NASDAQ	ANGO	Thu, Aug 18, 2016	15.74	16.09	15.74	16.07
3074	NASDAQ	ANGO	Wed, Aug 17, 2016	15.66	15.92	15.56	15.68
3073	NASDAQ	ANGO	Tue, Aug 16, 2016	16.01	16.04	15.60	15.63
3072	NASDAQ	ANGO	Mon, Aug 15, 2016	15.93	16.09	15.71	15.99
3071	NASDAQ	ANGO	Fri, Aug 12, 2016	15.62	15.77	15.51	15.72
3070	NASDAQ	ANGO	Thu, Aug 11, 2016	15.65	15.78	15.58	15.65
3069	NASDAQ	ANGO	Wed, Aug 10, 2016	15.73	15.74	15.22	15.57
3068	NASDAQ	ANGO	Tue, Aug 9, 2016	15.38	15.82	15.38	15.72
3067	NASDAQ	ANGO	Mon, Aug 8, 2016	15.31	15.69	15.15	15.49
3066	NASDAQ	ANGO	Fri, Aug 5, 2016	15.30	15.70	15.23	15.25
3065	NASDAQ	ANGO	Thu, Aug 4, 2016	15.18	15.50	15.16	15.28
3064	NASDAQ	ANGO	Wed, Aug 3, 2016	15.33	15.34	14.96	15.19
3063	NASDAQ	ANGO	Tue, Aug 2, 2016	15.66	16.34	15.21	15.30
3062	NASDAQ	ANGO	Mon, Aug 1, 2016	16.60	16.62	16.31	16.52
3061	NASDAQ	ANGO	Fri, Jul 29, 2016	16.39	16.70	16.39	16.59
3060	NASDAQ	ANGO	Thu, Jul 28, 2016	16.51	16.77	16.48	16.52
3059	NASDAQ	ANGO	Wed, Jul 27, 2016	16.60	16.67	16.34	16.59
3058	NASDAQ	ANGO	Tue, Jul 26, 2016	16.43	16.93	16.38	16.63
3057	NASDAQ	ANGO	Mon, Jul 25, 2016	16.56	16.60	16.41	16.49
3056	NASDAQ	ANGO	Fri, Jul 22, 2016	16.63	16.73	16.40	16.52
3055	NASDAQ	ANGO	Thu, Jul 21, 2016	16.71	16.80	16.52	16.70
3054	NASDAQ	ANGO	Wed, Jul 20, 2016	16.70	16.99	16.11	16.70
3053	NASDAQ	ANGO	Tue, Jul 19, 2016	16.63	16.81	16.53	16.72
3052	NASDAQ	ANGO	Mon, Jul 18, 2016	16.20	16.65	16.20	16.55
3051	NASDAQ	ANGO	Fri, Jul 15, 2016	16.14	16.42	16.06	16.20
3050	NASDAQ	ANGO	Thu, Jul 14, 2016	16.10	16.13	15.75	16.03
3049	NASDAQ	ANGO	Wed, Jul 13, 2016	14.51	16.35	14.06	15.94
3048	NASDAQ	ANGO	Tue, Jul 12, 2016	14.58	14.77	14.47	14.50
3047	NASDAQ	ANGO	Mon, Jul 11, 2016	14.63	14.73	14.45	14.48
3046	NASDAQ	ANGO	Fri, Jul 8, 2016	14.55	14.69	14.42	14.50
3045	NASDAQ	ANGO	Thu, Jul 7, 2016	14.40	14.45	14.06	14.39
3044	NASDAQ	ANGO	Wed, Jul 6, 2016	13.84	14.73	13.52	14.39
3043	NASDAQ	ANGO	Tue, Jul 5, 2016	14.18	14.25	13.83	13.84
3042	NASDAQ	ANGO	Fri, Jul 1, 2016	14.44	14.55	14.18	14.22
3041	NASDAQ	ANGO	Thu, Jun 30, 2016	14.22	14.37	13.98	14.37
3040	NASDAQ	ANGO	Wed, Jun 29, 2016	13.65	14.18	13.61	14.16
3039	NASDAQ	ANGO	Tue, Jun 28, 2016	13.57	13.65	13.32	13.53
3038	NASDAQ	ANGO	Mon, Jun 27, 2016	13.36	13.60	13.20	13.50
3037	NASDAQ	ANGO	Fri, Jun 24, 2016	13.44	13.54	12.25	13.44
3036	NASDAQ	ANGO	Thu, Jun 23, 2016	13.73	14.00	13.64	13.96
3035	NASDAQ	ANGO	Wed, Jun 22, 2016	13.76	13.78	13.48	13.57
3034	NASDAQ	ANGO	Tue, Jun 21, 2016	13.55	13.77	13.48	13.71
3033	NASDAQ	ANGO	Mon, Jun 20, 2016	13.47	13.78	13.44	13.46
3032	NASDAQ	ANGO	Fri, Jun 17, 2016	13.55	13.58	13.25	13.37
3031	NASDAQ	ANGO	Thu, Jun 16, 2016	13.40	13.63	13.40	13.58
3030	NASDAQ	ANGO	Wed, Jun 15, 2016	13.71	13.77	13.36	13.50
3029	NASDAQ	ANGO	Tue, Jun 14, 2016	13.58	13.65	13.49	13.62
3028	NASDAQ	ANGO	Mon, Jun 13, 2016	13.27	13.67	13.27	13.55
3027	NASDAQ	ANGO	Fri, Jun 10, 2016	13.45	13.66	13.35	13.50
3026	NASDAQ	ANGO	Thu, Jun 9, 2016	13.34	13.63	13.20	13.51
3025	NASDAQ	ANGO	Wed, Jun 8, 2016	12.84	13.38	12.74	13.29
3024	NASDAQ	ANGO	Tue, Jun 7, 2016	12.74	12.98	12.47	12.85
3023	NASDAQ	ANGO	Mon, Jun 6, 2016	12.42	12.73	12.42	12.64
3022	NASDAQ	ANGO	Fri, Jun 3, 2016	12.54	12.58	12.43	12.49
3021	NASDAQ	ANGO	Thu, Jun 2, 2016	12.12	12.58	12.07	12.55
3020	NASDAQ	ANGO	Wed, Jun 1, 2016	11.92	12.22	11.92	12.16
3019	NASDAQ	ANGO	Tue, May 31, 2016	12.13	12.16	11.85	12.01
3018	NASDAQ	ANGO	Fri, May 27, 2016	11.93	12.20	11.86	12.08
3017	NASDAQ	ANGO	Thu, May 26, 2016	12.13	12.35	11.84	11.90
3016	NASDAQ	ANGO	Wed, May 25, 2016	11.98	12.27	11.98	12.15
3015	NASDAQ	ANGO	Tue, May 24, 2016	11.85	12.00	11.73	11.98
3014	NASDAQ	ANGO	Mon, May 23, 2016	11.71	12.00	11.71	11.79
3013	NASDAQ	ANGO	Fri, May 20, 2016	11.87	12.01	11.66	11.68
3012	NASDAQ	ANGO	Thu, May 19, 2016	11.80	11.94	11.67	11.79
3011	NASDAQ	ANGO	Wed, May 18, 2016	11.62	12.00	11.60	11.91
3010	NASDAQ	ANGO	Tue, May 17, 2016	11.93	12.00	11.52	11.64
3009	NASDAQ	ANGO	Mon, May 16, 2016	11.92	12.26	11.91	11.92
3008	NASDAQ	ANGO	Fri, May 13, 2016	12.37	12.37	11.88	11.92
3007	NASDAQ	ANGO	Thu, May 12, 2016	12.50	12.54	12.21	12.41
3006	NASDAQ	ANGO	Wed, May 11, 2016	12.57	12.62	12.38	12.40
3005	NASDAQ	ANGO	Tue, May 10, 2016	12.49	12.68	12.43	12.56
3004	NASDAQ	ANGO	Mon, May 9, 2016	12.35	12.66	12.35	12.41
3003	NASDAQ	ANGO	Fri, May 6, 2016	12.27	12.49	12.23	12.46
3002	NASDAQ	ANGO	Thu, May 5, 2016	12.50	12.59	12.25	12.29
3001	NASDAQ	ANGO	Wed, May 4, 2016	12.44	12.54	12.17	12.51
3000	NASDAQ	ANGO	Tue, May 3, 2016	12.47	12.56	12.31	12.52
2999	NASDAQ	ANGO	Mon, May 2, 2016	12.28	12.55	12.24	12.54
2998	NASDAQ	ANGO	Fri, Apr 29, 2016	12.48	12.61	12.17	12.25
2997	NASDAQ	ANGO	Thu, Apr 28, 2016	12.43	12.53	12.24	12.50
2996	NASDAQ	ANGO	Wed, Apr 27, 2016	12.45	12.48	12.25	12.42
2995	NASDAQ	ANGO	Tue, Apr 26, 2016	12.23	12.49	12.02	12.31
2994	NASDAQ	ANGO	Mon, Apr 25, 2016	12.38	12.51	12.15	12.23
2993	NASDAQ	ANGO	Fri, Apr 22, 2016	12.41	12.62	11.94	12.44
2992	NASDAQ	ANGO	Thu, Apr 21, 2016	12.43	12.54	12.13	12.38
2991	NASDAQ	ANGO	Wed, Apr 20, 2016	12.32	12.56	12.15	12.41
2990	NASDAQ	ANGO	Tue, Apr 19, 2016	12.57	12.71	12.33	12.39
2989	NASDAQ	ANGO	Mon, Apr 18, 2016	12.27	12.61	11.88	12.48
2988	NASDAQ	ANGO	Fri, Apr 15, 2016	11.88	12.35	11.79	12.25
2987	NASDAQ	ANGO	Thu, Apr 14, 2016	11.20	11.99	11.15	11.95
2986	NASDAQ	ANGO	Wed, Apr 13, 2016	10.84	11.29	10.81	11.19
2985	NASDAQ	ANGO	Tue, Apr 12, 2016	10.71	11.12	10.71	10.81
2984	NASDAQ	ANGO	Mon, Apr 11, 2016	11.01	11.11	10.76	10.78
2983	NASDAQ	ANGO	Fri, Apr 8, 2016	12.00	12.00	10.71	11.00
2982	NASDAQ	ANGO	Thu, Apr 7, 2016	11.17	11.72	11.09	11.62
2981	NASDAQ	ANGO	Wed, Apr 6, 2016	11.25	11.40	11.05	11.24
2980	NASDAQ	ANGO	Tue, Apr 5, 2016	12.14	12.14	12.14	11.07
2979	NASDAQ	ANGO	Mon, Apr 4, 2016	12.75	13.01	12.13	12.14
2978	NASDAQ	ANGO	Fri, Apr 1, 2016	12.26	12.73	12.03	12.72
2977	NASDAQ	ANGO	Thu, Mar 31, 2016	12.07	12.31	12.01	12.11
2976	NASDAQ	ANGO	Wed, Mar 30, 2016	12.27	12.35	11.85	12.11
2975	NASDAQ	ANGO	Tue, Mar 29, 2016	11.52	11.72	11.52	11.66
2974	NASDAQ	ANGO	Mon, Mar 28, 2016	11.67	11.82	11.50	11.50
2973	NASDAQ	ANGO	Thu, Mar 24, 2016	11.50	11.50	11.50	11.63
2972	NASDAQ	ANGO	Wed, Mar 23, 2016	11.62	11.71	11.50	11.50
2971	NASDAQ	ANGO	Tue, Mar 22, 2016	11.54	11.88	11.50	11.62
2970	NASDAQ	ANGO	Mon, Mar 21, 2016	11.35	11.73	11.35	11.62
2969	NASDAQ	ANGO	Fri, Mar 18, 2016	10.82	11.19	10.69	11.38
2968	NASDAQ	ANGO	Thu, Mar 17, 2016	10.88	10.91	10.65	10.76
2967	NASDAQ	ANGO	Wed, Mar 16, 2016	10.84	10.97	10.64	10.86
2966	NASDAQ	ANGO	Tue, Mar 15, 2016	11.23	11.23	11.23	10.84
2965	NASDAQ	ANGO	Mon, Mar 14, 2016	11.39	11.58	11.15	11.23
2964	NASDAQ	ANGO	Fri, Mar 11, 2016	11.45	11.74	11.29	11.47
2963	NASDAQ	ANGO	Thu, Mar 10, 2016	11.37	11.51	11.25	11.37
2962	NASDAQ	ANGO	Wed, Mar 9, 2016	11.22	11.22	11.22	11.37
2961	NASDAQ	ANGO	Tue, Mar 8, 2016	11.43	11.63	11.18	11.46
2960	NASDAQ	ANGO	Mon, Mar 7, 2016	11.18	11.61	11.18	11.46
2959	NASDAQ	ANGO	Fri, Mar 4, 2016	10.85	10.85	10.85	11.19
2958	NASDAQ	ANGO	Thu, Mar 3, 2016	10.92	10.92	10.92	10.85
2957	NASDAQ	ANGO	Wed, Mar 2, 2016	10.75	10.95	10.65	10.80
2956	NASDAQ	ANGO	Tue, Mar 1, 2016	10.87	10.87	10.87	10.80
2955	NASDAQ	ANGO	Mon, Feb 29, 2016	10.93	11.11	10.82	10.87
2954	NASDAQ	ANGO	Fri, Feb 26, 2016	10.85	10.85	10.85	10.86
2953	NASDAQ	ANGO	Thu, Feb 25, 2016	10.55	10.87	10.55	10.85
2952	NASDAQ	ANGO	Wed, Feb 24, 2016	10.41	10.64	10.29	10.54
2951	NASDAQ	ANGO	Tue, Feb 23, 2016	10.36	10.53	10.34	10.47
2950	NASDAQ	ANGO	Mon, Feb 22, 2016	10.50	10.55	10.32	10.37
2949	NASDAQ	ANGO	Fri, Feb 19, 2016	10.44	10.63	10.40	10.48
2948	NASDAQ	ANGO	Thu, Feb 18, 2016	10.52	10.65	10.34	10.46
2947	NASDAQ	ANGO	Wed, Feb 17, 2016	10.59	10.93	10.47	10.48
2946	NASDAQ	ANGO	Tue, Feb 16, 2016	10.41	10.71	10.36	10.51
2945	NASDAQ	ANGO	Fri, Feb 12, 2016	10.17	10.43	10.08	10.32
2944	NASDAQ	ANGO	Thu, Feb 11, 2016	9.93	10.19	9.86	10.09
2943	NASDAQ	ANGO	Wed, Feb 10, 2016	10.11	10.79	9.98	10.15
2942	NASDAQ	ANGO	Tue, Feb 9, 2016	10.03	10.21	9.71	10.02
2941	NASDAQ	ANGO	Mon, Feb 8, 2016	10.21	10.26	9.95	10.08
2940	NASDAQ	ANGO	Fri, Feb 5, 2016	10.59	10.75	10.22	10.27
2939	NASDAQ	ANGO	Thu, Feb 4, 2016	10.83	11.07	10.57	10.61
2938	NASDAQ	ANGO	Wed, Feb 3, 2016	11.01	11.01	10.63	10.85
2937	NASDAQ	ANGO	Tue, Feb 2, 2016	10.98	11.08	10.83	10.92
2936	NASDAQ	ANGO	Mon, Feb 1, 2016	11.23	11.26	11.02	11.07
2935	NASDAQ	ANGO	Fri, Jan 29, 2016	10.55	11.34	10.55	11.32
2934	NASDAQ	ANGO	Thu, Jan 28, 2016	10.95	10.96	10.48	10.55
2933	NASDAQ	ANGO	Wed, Jan 27, 2016	11.41	11.42	10.85	10.87
2932	NASDAQ	ANGO	Tue, Jan 26, 2016	11.15	11.55	10.86	11.41
2931	NASDAQ	ANGO	Mon, Jan 25, 2016	11.38	11.62	11.08	11.10
2930	NASDAQ	ANGO	Fri, Jan 22, 2016	11.43	11.45	11.12	11.40
2929	NASDAQ	ANGO	Thu, Jan 21, 2016	11.40	11.61	11.19	11.32
2928	NASDAQ	ANGO	Wed, Jan 20, 2016	11.23	11.50	10.96	11.38
2927	NASDAQ	ANGO	Tue, Jan 19, 2016	11.20	11.61	11.08	11.38
2926	NASDAQ	ANGO	Fri, Jan 15, 2016	10.83	11.18	10.58	11.15
2925	NASDAQ	ANGO	Thu, Jan 14, 2016	10.80	11.61	10.74	11.08
2924	NASDAQ	ANGO	Wed, Jan 13, 2016	10.83	11.84	10.61	10.72
2923	NASDAQ	ANGO	Tue, Jan 12, 2016	10.94	11.06	10.61	10.81
2922	NASDAQ	ANGO	Mon, Jan 11, 2016	10.83	10.94	10.61	10.87
2921	NASDAQ	ANGO	Fri, Jan 8, 2016	10.39	11.25	10.39	10.86
2920	NASDAQ	ANGO	Thu, Jan 7, 2016	11.44	11.74	11.44	11.55
2919	NASDAQ	ANGO	Wed, Jan 6, 2016	11.61	11.93	11.58	11.89
2918	NASDAQ	ANGO	Tue, Jan 5, 2016	12.03	12.09	11.73	11.74
2917	NASDAQ	ANGO	Mon, Jan 4, 2016	12.00	12.18	11.35	11.99
2916	NASDAQ	ANGO	Thu, Dec 31, 2015	12.26	12.35	11.98	12.14
2915	NASDAQ	ANGO	Wed, Dec 30, 2015	12.67	12.67	12.25	12.25
2914	NASDAQ	ANGO	Tue, Dec 29, 2015	12.56	12.67	12.49	12.66
2913	NASDAQ	ANGO	Mon, Dec 28, 2015	12.49	12.54	12.32	12.52
2912	NASDAQ	ANGO	Thu, Dec 24, 2015	12.59	12.68	12.50	12.56
2911	NASDAQ	ANGO	Wed, Dec 23, 2015	12.29	12.63	12.23	12.61
2910	NASDAQ	ANGO	Tue, Dec 22, 2015	12.35	12.40	12.11	12.24
2909	NASDAQ	ANGO	Mon, Dec 21, 2015	12.41	12.41	12.15	12.32
2908	NASDAQ	ANGO	Fri, Dec 18, 2015	12.58	12.91	12.25	12.36
2907	NASDAQ	ANGO	Thu, Dec 17, 2015	12.72	12.81	12.40	12.66
2906	NASDAQ	ANGO	Wed, Dec 16, 2015	12.41	12.76	12.35	12.70
2905	NASDAQ	ANGO	Tue, Dec 15, 2015	12.10	12.39	12.07	12.36
2904	NASDAQ	ANGO	Mon, Dec 14, 2015	12.07	12.66	11.88	12.03
2903	NASDAQ	ANGO	Fri, Dec 11, 2015	11.82	12.12	11.82	12.05
2902	NASDAQ	ANGO	Thu, Dec 10, 2015	12.22	12.25	11.76	12.01
2901	NASDAQ	ANGO	Wed, Dec 9, 2015	12.19	12.44	12.19	12.27
2900	NASDAQ	ANGO	Tue, Dec 8, 2015	12.17	12.32	12.08	12.25
2899	NASDAQ	ANGO	Mon, Dec 7, 2015	12.24	12.28	11.70	12.27
2898	NASDAQ	ANGO	Fri, Dec 4, 2015	12.26	12.35	12.15	12.24
2897	NASDAQ	ANGO	Thu, Dec 3, 2015	12.58	12.63	12.20	12.26
2896	NASDAQ	ANGO	Wed, Dec 2, 2015	12.47	12.68	12.24	12.43
2895	NASDAQ	ANGO	Tue, Dec 1, 2015	11.97	12.47	11.87	12.41
2894	NASDAQ	ANGO	Mon, Nov 30, 2015	11.78	12.11	11.78	11.90
2893	NASDAQ	ANGO	Fri, Nov 27, 2015	11.61	11.85	11.57	11.77
2892	NASDAQ	ANGO	Wed, Nov 25, 2015	11.24	11.68	11.14	11.59
2891	NASDAQ	ANGO	Tue, Nov 24, 2015	11.25	11.37	11.14	11.24
2890	NASDAQ	ANGO	Mon, Nov 23, 2015	11.36	11.40	11.28	11.30
2889	NASDAQ	ANGO	Fri, Nov 20, 2015	11.56	11.61	11.29	11.36
2888	NASDAQ	ANGO	Thu, Nov 19, 2015	11.70	11.70	11.47	11.49
2887	NASDAQ	ANGO	Wed, Nov 18, 2015	11.71	11.73	11.23	11.68
2886	NASDAQ	ANGO	Tue, Nov 17, 2015	11.89	11.89	11.48	11.69
2885	NASDAQ	ANGO	Mon, Nov 16, 2015	11.71	11.93	11.71	11.85
2884	NASDAQ	ANGO	Fri, Nov 13, 2015	11.71	11.78	11.70	11.73
2883	NASDAQ	ANGO	Thu, Nov 12, 2015	11.86	11.95	11.71	11.76
2882	NASDAQ	ANGO	Wed, Nov 11, 2015	11.99	12.11	11.77	11.86
2881	NASDAQ	ANGO	Tue, Nov 10, 2015	12.60	12.79	11.93	11.99
2880	NASDAQ	ANGO	Mon, Nov 9, 2015	13.16	13.26	12.63	12.95
2879	NASDAQ	ANGO	Fri, Nov 6, 2015	12.92	13.30	12.70	13.25
2878	NASDAQ	ANGO	Thu, Nov 5, 2015	12.79	13.08	12.76	12.99
2877	NASDAQ	ANGO	Wed, Nov 4, 2015	12.76	13.00	12.64	12.79
2876	NASDAQ	ANGO	Tue, Nov 3, 2015	12.62	12.90	12.62	12.73
2875	NASDAQ	ANGO	Mon, Nov 2, 2015	12.57	12.81	12.57	12.64
2874	NASDAQ	ANGO	Fri, Oct 30, 2015	12.60	12.67	12.51	12.58
2873	NASDAQ	ANGO	Thu, Oct 29, 2015	12.57	12.74	12.48	12.59
2872	NASDAQ	ANGO	Wed, Oct 28, 2015	12.02	12.70	11.95	12.57
2871	NASDAQ	ANGO	Tue, Oct 27, 2015	12.01	12.32	11.85	12.02
2870	NASDAQ	ANGO	Mon, Oct 26, 2015	12.01	12.27	11.98	12.02
2869	NASDAQ	ANGO	Fri, Oct 23, 2015	12.04	12.22	12.04	12.07
2868	NASDAQ	ANGO	Thu, Oct 22, 2015	12.29	12.60	11.86	11.94
2867	NASDAQ	ANGO	Wed, Oct 21, 2015	12.35	12.40	12.05	12.25
2866	NASDAQ	ANGO	Tue, Oct 20, 2015	12.59	12.99	12.18	12.30
2865	NASDAQ	ANGO	Mon, Oct 19, 2015	12.55	12.79	12.40	12.46
2864	NASDAQ	ANGO	Fri, Oct 16, 2015	12.70	12.83	12.50	12.65
2863	NASDAQ	ANGO	Thu, Oct 15, 2015	12.10	12.74	12.09	12.67
2862	NASDAQ	ANGO	Wed, Oct 14, 2015	12.23	12.42	12.04	12.07
2861	NASDAQ	ANGO	Tue, Oct 13, 2015	12.32	12.51	12.28	12.30
2860	NASDAQ	ANGO	Mon, Oct 12, 2015	12.37	12.40	12.08	12.33
2859	NASDAQ	ANGO	Fri, Oct 9, 2015	12.50	12.75	11.80	12.23
2858	NASDAQ	ANGO	Thu, Oct 8, 2015	13.41	13.50	12.86	13.11
2857	NASDAQ	ANGO	Wed, Oct 7, 2015	13.13	13.43	12.99	13.41
2856	NASDAQ	ANGO	Tue, Oct 6, 2015	13.21	13.45	13.00	13.12
2855	NASDAQ	ANGO	Mon, Oct 5, 2015	13.13	13.34	13.08	13.18
2854	NASDAQ	ANGO	Fri, Oct 2, 2015	12.92	13.18	12.71	13.16
2853	NASDAQ	ANGO	Thu, Oct 1, 2015	13.19	13.31	12.91	12.99
2852	NASDAQ	ANGO	Wed, Sep 30, 2015	13.34	13.40	13.10	13.19
2851	NASDAQ	ANGO	Tue, Sep 29, 2015	13.41	13.60	13.15	13.22
2850	NASDAQ	ANGO	Mon, Sep 28, 2015	14.07	14.16	13.38	13.41
2849	NASDAQ	ANGO	Fri, Sep 25, 2015	14.49	14.49	13.94	14.14
2848	NASDAQ	ANGO	Thu, Sep 24, 2015	14.33	14.64	14.17	14.38
2847	NASDAQ	ANGO	Wed, Sep 23, 2015	14.54	14.71	14.40	14.43
2846	NASDAQ	ANGO	Tue, Sep 22, 2015	14.40	14.71	14.38	14.59
2845	NASDAQ	ANGO	Mon, Sep 21, 2015	14.48	14.84	14.20	14.52
2844	NASDAQ	ANGO	Fri, Sep 18, 2015	14.67	14.92	14.25	14.38
2843	NASDAQ	ANGO	Thu, Sep 17, 2015	14.50	15.02	14.47	14.87
2842	NASDAQ	ANGO	Wed, Sep 16, 2015	14.40	14.58	14.33	14.54
2841	NASDAQ	ANGO	Tue, Sep 15, 2015	14.42	14.52	14.28	14.38
2840	NASDAQ	ANGO	Mon, Sep 14, 2015	14.50	14.56	14.35	14.39
2839	NASDAQ	ANGO	Fri, Sep 11, 2015	14.42	14.56	14.32	14.52
2838	NASDAQ	ANGO	Thu, Sep 10, 2015	14.45	14.66	14.40	14.51
2837	NASDAQ	ANGO	Wed, Sep 9, 2015	14.59	14.73	14.40	14.50
2836	NASDAQ	ANGO	Tue, Sep 8, 2015	14.68	14.70	14.50	14.52
2835	NASDAQ	ANGO	Fri, Sep 4, 2015	14.36	14.60	14.32	14.50
2834	NASDAQ	ANGO	Thu, Sep 3, 2015	14.74	14.92	14.54	14.56
2833	NASDAQ	ANGO	Wed, Sep 2, 2015	14.69	14.80	14.51	14.77
2832	NASDAQ	ANGO	Tue, Sep 1, 2015	14.53	14.78	14.50	14.56
2831	NASDAQ	ANGO	Mon, Aug 31, 2015	14.63	15.12	14.63	14.76
2830	NASDAQ	ANGO	Fri, Aug 28, 2015	14.49	14.71	14.40	14.67
2829	NASDAQ	ANGO	Thu, Aug 27, 2015	14.85	14.96	14.40	14.58
2828	NASDAQ	ANGO	Wed, Aug 26, 2015	14.64	14.82	14.32	14.79
2827	NASDAQ	ANGO	Tue, Aug 25, 2015	14.72	14.72	14.25	14.37
2826	NASDAQ	ANGO	Mon, Aug 24, 2015	14.09	14.71	14.09	14.31
2825	NASDAQ	ANGO	Fri, Aug 21, 2015	14.44	15.05	14.44	14.71
2824	NASDAQ	ANGO	Thu, Aug 20, 2015	14.80	14.88	14.55	14.59
2823	NASDAQ	ANGO	Wed, Aug 19, 2015	14.83	15.05	14.63	14.97
2822	NASDAQ	ANGO	Tue, Aug 18, 2015	14.93	15.05	14.81	14.86
2821	NASDAQ	ANGO	Mon, Aug 17, 2015	14.82	15.22	14.80	14.97
2820	NASDAQ	ANGO	Fri, Aug 14, 2015	14.80	15.00	14.70	14.88
2819	NASDAQ	ANGO	Thu, Aug 13, 2015	14.80	14.99	14.75	14.87
2818	NASDAQ	ANGO	Wed, Aug 12, 2015	15.00	15.15	14.03	14.83
2817	NASDAQ	ANGO	Tue, Aug 11, 2015	15.22	15.34	14.91	15.01
2816	NASDAQ	ANGO	Mon, Aug 10, 2015	15.10	15.49	15.10	15.31
2815	NASDAQ	ANGO	Fri, Aug 7, 2015	15.79	15.86	15.26	15.42
2814	NASDAQ	ANGO	Thu, Aug 6, 2015	15.77	16.14	15.73	15.91
2813	NASDAQ	ANGO	Wed, Aug 5, 2015	15.75	16.00	15.57	15.81
2812	NASDAQ	ANGO	Tue, Aug 4, 2015	15.54	15.70	15.49	15.62
2811	NASDAQ	ANGO	Mon, Aug 3, 2015	15.50	15.68	15.40	15.54
2810	NASDAQ	ANGO	Fri, Jul 31, 2015	15.26	15.64	15.03	15.50
2809	NASDAQ	ANGO	Thu, Jul 30, 2015	15.36	15.75	15.04	15.21
2808	NASDAQ	ANGO	Wed, Jul 29, 2015	15.33	15.53	15.28	15.36
2807	NASDAQ	ANGO	Tue, Jul 28, 2015	15.54	15.76	15.28	15.40
2806	NASDAQ	ANGO	Mon, Jul 27, 2015	15.75	16.24	15.48	15.63
2805	NASDAQ	ANGO	Fri, Jul 24, 2015	15.78	15.90	15.57	15.62
2804	NASDAQ	ANGO	Thu, Jul 23, 2015	15.95	16.00	15.51	15.60
2803	NASDAQ	ANGO	Wed, Jul 22, 2015	15.88	16.08	15.84	15.95
2802	NASDAQ	ANGO	Tue, Jul 21, 2015	15.41	15.89	15.36	15.88
2801	NASDAQ	ANGO	Mon, Jul 20, 2015	15.52	15.56	14.95	15.45
2800	NASDAQ	ANGO	Fri, Jul 17, 2015	15.90	16.04	15.03	15.60
2799	NASDAQ	ANGO	Thu, Jul 16, 2015	16.02	16.40	15.36	16.13
2798	NASDAQ	ANGO	Wed, Jul 15, 2015	16.51	16.51	15.92	15.96
2797	NASDAQ	ANGO	Tue, Jul 14, 2015	16.78	16.87	16.60	16.70
2796	NASDAQ	ANGO	Mon, Jul 13, 2015	16.53	17.00	16.53	16.76
2795	NASDAQ	ANGO	Fri, Jul 10, 2015	16.41	16.65	16.38	16.42
2794	NASDAQ	ANGO	Thu, Jul 9, 2015	16.32	16.40	15.94	16.24
2793	NASDAQ	ANGO	Wed, Jul 8, 2015	16.18	16.30	15.84	16.17
2792	NASDAQ	ANGO	Tue, Jul 7, 2015	16.31	16.47	16.07	16.29
2791	NASDAQ	ANGO	Mon, Jul 6, 2015	16.02	16.39	15.94	16.34
2790	NASDAQ	ANGO	Thu, Jul 2, 2015	16.35	16.35	15.80	16.09
2789	NASDAQ	ANGO	Wed, Jul 1, 2015	16.59	16.60	16.24	16.31
2788	NASDAQ	ANGO	Tue, Jun 30, 2015	16.30	16.54	16.12	16.40
2787	NASDAQ	ANGO	Mon, Jun 29, 2015	16.56	16.60	16.18	16.22
2786	NASDAQ	ANGO	Fri, Jun 26, 2015	16.80	16.89	16.52	16.60
2785	NASDAQ	ANGO	Thu, Jun 25, 2015	16.54	16.81	16.40	16.76
2784	NASDAQ	ANGO	Wed, Jun 24, 2015	16.72	16.74	16.35	16.45
2783	NASDAQ	ANGO	Tue, Jun 23, 2015	16.65	16.85	16.59	16.79
2782	NASDAQ	ANGO	Mon, Jun 22, 2015	16.64	16.79	16.54	16.69
2781	NASDAQ	ANGO	Fri, Jun 19, 2015	16.83	16.83	16.47	16.59
2780	NASDAQ	ANGO	Thu, Jun 18, 2015	16.54	17.00	16.53	16.80
2779	NASDAQ	ANGO	Wed, Jun 17, 2015	16.71	16.72	16.44	16.48
2778	NASDAQ	ANGO	Tue, Jun 16, 2015	16.54	16.75	16.50	16.63
2777	NASDAQ	ANGO	Mon, Jun 15, 2015	16.30	16.63	16.20	16.56
2776	NASDAQ	ANGO	Fri, Jun 12, 2015	16.39	16.49	16.24	16.46
2775	NASDAQ	ANGO	Thu, Jun 11, 2015	16.50	16.62	16.29	16.41
2774	NASDAQ	ANGO	Wed, Jun 10, 2015	16.26	16.56	16.25	16.47
2773	NASDAQ	ANGO	Tue, Jun 9, 2015	16.12	16.30	16.00	16.17
2772	NASDAQ	ANGO	Mon, Jun 8, 2015	16.27	16.34	16.07	16.10
2771	NASDAQ	ANGO	Fri, Jun 5, 2015	16.08	16.28	15.93	16.26
2770	NASDAQ	ANGO	Thu, Jun 4, 2015	16.29	16.45	15.95	16.07
2769	NASDAQ	ANGO	Wed, Jun 3, 2015	16.15	16.41	16.14	16.39
2768	NASDAQ	ANGO	Tue, Jun 2, 2015	16.05	16.27	16.00	16.08
2767	NASDAQ	ANGO	Mon, Jun 1, 2015	16.10	16.36	15.85	16.11
2766	NASDAQ	ANGO	Fri, May 29, 2015	16.11	16.21	15.89	16.05
2765	NASDAQ	ANGO	Thu, May 28, 2015	16.06	16.18	15.91	16.15
2764	NASDAQ	ANGO	Wed, May 27, 2015	15.54	16.13	15.40	16.05
2763	NASDAQ	ANGO	Tue, May 26, 2015	15.59	15.95	15.42	15.54
2762	NASDAQ	ANGO	Fri, May 22, 2015	15.88	16.35	15.64	15.69
2761	NASDAQ	ANGO	Thu, May 21, 2015	16.10	16.15	15.72	15.93
2760	NASDAQ	ANGO	Wed, May 20, 2015	16.31	16.31	16.10	16.15
2759	NASDAQ	ANGO	Tue, May 19, 2015	16.27	16.35	16.17	16.30
2758	NASDAQ	ANGO	Mon, May 18, 2015	15.89	16.34	15.81	16.30
2757	NASDAQ	ANGO	Fri, May 15, 2015	16.37	16.49	15.94	15.96
2756	NASDAQ	ANGO	Thu, May 14, 2015	16.43	16.67	16.31	16.50
2755	NASDAQ	ANGO	Wed, May 13, 2015	16.30	16.42	16.20	16.40
2754	NASDAQ	ANGO	Tue, May 12, 2015	16.33	16.51	16.17	16.34
2753	NASDAQ	ANGO	Mon, May 11, 2015	16.25	16.71	16.11	16.33
2752	NASDAQ	ANGO	Fri, May 8, 2015	16.61	16.61	16.25	16.29
2751	NASDAQ	ANGO	Thu, May 7, 2015	16.50	16.70	16.42	16.43
2750	NASDAQ	ANGO	Wed, May 6, 2015	16.67	16.77	16.37	16.50
2749	NASDAQ	ANGO	Tue, May 5, 2015	16.90	16.90	16.43	16.55
2748	NASDAQ	ANGO	Mon, May 4, 2015	16.65	16.94	16.65	16.86
2747	NASDAQ	ANGO	Fri, May 1, 2015	16.71	16.88	16.51	16.67
2746	NASDAQ	ANGO	Thu, Apr 30, 2015	16.63	16.75	16.34	16.69
2745	NASDAQ	ANGO	Wed, Apr 29, 2015	16.72	16.90	16.62	16.68
2744	NASDAQ	ANGO	Tue, Apr 28, 2015	16.94	17.07	16.60	16.88
2743	NASDAQ	ANGO	Mon, Apr 27, 2015	17.09	17.46	16.88	17.08
2742	NASDAQ	ANGO	Fri, Apr 24, 2015	16.83	17.26	16.73	17.10
2741	NASDAQ	ANGO	Thu, Apr 23, 2015	16.74	16.95	16.60	16.85
2740	NASDAQ	ANGO	Wed, Apr 22, 2015	16.80	16.86	16.70	16.75
2739	NASDAQ	ANGO	Tue, Apr 21, 2015	16.82	16.90	16.74	16.79
2738	NASDAQ	ANGO	Mon, Apr 20, 2015	16.64	16.99	16.64	16.74
2737	NASDAQ	ANGO	Fri, Apr 17, 2015	16.72	16.78	16.60	16.60
2736	NASDAQ	ANGO	Thu, Apr 16, 2015	16.87	17.02	16.79	16.85
2735	NASDAQ	ANGO	Wed, Apr 15, 2015	16.86	16.95	16.60	16.93
2734	NASDAQ	ANGO	Tue, Apr 14, 2015	16.68	17.01	16.59	16.83
2733	NASDAQ	ANGO	Mon, Apr 13, 2015	16.45	16.88	16.45	16.74
2732	NASDAQ	ANGO	Fri, Apr 10, 2015	16.26	17.17	16.25	16.53
2731	NASDAQ	ANGO	Thu, Apr 9, 2015	17.67	18.57	17.56	18.25
2730	NASDAQ	ANGO	Wed, Apr 8, 2015	18.00	18.20	17.48	17.61
2729	NASDAQ	ANGO	Tue, Apr 7, 2015	17.89	18.20	17.89	18.00
2728	NASDAQ	ANGO	Mon, Apr 6, 2015	17.76	18.26	17.52	17.97
2727	NASDAQ	ANGO	Thu, Apr 2, 2015	17.87	18.12	17.72	17.82
2726	NASDAQ	ANGO	Wed, Apr 1, 2015	17.68	17.85	17.52	17.80
2725	NASDAQ	ANGO	Tue, Mar 31, 2015	17.68	17.87	17.40	17.79
2724	NASDAQ	ANGO	Mon, Mar 30, 2015	17.74	17.99	17.65	17.74
2723	NASDAQ	ANGO	Fri, Mar 27, 2015	17.50	17.77	17.43	17.61
2722	NASDAQ	ANGO	Thu, Mar 26, 2015	17.65	17.66	17.36	17.56
2721	NASDAQ	ANGO	Wed, Mar 25, 2015	18.19	18.19	17.60	17.68
2720	NASDAQ	ANGO	Tue, Mar 24, 2015	18.50	18.50	17.98	18.22
2719	NASDAQ	ANGO	Mon, Mar 23, 2015	18.50	18.69	18.39	18.55
2718	NASDAQ	ANGO	Fri, Mar 20, 2015	18.60	18.79	18.37	18.65
2717	NASDAQ	ANGO	Thu, Mar 19, 2015	18.22	18.56	18.22	18.53
2716	NASDAQ	ANGO	Wed, Mar 18, 2015	17.97	18.36	17.84	18.23
2715	NASDAQ	ANGO	Tue, Mar 17, 2015	18.08	18.11	17.89	18.00
2714	NASDAQ	ANGO	Mon, Mar 16, 2015	18.01	18.24	17.95	18.10
2713	NASDAQ	ANGO	Fri, Mar 13, 2015	17.52	18.01	17.28	17.85
2712	NASDAQ	ANGO	Thu, Mar 12, 2015	17.57	17.73	17.33	17.48
2711	NASDAQ	ANGO	Wed, Mar 11, 2015	17.58	17.67	17.26	17.45
2710	NASDAQ	ANGO	Tue, Mar 10, 2015	17.63	17.78	17.50	17.60
2709	NASDAQ	ANGO	Mon, Mar 9, 2015	17.65	17.96	17.13	17.81
2708	NASDAQ	ANGO	Fri, Mar 6, 2015	18.37	18.49	17.61	17.65
2707	NASDAQ	ANGO	Thu, Mar 5, 2015	18.58	18.82	18.32	18.53
2706	NASDAQ	ANGO	Wed, Mar 4, 2015	18.60	18.60	18.32	18.52
2705	NASDAQ	ANGO	Tue, Mar 3, 2015	18.78	19.08	18.44	18.63
2704	NASDAQ	ANGO	Mon, Mar 2, 2015	18.56	19.09	18.56	18.89
2703	NASDAQ	ANGO	Fri, Feb 27, 2015	18.86	19.02	18.51	18.60
2702	NASDAQ	ANGO	Thu, Feb 26, 2015	18.76	19.00	18.71	18.92
2701	NASDAQ	ANGO	Wed, Feb 25, 2015	18.80	18.95	18.63	18.86
2700	NASDAQ	ANGO	Tue, Feb 24, 2015	18.78	18.91	18.57	18.84
2699	NASDAQ	ANGO	Mon, Feb 23, 2015	19.00	19.00	18.52	18.82
2698	NASDAQ	ANGO	Fri, Feb 20, 2015	19.00	19.10	18.76	19.03
2697	NASDAQ	ANGO	Thu, Feb 19, 2015	18.79	19.33	18.69	19.07
2696	NASDAQ	ANGO	Wed, Feb 18, 2015	18.84	18.93	18.74	18.86
2695	NASDAQ	ANGO	Tue, Feb 17, 2015	18.80	18.91	18.47	18.79
2694	NASDAQ	ANGO	Fri, Feb 13, 2015	18.55	18.92	18.47	18.78
2693	NASDAQ	ANGO	Thu, Feb 12, 2015	18.38	18.74	18.08	18.60
2692	NASDAQ	ANGO	Wed, Feb 11, 2015	18.16	18.44	18.16	18.38
2691	NASDAQ	ANGO	Tue, Feb 10, 2015	18.33	18.44	18.06	18.15
2690	NASDAQ	ANGO	Mon, Feb 9, 2015	18.70	18.74	18.16	18.21
2689	NASDAQ	ANGO	Fri, Feb 6, 2015	18.89	19.05	18.65	18.76
2688	NASDAQ	ANGO	Thu, Feb 5, 2015	18.87	19.15	18.86	18.93
2687	NASDAQ	ANGO	Wed, Feb 4, 2015	18.65	19.00	18.52	18.77
2686	NASDAQ	ANGO	Tue, Feb 3, 2015	19.05	19.19	18.64	18.71
2685	NASDAQ	ANGO	Mon, Feb 2, 2015	19.28	19.47	18.70	18.96
2684	NASDAQ	ANGO	Fri, Jan 30, 2015	19.60	19.77	18.96	19.25
2683	NASDAQ	ANGO	Thu, Jan 29, 2015	19.50	19.80	19.13	19.72
2682	NASDAQ	ANGO	Wed, Jan 28, 2015	19.42	19.62	19.30	19.42
2681	NASDAQ	ANGO	Tue, Jan 27, 2015	19.38	19.57	19.17	19.42
2680	NASDAQ	ANGO	Mon, Jan 26, 2015	18.69	19.66	18.59	19.57
2679	NASDAQ	ANGO	Fri, Jan 23, 2015	18.83	18.86	18.49	18.71
2678	NASDAQ	ANGO	Thu, Jan 22, 2015	18.57	18.88	18.29	18.84
2677	NASDAQ	ANGO	Wed, Jan 21, 2015	18.63	18.68	18.39	18.53
2676	NASDAQ	ANGO	Tue, Jan 20, 2015	18.92	18.98	18.38	18.61
2675	NASDAQ	ANGO	Fri, Jan 16, 2015	18.40	18.88	18.27	18.87
2674	NASDAQ	ANGO	Thu, Jan 15, 2015	18.66	18.82	18.07	18.43
2673	NASDAQ	ANGO	Wed, Jan 14, 2015	18.73	18.96	18.39	18.66
2672	NASDAQ	ANGO	Tue, Jan 13, 2015	19.12	19.40	18.73	18.92
2671	NASDAQ	ANGO	Mon, Jan 12, 2015	18.84	19.20	18.78	19.10
2670	NASDAQ	ANGO	Fri, Jan 9, 2015	19.26	19.39	18.03	18.96
2669	NASDAQ	ANGO	Thu, Jan 8, 2015	19.28	19.39	18.92	19.19
2668	NASDAQ	ANGO	Wed, Jan 7, 2015	19.05	19.40	19.01	19.14
2667	NASDAQ	ANGO	Tue, Jan 6, 2015	19.08	19.29	18.55	19.03
2666	NASDAQ	ANGO	Mon, Jan 5, 2015	19.20	19.32	18.93	19.09
2665	NASDAQ	ANGO	Fri, Jan 2, 2015	19.09	19.30	18.96	19.21
2664	NASDAQ	ANGO	Wed, Dec 31, 2014	19.15	19.30	19.00	19.01
2663	NASDAQ	ANGO	Tue, Dec 30, 2014	19.06	19.14	18.98	19.13
2662	NASDAQ	ANGO	Mon, Dec 29, 2014	19.15	19.29	18.96	19.07
2661	NASDAQ	ANGO	Fri, Dec 26, 2014	19.18	19.30	19.09	19.17
2660	NASDAQ	ANGO	Wed, Dec 24, 2014	18.88	19.30	18.80	19.19
2659	NASDAQ	ANGO	Tue, Dec 23, 2014	19.12	19.23	18.77	18.86
2658	NASDAQ	ANGO	Mon, Dec 22, 2014	18.98	19.12	18.79	19.10
2657	NASDAQ	ANGO	Fri, Dec 19, 2014	19.13	19.29	18.90	19.02
2656	NASDAQ	ANGO	Thu, Dec 18, 2014	19.20	19.30	19.01	19.14
2655	NASDAQ	ANGO	Wed, Dec 17, 2014	18.57	19.20	18.32	19.18
2654	NASDAQ	ANGO	Tue, Dec 16, 2014	18.53	18.84	18.25	18.47
2653	NASDAQ	ANGO	Mon, Dec 15, 2014	18.90	19.00	18.52	18.58
2652	NASDAQ	ANGO	Fri, Dec 12, 2014	18.52	19.00	18.48	18.88
2651	NASDAQ	ANGO	Thu, Dec 11, 2014	18.03	18.97	17.89	18.73
2650	NASDAQ	ANGO	Wed, Dec 10, 2014	17.96	18.02	17.80	17.87
2649	NASDAQ	ANGO	Tue, Dec 9, 2014	17.40	18.01	17.00	18.00
2648	NASDAQ	ANGO	Mon, Dec 8, 2014	17.46	17.59	17.29	17.48
2647	NASDAQ	ANGO	Fri, Dec 5, 2014	17.47	17.65	17.34	17.45
2646	NASDAQ	ANGO	Thu, Dec 4, 2014	17.38	17.86	17.28	17.50
2645	NASDAQ	ANGO	Wed, Dec 3, 2014	17.31	17.66	17.17	17.46
2644	NASDAQ	ANGO	Tue, Dec 2, 2014	17.20	17.59	17.20	17.29
2643	NASDAQ	ANGO	Mon, Dec 1, 2014	17.40	17.56	17.25	17.45
2642	NASDAQ	ANGO	Fri, Nov 28, 2014	17.87	18.09	17.48	17.50
2641	NASDAQ	ANGO	Wed, Nov 26, 2014	17.31	17.88	17.15	17.85
2640	NASDAQ	ANGO	Tue, Nov 25, 2014	17.32	17.44	17.00	17.25
2639	NASDAQ	ANGO	Mon, Nov 24, 2014	17.25	17.41	17.19	17.25
2638	NASDAQ	ANGO	Fri, Nov 21, 2014	17.55	18.19	17.12	17.26
2637	NASDAQ	ANGO	Thu, Nov 20, 2014	17.00	17.35	16.79	17.30
2636	NASDAQ	ANGO	Wed, Nov 19, 2014	16.80	17.23	16.75	17.04
2635	NASDAQ	ANGO	Tue, Nov 18, 2014	16.81	16.91	16.72	16.86
2634	NASDAQ	ANGO	Mon, Nov 17, 2014	16.65	16.95	16.51	16.85
2633	NASDAQ	ANGO	Fri, Nov 14, 2014	16.87	16.89	16.62	16.82
2632	NASDAQ	ANGO	Thu, Nov 13, 2014	17.02	17.05	16.95	16.97
2631	NASDAQ	ANGO	Wed, Nov 12, 2014	16.88	17.01	16.69	16.98
2630	NASDAQ	ANGO	Tue, Nov 11, 2014	16.96	17.02	16.88	16.96
2629	NASDAQ	ANGO	Mon, Nov 10, 2014	17.00	17.00	16.82	16.96
2628	NASDAQ	ANGO	Fri, Nov 7, 2014	16.82	17.02	16.79	16.95
2627	NASDAQ	ANGO	Thu, Nov 6, 2014	16.80	16.95	16.64	16.85
2626	NASDAQ	ANGO	Wed, Nov 5, 2014	16.98	17.00	16.74	16.75
2625	NASDAQ	ANGO	Tue, Nov 4, 2014	16.97	17.01	16.75	16.94
2624	NASDAQ	ANGO	Mon, Nov 3, 2014	17.00	17.01	16.90	16.99
2623	NASDAQ	ANGO	Fri, Oct 31, 2014	17.11	17.13	16.85	17.00
2622	NASDAQ	ANGO	Thu, Oct 30, 2014	16.75	16.94	16.55	16.85
2621	NASDAQ	ANGO	Wed, Oct 29, 2014	16.98	16.98	16.64	16.77
2620	NASDAQ	ANGO	Tue, Oct 28, 2014	16.25	17.02	16.25	17.00
2619	NASDAQ	ANGO	Mon, Oct 27, 2014	16.29	16.43	16.09	16.28
2618	NASDAQ	ANGO	Fri, Oct 24, 2014	16.35	16.45	16.20	16.29
2617	NASDAQ	ANGO	Thu, Oct 23, 2014	16.37	16.60	16.25	16.45
2616	NASDAQ	ANGO	Wed, Oct 22, 2014	16.16	16.29	15.72	16.19
2615	NASDAQ	ANGO	Tue, Oct 21, 2014	15.72	16.14	15.40	16.09
2614	NASDAQ	ANGO	Mon, Oct 20, 2014	15.31	15.84	15.20	15.60
2613	NASDAQ	ANGO	Fri, Oct 17, 2014	15.86	15.89	15.19	15.29
2612	NASDAQ	ANGO	Thu, Oct 16, 2014	15.54	15.86	15.47	15.66
2611	NASDAQ	ANGO	Wed, Oct 15, 2014	15.50	15.82	15.11	15.79
2610	NASDAQ	ANGO	Tue, Oct 14, 2014	15.34	16.05	15.12	15.66
2609	NASDAQ	ANGO	Mon, Oct 13, 2014	15.00	15.50	14.97	15.34
2608	NASDAQ	ANGO	Fri, Oct 10, 2014	14.00	14.70	13.83	14.53
2607	NASDAQ	ANGO	Thu, Oct 9, 2014	13.95	14.22	13.50	14.03
2606	NASDAQ	ANGO	Wed, Oct 8, 2014	13.72	14.07	13.70	14.00
2605	NASDAQ	ANGO	Tue, Oct 7, 2014	13.70	13.86	13.57	13.67
2604	NASDAQ	ANGO	Mon, Oct 6, 2014	13.99	14.08	13.80	13.81
2603	NASDAQ	ANGO	Fri, Oct 3, 2014	14.11	14.15	13.90	14.00
2602	NASDAQ	ANGO	Thu, Oct 2, 2014	13.87	14.01	13.77	13.97
2601	NASDAQ	ANGO	Wed, Oct 1, 2014	13.75	14.00	13.61	13.87
2600	NASDAQ	ANGO	Tue, Sep 30, 2014	13.88	13.97	13.70	13.72
2599	NASDAQ	ANGO	Mon, Sep 29, 2014	13.62	13.95	13.62	13.90
2598	NASDAQ	ANGO	Fri, Sep 26, 2014	13.38	13.74	13.38	13.72
2597	NASDAQ	ANGO	Thu, Sep 25, 2014	13.46	13.68	13.34	13.36
2596	NASDAQ	ANGO	Wed, Sep 24, 2014	13.41	13.62	13.40	13.51
2595	NASDAQ	ANGO	Tue, Sep 23, 2014	13.34	13.50	13.26	13.43
2594	NASDAQ	ANGO	Mon, Sep 22, 2014	13.24	13.62	13.24	13.43
2593	NASDAQ	ANGO	Fri, Sep 19, 2014	13.93	13.93	13.13	13.29
2592	NASDAQ	ANGO	Thu, Sep 18, 2014	13.57	13.96	13.51	13.89
2591	NASDAQ	ANGO	Wed, Sep 17, 2014	13.46	13.62	13.19	13.49
2590	NASDAQ	ANGO	Tue, Sep 16, 2014	13.46	13.76	13.21	13.42
2589	NASDAQ	ANGO	Mon, Sep 15, 2014	13.40	13.51	13.16	13.47
2588	NASDAQ	ANGO	Fri, Sep 12, 2014	13.47	13.52	13.22	13.40
2587	NASDAQ	ANGO	Thu, Sep 11, 2014	13.30	13.48	13.25	13.43
2586	NASDAQ	ANGO	Wed, Sep 10, 2014	13.49	13.58	13.33	13.36
2585	NASDAQ	ANGO	Tue, Sep 9, 2014	13.48	13.70	13.41	13.52
2584	NASDAQ	ANGO	Mon, Sep 8, 2014	13.45	13.60	13.42	13.55
2583	NASDAQ	ANGO	Fri, Sep 5, 2014	13.40	13.60	13.33	13.54
2582	NASDAQ	ANGO	Thu, Sep 4, 2014	13.72	13.99	13.44	13.45
2581	NASDAQ	ANGO	Wed, Sep 3, 2014	13.87	13.98	13.65	13.67
2580	NASDAQ	ANGO	Tue, Sep 2, 2014	14.20	14.30	13.78	13.85
2579	NASDAQ	ANGO	Fri, Aug 29, 2014	13.96	14.15	13.83	14.11
2578	NASDAQ	ANGO	Thu, Aug 28, 2014	13.86	14.10	13.80	13.96
2577	NASDAQ	ANGO	Wed, Aug 27, 2014	13.95	14.10	13.80	13.88
2576	NASDAQ	ANGO	Tue, Aug 26, 2014	13.84	14.05	13.83	13.90
2575	NASDAQ	ANGO	Mon, Aug 25, 2014	14.15	14.17	13.75	13.89
2574	NASDAQ	ANGO	Fri, Aug 22, 2014	14.10	14.25	13.98	14.10
2573	NASDAQ	ANGO	Thu, Aug 21, 2014	13.76	14.23	13.70	14.18
2572	NASDAQ	ANGO	Wed, Aug 20, 2014	14.07	14.07	13.77	13.80
2571	NASDAQ	ANGO	Tue, Aug 19, 2014	13.93	14.17	13.88	14.14
2570	NASDAQ	ANGO	Mon, Aug 18, 2014	14.02	14.19	13.85	13.89
2569	NASDAQ	ANGO	Fri, Aug 15, 2014	14.50	14.54	13.87	13.88
2568	NASDAQ	ANGO	Thu, Aug 14, 2014	14.69	14.74	14.39	14.41
2567	NASDAQ	ANGO	Wed, Aug 13, 2014	14.67	14.80	14.63	14.76
2566	NASDAQ	ANGO	Tue, Aug 12, 2014	14.75	14.77	14.48	14.64
2565	NASDAQ	ANGO	Mon, Aug 11, 2014	14.87	14.97	14.70	14.77
2564	NASDAQ	ANGO	Fri, Aug 8, 2014	14.75	14.99	14.72	14.85
2563	NASDAQ	ANGO	Thu, Aug 7, 2014	14.73	14.93	14.68	14.75
2562	NASDAQ	ANGO	Wed, Aug 6, 2014	14.50	14.82	14.44	14.75
2561	NASDAQ	ANGO	Tue, Aug 5, 2014	14.50	14.77	14.37	14.52
2560	NASDAQ	ANGO	Mon, Aug 4, 2014	14.50	14.75	14.44	14.69
2559	NASDAQ	ANGO	Fri, Aug 1, 2014	14.60	14.69	14.28	14.42
2558	NASDAQ	ANGO	Thu, Jul 31, 2014	14.50	14.66	14.41	14.60
2557	NASDAQ	ANGO	Wed, Jul 30, 2014	14.65	14.84	14.55	14.69
2556	NASDAQ	ANGO	Tue, Jul 29, 2014	14.37	14.59	14.33	14.55
2555	NASDAQ	ANGO	Mon, Jul 28, 2014	14.03	14.35	14.01	14.31
2554	NASDAQ	ANGO	Fri, Jul 25, 2014	14.15	14.45	14.03	14.07
2553	NASDAQ	ANGO	Thu, Jul 24, 2014	15.89	16.01	14.01	14.15
2552	NASDAQ	ANGO	Wed, Jul 23, 2014	15.00	15.52	14.93	15.28
2551	NASDAQ	ANGO	Tue, Jul 22, 2014	14.96	15.26	14.88	14.90
2550	NASDAQ	ANGO	Mon, Jul 21, 2014	14.50	15.00	14.45	14.89
2549	NASDAQ	ANGO	Fri, Jul 18, 2014	14.12	14.53	14.11	14.53
2548	NASDAQ	ANGO	Thu, Jul 17, 2014	14.54	14.65	14.09	14.18
2547	NASDAQ	ANGO	Wed, Jul 16, 2014	14.96	14.96	14.56	14.66
2546	NASDAQ	ANGO	Tue, Jul 15, 2014	15.00	15.18	14.64	14.85
2545	NASDAQ	ANGO	Mon, Jul 14, 2014	14.90	15.07	14.71	14.95
2544	NASDAQ	ANGO	Fri, Jul 11, 2014	14.68	14.89	14.56	14.75
2543	NASDAQ	ANGO	Thu, Jul 10, 2014	14.29	14.71	14.12	14.62
2542	NASDAQ	ANGO	Wed, Jul 9, 2014	14.94	15.05	14.51	14.56
2541	NASDAQ	ANGO	Tue, Jul 8, 2014	15.93	16.04	14.89	14.96
2540	NASDAQ	ANGO	Mon, Jul 7, 2014	16.41	16.46	15.89	15.90
2539	NASDAQ	ANGO	Thu, Jul 3, 2014	16.36	16.55	16.14	16.34
2538	NASDAQ	ANGO	Wed, Jul 2, 2014	16.56	16.59	16.12	16.31
2537	NASDAQ	ANGO	Tue, Jul 1, 2014	16.42	16.81	16.20	16.60
2536	NASDAQ	ANGO	Mon, Jun 30, 2014	16.08	16.44	16.00	16.33
2535	NASDAQ	ANGO	Fri, Jun 27, 2014	16.00	16.25	15.91	16.17
2534	NASDAQ	ANGO	Thu, Jun 26, 2014	16.12	16.12	15.90	16.02
2533	NASDAQ	ANGO	Wed, Jun 25, 2014	15.81	16.18	15.62	16.11
2532	NASDAQ	ANGO	Tue, Jun 24, 2014	16.01	16.23	15.91	15.91
2531	NASDAQ	ANGO	Mon, Jun 23, 2014	16.16	16.17	15.94	16.09
2530	NASDAQ	ANGO	Fri, Jun 20, 2014	16.00	16.25	15.99	16.17
2529	NASDAQ	ANGO	Thu, Jun 19, 2014	16.00	16.20	15.85	16.00
2528	NASDAQ	ANGO	Wed, Jun 18, 2014	14.33	15.41	14.33	15.31
2527	NASDAQ	ANGO	Tue, Jun 17, 2014	14.00	14.48	13.89	14.35
2526	NASDAQ	ANGO	Mon, Jun 16, 2014	14.00	14.08	13.95	14.04
2525	NASDAQ	ANGO	Fri, Jun 13, 2014	14.10	14.18	13.95	14.01
2524	NASDAQ	ANGO	Thu, Jun 12, 2014	14.06	14.17	13.93	14.06
2523	NASDAQ	ANGO	Wed, Jun 11, 2014	14.24	14.30	14.05	14.10
2522	NASDAQ	ANGO	Tue, Jun 10, 2014	14.31	14.40	14.13	14.28
2521	NASDAQ	ANGO	Mon, Jun 9, 2014	14.25	14.45	14.18	14.37
2520	NASDAQ	ANGO	Fri, Jun 6, 2014	14.56	14.56	14.27	14.32
2519	NASDAQ	ANGO	Thu, Jun 5, 2014	14.08	14.52	14.00	14.47
2518	NASDAQ	ANGO	Wed, Jun 4, 2014	14.00	14.21	14.00	14.09
2517	NASDAQ	ANGO	Tue, Jun 3, 2014	13.93	14.26	13.93	14.02
2516	NASDAQ	ANGO	Mon, Jun 2, 2014	14.33	14.33	13.84	14.01
2515	NASDAQ	ANGO	Fri, May 30, 2014	14.31	14.56	14.20	14.33
2514	NASDAQ	ANGO	Thu, May 29, 2014	14.32	14.33	14.08	14.28
2513	NASDAQ	ANGO	Wed, May 28, 2014	14.36	14.36	14.13	14.21
2512	NASDAQ	ANGO	Tue, May 27, 2014	14.28	14.41	14.07	14.34
2511	NASDAQ	ANGO	Fri, May 23, 2014	14.16	14.18	14.01	14.14
2510	NASDAQ	ANGO	Thu, May 22, 2014	14.12	14.13	13.98	14.11
2509	NASDAQ	ANGO	Wed, May 21, 2014	14.15	14.31	14.03	14.12
2508	NASDAQ	ANGO	Tue, May 20, 2014	14.30	14.34	14.01	14.12
2507	NASDAQ	ANGO	Mon, May 19, 2014	13.92	14.39	13.92	14.31
2506	NASDAQ	ANGO	Fri, May 16, 2014	13.85	14.08	13.79	14.02
2505	NASDAQ	ANGO	Thu, May 15, 2014	13.66	13.92	13.66	13.90
2504	NASDAQ	ANGO	Wed, May 14, 2014	13.75	14.04	13.65	13.75
2503	NASDAQ	ANGO	Tue, May 13, 2014	13.83	13.90	13.58	13.78
2502	NASDAQ	ANGO	Mon, May 12, 2014	13.55	14.05	13.49	13.84
2501	NASDAQ	ANGO	Fri, May 9, 2014	13.31	13.58	13.22	13.53
2500	NASDAQ	ANGO	Thu, May 8, 2014	13.26	13.68	13.26	13.39
2499	NASDAQ	ANGO	Wed, May 7, 2014	13.60	13.71	13.27	13.31
2498	NASDAQ	ANGO	Tue, May 6, 2014	13.62	13.80	13.52	13.61
2497	NASDAQ	ANGO	Mon, May 5, 2014	13.41	13.73	13.40	13.70
2496	NASDAQ	ANGO	Fri, May 2, 2014	13.20	13.59	13.06	13.54
2495	NASDAQ	ANGO	Thu, May 1, 2014	13.39	13.60	13.06	13.18
2494	NASDAQ	ANGO	Wed, Apr 30, 2014	13.62	13.65	13.39	13.44
2493	NASDAQ	ANGO	Tue, Apr 29, 2014	13.70	13.77	13.58	13.70
2492	NASDAQ	ANGO	Mon, Apr 28, 2014	13.62	13.95	13.51	13.68
2491	NASDAQ	ANGO	Fri, Apr 25, 2014	13.75	13.89	13.53	13.61
2490	NASDAQ	ANGO	Thu, Apr 24, 2014	14.03	14.03	13.80	13.87
2489	NASDAQ	ANGO	Wed, Apr 23, 2014	14.32	14.32	13.85	13.99
2488	NASDAQ	ANGO	Tue, Apr 22, 2014	14.60	14.70	14.35	14.38
2487	NASDAQ	ANGO	Mon, Apr 21, 2014	14.33	14.61	14.17	14.60
2486	NASDAQ	ANGO	Thu, Apr 17, 2014	13.94	14.50	13.94	14.36
2485	NASDAQ	ANGO	Wed, Apr 16, 2014	13.52	13.99	13.43	13.97
2484	NASDAQ	ANGO	Tue, Apr 15, 2014	13.80	13.88	13.06	13.47
2483	NASDAQ	ANGO	Mon, Apr 14, 2014	14.06	14.22	13.63	13.78
2482	NASDAQ	ANGO	Fri, Apr 11, 2014	15.05	15.05	13.86	13.93
2481	NASDAQ	ANGO	Thu, Apr 10, 2014	16.26	16.35	14.86	15.10
2480	NASDAQ	ANGO	Wed, Apr 9, 2014	15.37	15.91	15.29	15.85
2479	NASDAQ	ANGO	Tue, Apr 8, 2014	15.56	15.80	15.30	15.33
2478	NASDAQ	ANGO	Mon, Apr 7, 2014	15.51	15.72	15.30	15.58
2477	NASDAQ	ANGO	Fri, Apr 4, 2014	16.19	16.23	15.51	15.59
2476	NASDAQ	ANGO	Thu, Apr 3, 2014	16.09	16.12	15.99	16.09
2475	NASDAQ	ANGO	Wed, Apr 2, 2014	15.92	16.05	15.80	15.99
2474	NASDAQ	ANGO	Tue, Apr 1, 2014	15.82	16.20	15.52	15.92
2473	NASDAQ	ANGO	Mon, Mar 31, 2014	15.51	15.83	15.31	15.75
2472	NASDAQ	ANGO	Fri, Mar 28, 2014	15.68	15.93	15.36	15.46
2471	NASDAQ	ANGO	Thu, Mar 27, 2014	15.91	15.95	15.52	15.72
2470	NASDAQ	ANGO	Wed, Mar 26, 2014	16.19	16.19	15.77	15.88
2469	NASDAQ	ANGO	Tue, Mar 25, 2014	16.00	16.16	15.86	16.04
2468	NASDAQ	ANGO	Mon, Mar 24, 2014	16.01	16.16	15.66	15.93
2467	NASDAQ	ANGO	Fri, Mar 21, 2014	16.55	16.55	16.00	16.02
2466	NASDAQ	ANGO	Thu, Mar 20, 2014	16.68	16.68	16.34	16.46
2465	NASDAQ	ANGO	Wed, Mar 19, 2014	16.84	16.87	16.55	16.65
2464	NASDAQ	ANGO	Tue, Mar 18, 2014	16.60	17.00	16.39	16.88
2463	NASDAQ	ANGO	Mon, Mar 17, 2014	16.72	16.97	16.40	16.54
2462	NASDAQ	ANGO	Fri, Mar 14, 2014	16.63	16.82	16.59	16.69
2461	NASDAQ	ANGO	Thu, Mar 13, 2014	16.87	17.10	16.66	16.72
2460	NASDAQ	ANGO	Wed, Mar 12, 2014	16.12	16.90	16.07	16.76
2459	NASDAQ	ANGO	Tue, Mar 11, 2014	15.53	15.89	15.43	15.85
2458	NASDAQ	ANGO	Mon, Mar 10, 2014	15.49	15.75	15.42	15.52
2457	NASDAQ	ANGO	Fri, Mar 7, 2014	15.89	15.89	15.32	15.49
2456	NASDAQ	ANGO	Thu, Mar 6, 2014	15.74	15.96	15.55	15.60
2455	NASDAQ	ANGO	Wed, Mar 5, 2014	15.87	15.97	15.58	15.67
2454	NASDAQ	ANGO	Tue, Mar 4, 2014	15.61	16.08	15.61	15.92
2453	NASDAQ	ANGO	Mon, Mar 3, 2014	15.30	15.48	15.17	15.42
2452	NASDAQ	ANGO	Fri, Feb 28, 2014	15.84	15.90	15.36	15.40
2451	NASDAQ	ANGO	Thu, Feb 27, 2014	15.63	15.90	15.59	15.80
2450	NASDAQ	ANGO	Wed, Feb 26, 2014	15.63	15.95	15.50	15.71
2449	NASDAQ	ANGO	Tue, Feb 25, 2014	15.78	15.91	15.53	15.56
2448	NASDAQ	ANGO	Mon, Feb 24, 2014	15.98	16.05	15.74	15.78
2447	NASDAQ	ANGO	Fri, Feb 21, 2014	15.95	16.19	15.83	15.91
2446	NASDAQ	ANGO	Thu, Feb 20, 2014	16.08	16.28	15.81	15.90
2445	NASDAQ	ANGO	Wed, Feb 19, 2014	16.16	16.47	16.06	16.06
2444	NASDAQ	ANGO	Tue, Feb 18, 2014	15.88	16.33	15.88	16.20
2443	NASDAQ	ANGO	Fri, Feb 14, 2014	15.81	15.98	15.68	15.82
2442	NASDAQ	ANGO	Thu, Feb 13, 2014	15.76	15.99	15.70	15.90
2441	NASDAQ	ANGO	Wed, Feb 12, 2014	15.44	15.94	15.44	15.90
2440	NASDAQ	ANGO	Tue, Feb 11, 2014	15.44	15.56	15.34	15.46
2439	NASDAQ	ANGO	Mon, Feb 10, 2014	15.47	15.66	15.24	15.39
2438	NASDAQ	ANGO	Fri, Feb 7, 2014	15.41	15.50	15.15	15.49
2437	NASDAQ	ANGO	Thu, Feb 6, 2014	15.28	15.50	15.15	15.33
2436	NASDAQ	ANGO	Wed, Feb 5, 2014	15.24	15.40	15.01	15.29
2435	NASDAQ	ANGO	Tue, Feb 4, 2014	15.42	15.48	15.30	15.33
2434	NASDAQ	ANGO	Mon, Feb 3, 2014	15.86	16.08	15.16	15.38
2433	NASDAQ	ANGO	Fri, Jan 31, 2014	16.10	16.46	15.87	15.91
2432	NASDAQ	ANGO	Wed, Jan 29, 2014	16.52	16.60	16.20	16.25
2431	NASDAQ	ANGO	Tue, Jan 28, 2014	16.74	16.77	16.45	16.67
2430	NASDAQ	ANGO	Mon, Jan 27, 2014	16.95	17.16	16.37	16.73
2429	NASDAQ	ANGO	Fri, Jan 24, 2014	17.13	17.13	16.65	16.91
2428	NASDAQ	ANGO	Thu, Jan 23, 2014	17.07	17.31	16.86	17.24
2427	NASDAQ	ANGO	Wed, Jan 22, 2014	17.07	17.18	16.88	17.11
2426	NASDAQ	ANGO	Tue, Jan 21, 2014	16.91	17.14	16.74	17.07
2425	NASDAQ	ANGO	Fri, Jan 17, 2014	17.10	17.14	16.85	16.87
2424	NASDAQ	ANGO	Thu, Jan 16, 2014	17.32	17.40	17.10	17.17
2423	NASDAQ	ANGO	Wed, Jan 15, 2014	17.30	17.48	17.03	17.20
2422	NASDAQ	ANGO	Tue, Jan 14, 2014	17.37	17.52	17.22	17.42
2421	NASDAQ	ANGO	Mon, Jan 13, 2014	18.49	18.60	17.27	17.40
2420	NASDAQ	ANGO	Fri, Jan 10, 2014	18.99	19.00	16.81	18.46
2419	NASDAQ	ANGO	Thu, Jan 9, 2014	17.50	17.99	17.26	17.98
2418	NASDAQ	ANGO	Wed, Jan 8, 2014	17.33	17.41	17.14	17.40
2417	NASDAQ	ANGO	Tue, Jan 7, 2014	17.12	17.42	17.05	17.34
2416	NASDAQ	ANGO	Mon, Jan 6, 2014	17.35	17.35	16.95	17.11
2415	NASDAQ	ANGO	Fri, Jan 3, 2014	17.35	17.49	17.15	17.33
2414	NASDAQ	ANGO	Thu, Jan 2, 2014	17.19	17.47	16.88	17.34
2413	NASDAQ	ANGO	Tue, Dec 31, 2013	16.68	17.37	16.60	17.16
2412	NASDAQ	ANGO	Mon, Dec 30, 2013	16.67	16.74	16.34	16.64
2411	NASDAQ	ANGO	Fri, Dec 27, 2013	16.61	16.77	16.32	16.71
2410	NASDAQ	ANGO	Thu, Dec 26, 2013	16.67	16.81	16.47	16.54
2409	NASDAQ	ANGO	Tue, Dec 24, 2013	16.72	16.97	16.62	16.64
2408	NASDAQ	ANGO	Mon, Dec 23, 2013	16.59	16.86	16.51	16.71
2407	NASDAQ	ANGO	Fri, Dec 20, 2013	16.09	16.70	15.98	16.47
2406	NASDAQ	ANGO	Thu, Dec 19, 2013	15.92	16.10	15.70	16.03
2405	NASDAQ	ANGO	Wed, Dec 18, 2013	15.69	15.99	15.54	15.93
2404	NASDAQ	ANGO	Tue, Dec 17, 2013	15.58	15.77	15.45	15.63
2403	NASDAQ	ANGO	Mon, Dec 16, 2013	15.81	15.94	15.35	15.57
2402	NASDAQ	ANGO	Fri, Dec 13, 2013	15.52	15.81	15.35	15.76
2401	NASDAQ	ANGO	Thu, Dec 12, 2013	15.77	15.78	15.46	15.48
2400	NASDAQ	ANGO	Wed, Dec 11, 2013	15.90	15.95	15.57	15.71
2399	NASDAQ	ANGO	Tue, Dec 10, 2013	16.08	16.15	15.80	15.87
2398	NASDAQ	ANGO	Mon, Dec 9, 2013	16.42	16.57	15.94	16.07
2397	NASDAQ	ANGO	Fri, Dec 6, 2013	15.94	17.24	15.71	16.45
2396	NASDAQ	ANGO	Thu, Dec 5, 2013	15.83	15.87	15.40	15.82
2395	NASDAQ	ANGO	Wed, Dec 4, 2013	15.44	15.44	14.97	15.28
2394	NASDAQ	ANGO	Tue, Dec 3, 2013	15.39	15.83	15.39	15.49
2393	NASDAQ	ANGO	Mon, Dec 2, 2013	15.45	15.47	14.87	15.40
2392	NASDAQ	ANGO	Fri, Nov 29, 2013	15.56	15.56	15.41	15.45
2391	NASDAQ	ANGO	Wed, Nov 27, 2013	15.45	15.51	15.22	15.46
2390	NASDAQ	ANGO	Tue, Nov 26, 2013	15.49	15.52	15.38	15.46
2389	NASDAQ	ANGO	Mon, Nov 25, 2013	15.67	15.70	15.46	15.49
2388	NASDAQ	ANGO	Fri, Nov 22, 2013	15.71	15.71	15.52	15.59
2387	NASDAQ	ANGO	Thu, Nov 21, 2013	15.80	15.80	15.61	15.65
2386	NASDAQ	ANGO	Wed, Nov 20, 2013	15.53	15.76	15.51	15.69
2385	NASDAQ	ANGO	Tue, Nov 19, 2013	15.75	15.89	15.46	15.50
2384	NASDAQ	ANGO	Mon, Nov 18, 2013	15.73	16.06	15.58	15.71
2383	NASDAQ	ANGO	Fri, Nov 15, 2013	15.56	15.85	15.50	15.62
2382	NASDAQ	ANGO	Thu, Nov 14, 2013	15.43	15.69	15.01	15.58
2381	NASDAQ	ANGO	Wed, Nov 13, 2013	14.55	15.44	14.55	15.37
2380	NASDAQ	ANGO	Tue, Nov 12, 2013	14.89	14.92	14.58	14.60
2379	NASDAQ	ANGO	Mon, Nov 11, 2013	14.97	14.99	14.81	14.89
2378	NASDAQ	ANGO	Fri, Nov 8, 2013	14.69	14.98	14.68	14.91
2377	NASDAQ	ANGO	Thu, Nov 7, 2013	14.81	14.84	14.56	14.69
2376	NASDAQ	ANGO	Wed, Nov 6, 2013	15.35	15.35	14.77	14.80
2375	NASDAQ	ANGO	Tue, Nov 5, 2013	15.30	15.40	15.15	15.25
2374	NASDAQ	ANGO	Mon, Nov 4, 2013	15.15	15.39	15.14	15.33
2373	NASDAQ	ANGO	Fri, Nov 1, 2013	15.68	15.82	15.10	15.13
2372	NASDAQ	ANGO	Thu, Oct 31, 2013	15.78	16.00	15.67	15.72
2371	NASDAQ	ANGO	Wed, Oct 30, 2013	16.13	16.13	15.66	15.82
2370	NASDAQ	ANGO	Tue, Oct 29, 2013	15.81	16.15	15.74	16.12
2369	NASDAQ	ANGO	Mon, Oct 28, 2013	15.75	15.91	15.70	15.75
2368	NASDAQ	ANGO	Fri, Oct 25, 2013	15.97	16.02	15.73	15.75
2367	NASDAQ	ANGO	Thu, Oct 24, 2013	16.00	16.08	15.82	15.90
2366	NASDAQ	ANGO	Wed, Oct 23, 2013	15.97	16.20	15.91	16.09
2365	NASDAQ	ANGO	Tue, Oct 22, 2013	15.50	16.04	15.45	15.97
2364	NASDAQ	ANGO	Mon, Oct 21, 2013	15.31	15.49	15.11	15.43
2363	NASDAQ	ANGO	Fri, Oct 18, 2013	15.15	15.36	15.10	15.25
2362	NASDAQ	ANGO	Thu, Oct 17, 2013	14.97	15.25	14.95	15.15
2361	NASDAQ	ANGO	Wed, Oct 16, 2013	14.45	15.02	14.42	14.96
2360	NASDAQ	ANGO	Tue, Oct 15, 2013	14.47	14.48	14.08	14.46
2359	NASDAQ	ANGO	Mon, Oct 14, 2013	14.46	14.48	14.25	14.47
2358	NASDAQ	ANGO	Fri, Oct 11, 2013	15.15	15.15	14.26	14.47
2357	NASDAQ	ANGO	Thu, Oct 10, 2013	14.05	14.44	13.90	14.28
2356	NASDAQ	ANGO	Wed, Oct 9, 2013	13.81	13.90	13.74	13.74
2355	NASDAQ	ANGO	Tue, Oct 8, 2013	13.76	13.98	13.76	13.81
2354	NASDAQ	ANGO	Mon, Oct 7, 2013	13.25	13.91	13.17	13.70
2353	NASDAQ	ANGO	Fri, Oct 4, 2013	13.46	13.71	13.37	13.38
2352	NASDAQ	ANGO	Thu, Oct 3, 2013	13.78	13.87	13.32	13.50
2351	NASDAQ	ANGO	Wed, Oct 2, 2013	13.78	13.85	13.68	13.76
2350	NASDAQ	ANGO	Tue, Oct 1, 2013	13.23	13.95	13.10	13.87
2349	NASDAQ	ANGO	Mon, Sep 30, 2013	13.07	13.26	12.97	13.20
2348	NASDAQ	ANGO	Fri, Sep 27, 2013	13.19	13.30	13.15	13.15
2347	NASDAQ	ANGO	Thu, Sep 26, 2013	13.26	13.45	13.22	13.25
2346	NASDAQ	ANGO	Wed, Sep 25, 2013	13.61	13.70	13.27	13.27
2345	NASDAQ	ANGO	Tue, Sep 24, 2013	13.20	13.85	13.20	13.55
2344	NASDAQ	ANGO	Mon, Sep 23, 2013	12.84	13.16	12.72	13.14
2343	NASDAQ	ANGO	Fri, Sep 20, 2013	12.04	12.80	12.02	12.74
2342	NASDAQ	ANGO	Thu, Sep 19, 2013	11.83	12.09	11.82	12.02
2341	NASDAQ	ANGO	Wed, Sep 18, 2013	11.50	11.82	11.48	11.77
2340	NASDAQ	ANGO	Tue, Sep 17, 2013	11.32	11.44	11.26	11.40
2339	NASDAQ	ANGO	Mon, Sep 16, 2013	11.48	11.48	11.27	11.32
2338	NASDAQ	ANGO	Fri, Sep 13, 2013	11.28	11.92	11.23	11.31
2337	NASDAQ	ANGO	Thu, Sep 12, 2013	11.18	11.34	11.17	11.23
2336	NASDAQ	ANGO	Wed, Sep 11, 2013	11.24	11.28	11.13	11.17
2335	NASDAQ	ANGO	Tue, Sep 10, 2013	11.11	11.30	11.11	11.26
2334	NASDAQ	ANGO	Mon, Sep 9, 2013	11.09	11.10	11.03	11.10
2333	NASDAQ	ANGO	Fri, Sep 6, 2013	11.07	11.08	10.87	10.99
2332	NASDAQ	ANGO	Thu, Sep 5, 2013	10.93	11.09	10.93	11.00
2331	NASDAQ	ANGO	Wed, Sep 4, 2013	11.00	11.05	10.93	10.96
2330	NASDAQ	ANGO	Tue, Sep 3, 2013	11.04	11.09	10.89	10.97
2329	NASDAQ	ANGO	Fri, Aug 30, 2013	11.04	11.09	10.84	10.90
2328	NASDAQ	ANGO	Thu, Aug 29, 2013	10.92	11.06	10.92	11.05
2327	NASDAQ	ANGO	Wed, Aug 28, 2013	11.00	11.18	10.93	10.97
2326	NASDAQ	ANGO	Tue, Aug 27, 2013	11.04	11.09	10.99	10.99
2325	NASDAQ	ANGO	Mon, Aug 26, 2013	11.05	11.22	10.99	11.16
2324	NASDAQ	ANGO	Fri, Aug 23, 2013	11.17	11.17	10.92	11.02
2323	NASDAQ	ANGO	Thu, Aug 22, 2013	11.09	11.31	11.04	11.16
2322	NASDAQ	ANGO	Wed, Aug 21, 2013	11.25	11.36	11.02	11.03
2321	NASDAQ	ANGO	Tue, Aug 20, 2013	11.45	11.67	11.15	11.30
2320	NASDAQ	ANGO	Mon, Aug 19, 2013	11.28	11.42	10.96	11.00
2319	NASDAQ	ANGO	Fri, Aug 16, 2013	11.30	11.44	11.27	11.32
2318	NASDAQ	ANGO	Thu, Aug 15, 2013	11.57	11.60	11.31	11.37
2317	NASDAQ	ANGO	Wed, Aug 14, 2013	11.80	11.91	11.64	11.65
2316	NASDAQ	ANGO	Tue, Aug 13, 2013	11.86	11.89	11.76	11.78
2315	NASDAQ	ANGO	Mon, Aug 12, 2013	11.66	11.87	11.62	11.82
2314	NASDAQ	ANGO	Fri, Aug 9, 2013	11.85	11.89	11.67	11.68
2313	NASDAQ	ANGO	Thu, Aug 8, 2013	11.91	11.95	11.84	11.90
2312	NASDAQ	ANGO	Wed, Aug 7, 2013	11.90	12.00	11.87	11.92
2311	NASDAQ	ANGO	Tue, Aug 6, 2013	11.78	12.03	11.77	11.92
2310	NASDAQ	ANGO	Mon, Aug 5, 2013	12.07	12.22	12.01	12.04
2309	NASDAQ	ANGO	Fri, Aug 2, 2013	12.09	12.16	12.01	12.12
2308	NASDAQ	ANGO	Thu, Aug 1, 2013	12.06	12.21	12.05	12.13
2307	NASDAQ	ANGO	Wed, Jul 31, 2013	12.05	12.08	11.94	11.95
2306	NASDAQ	ANGO	Tue, Jul 30, 2013	12.06	12.09	11.92	11.98
2305	NASDAQ	ANGO	Mon, Jul 29, 2013	12.02	12.08	11.95	12.00
2304	NASDAQ	ANGO	Fri, Jul 26, 2013	12.06	12.19	12.06	12.11
2303	NASDAQ	ANGO	Thu, Jul 25, 2013	12.18	12.25	12.00	12.16
2302	NASDAQ	ANGO	Wed, Jul 24, 2013	12.45	12.54	12.24	12.27
2301	NASDAQ	ANGO	Tue, Jul 23, 2013	12.30	12.63	12.25	12.42
2300	NASDAQ	ANGO	Mon, Jul 22, 2013	12.30	12.45	12.26	12.30
2299	NASDAQ	ANGO	Fri, Jul 19, 2013	12.33	12.54	12.27	12.30
2298	NASDAQ	ANGO	Thu, Jul 18, 2013	12.20	12.40	11.94	12.35
2297	NASDAQ	ANGO	Wed, Jul 17, 2013	12.10	12.23	11.85	12.20
2296	NASDAQ	ANGO	Tue, Jul 16, 2013	12.05	12.21	11.96	12.10
2295	NASDAQ	ANGO	Mon, Jul 15, 2013	12.04	12.04	11.85	12.00
2294	NASDAQ	ANGO	Fri, Jul 12, 2013	12.39	12.39	12.00	12.09
2293	NASDAQ	ANGO	Thu, Jul 11, 2013	11.98	12.35	11.98	12.34
2292	NASDAQ	ANGO	Wed, Jul 10, 2013	11.79	11.95	11.71	11.93
2291	NASDAQ	ANGO	Tue, Jul 9, 2013	11.72	11.94	11.67	11.83
2290	NASDAQ	ANGO	Mon, Jul 8, 2013	11.78	11.78	11.55	11.62
2289	NASDAQ	ANGO	Fri, Jul 5, 2013	11.56	11.83	10.55	11.79
2288	NASDAQ	ANGO	Wed, Jul 3, 2013	11.18	11.25	10.95	11.19
2287	NASDAQ	ANGO	Tue, Jul 2, 2013	11.33	11.35	11.12	11.26
2286	NASDAQ	ANGO	Mon, Jul 1, 2013	11.35	11.39	11.10	11.37
2285	NASDAQ	ANGO	Fri, Jun 28, 2013	11.24	11.36	11.24	11.28
2284	NASDAQ	ANGO	Thu, Jun 27, 2013	11.13	11.44	11.13	11.30
2283	NASDAQ	ANGO	Wed, Jun 26, 2013	11.20	11.20	11.00	11.00
2282	NASDAQ	ANGO	Tue, Jun 25, 2013	11.35	11.35	11.07	11.11
2281	NASDAQ	ANGO	Mon, Jun 24, 2013	11.20	11.32	11.08	11.27
2280	NASDAQ	ANGO	Fri, Jun 21, 2013	11.05	11.30	11.01	11.30
2279	NASDAQ	ANGO	Thu, Jun 20, 2013	11.00	11.04	10.53	11.00
2278	NASDAQ	ANGO	Wed, Jun 19, 2013	11.15	11.21	11.03	11.05
2277	NASDAQ	ANGO	Tue, Jun 18, 2013	11.11	11.24	11.11	11.18
2276	NASDAQ	ANGO	Mon, Jun 17, 2013	11.16	11.16	10.96	11.04
2275	NASDAQ	ANGO	Fri, Jun 14, 2013	11.13	11.13	10.95	11.04
2274	NASDAQ	ANGO	Thu, Jun 13, 2013	11.04	11.15	10.91	11.13
2273	NASDAQ	ANGO	Wed, Jun 12, 2013	11.12	11.14	10.97	11.02
2272	NASDAQ	ANGO	Tue, Jun 11, 2013	11.12	11.25	11.02	11.07
2271	NASDAQ	ANGO	Mon, Jun 10, 2013	11.07	11.23	11.00	11.23
2270	NASDAQ	ANGO	Fri, Jun 7, 2013	11.07	11.07	10.84	11.00
2269	NASDAQ	ANGO	Thu, Jun 6, 2013	10.99	11.04	10.84	10.97
2268	NASDAQ	ANGO	Wed, Jun 5, 2013	11.15	11.24	10.99	11.00
2267	NASDAQ	ANGO	Tue, Jun 4, 2013	11.23	11.35	11.13	11.20
2266	NASDAQ	ANGO	Mon, Jun 3, 2013	10.93	11.26	10.87	11.24
2265	NASDAQ	ANGO	Fri, May 31, 2013	10.85	10.95	10.77	10.88
2264	NASDAQ	ANGO	Thu, May 30, 2013	10.85	10.95	10.87	10.95
2263	NASDAQ	ANGO	Wed, May 29, 2013	10.94	11.00	10.83	10.88
2262	NASDAQ	ANGO	Tue, May 28, 2013	10.87	11.08	10.81	11.00
2261	NASDAQ	ANGO	Fri, May 24, 2013	10.64	10.75	10.54	10.71
2260	NASDAQ	ANGO	Thu, May 23, 2013	10.63	10.76	10.59	10.67
2259	NASDAQ	ANGO	Wed, May 22, 2013	11.02	11.07	10.63	10.69
2258	NASDAQ	ANGO	Tue, May 21, 2013	10.66	11.14	10.61	10.96
2257	NASDAQ	ANGO	Mon, May 20, 2013	10.62	10.72	10.60	10.68
2256	NASDAQ	ANGO	Fri, May 17, 2013	10.73	10.73	10.57	10.68
2255	NASDAQ	ANGO	Thu, May 16, 2013	10.58	10.73	10.52	10.68
2254	NASDAQ	ANGO	Wed, May 15, 2013	10.56	10.66	10.51	10.64
2253	NASDAQ	ANGO	Tue, May 14, 2013	10.43	10.64	10.36	10.62
2252	NASDAQ	ANGO	Mon, May 13, 2013	10.47	10.47	10.33	10.45
2251	NASDAQ	ANGO	Fri, May 10, 2013	10.43	10.50	10.32	10.45
2250	NASDAQ	ANGO	Thu, May 9, 2013	10.41	10.44	10.27	10.39
2249	NASDAQ	ANGO	Wed, May 8, 2013	10.30	10.45	10.28	10.39
2248	NASDAQ	ANGO	Tue, May 7, 2013	10.25	10.37	10.13	10.34
2247	NASDAQ	ANGO	Mon, May 6, 2013	10.13	10.24	10.04	10.21
2246	NASDAQ	ANGO	Fri, May 3, 2013	10.23	10.28	10.12	10.15
2245	NASDAQ	ANGO	Thu, May 2, 2013	10.13	10.19	10.05	10.10
2244	NASDAQ	ANGO	Wed, May 1, 2013	10.12	10.15	10.06	10.11
2243	NASDAQ	ANGO	Tue, Apr 30, 2013	10.07	10.13	10.03	10.13
2242	NASDAQ	ANGO	Mon, Apr 29, 2013	10.17	10.17	10.09	10.11
2241	NASDAQ	ANGO	Fri, Apr 26, 2013	10.04	10.11	9.94	10.10
2240	NASDAQ	ANGO	Thu, Apr 25, 2013	10.15	10.25	10.09	10.11
2239	NASDAQ	ANGO	Wed, Apr 24, 2013	9.91	10.22	9.87	10.17
2238	NASDAQ	ANGO	Tue, Apr 23, 2013	9.77	9.95	9.68	9.92
2237	NASDAQ	ANGO	Mon, Apr 22, 2013	9.68	9.73	9.52	9.68
2236	NASDAQ	ANGO	Fri, Apr 19, 2013	9.58	9.87	9.57	9.66
2235	NASDAQ	ANGO	Thu, Apr 18, 2013	9.78	9.81	9.57	9.59
2234	NASDAQ	ANGO	Wed, Apr 17, 2013	9.89	10.12	9.68	9.73
2233	NASDAQ	ANGO	Tue, Apr 16, 2013	9.94	10.16	9.84	9.94
2232	NASDAQ	ANGO	Mon, Apr 15, 2013	10.23	10.40	9.90	9.94
2231	NASDAQ	ANGO	Fri, Apr 12, 2013	10.23	10.31	10.18	10.26
2230	NASDAQ	ANGO	Thu, Apr 11, 2013	10.14	10.27	10.12	10.26
2229	NASDAQ	ANGO	Wed, Apr 10, 2013	10.11	10.20	10.02	10.13
2228	NASDAQ	ANGO	Tue, Apr 9, 2013	10.58	10.70	10.01	10.05
2227	NASDAQ	ANGO	Mon, Apr 8, 2013	10.90	10.90	10.51	10.60
2226	NASDAQ	ANGO	Fri, Apr 5, 2013	10.67	10.88	10.67	10.85
2225	NASDAQ	ANGO	Thu, Apr 4, 2013	11.11	11.16	10.73	10.88
2224	NASDAQ	ANGO	Wed, Apr 3, 2013	11.29	11.29	11.06	11.10
2223	NASDAQ	ANGO	Tue, Apr 2, 2013	11.40	11.40	11.30	11.30
2222	NASDAQ	ANGO	Mon, Apr 1, 2013	11.38	11.43	11.16	11.36
2221	NASDAQ	ANGO	Thu, Mar 28, 2013	11.41	11.45	11.32	11.43
2220	NASDAQ	ANGO	Wed, Mar 27, 2013	11.28	11.44	11.20	11.38
2219	NASDAQ	ANGO	Tue, Mar 26, 2013	11.47	11.47	11.24	11.33
2218	NASDAQ	ANGO	Mon, Mar 25, 2013	11.34	11.49	11.30	11.39
2217	NASDAQ	ANGO	Fri, Mar 22, 2013	11.32	11.34	11.23	11.34
2216	NASDAQ	ANGO	Thu, Mar 21, 2013	11.22	11.38	11.20	11.27
2215	NASDAQ	ANGO	Wed, Mar 20, 2013	11.33	11.39	11.23	11.33
2214	NASDAQ	ANGO	Tue, Mar 19, 2013	11.33	11.34	11.20	11.30
2213	NASDAQ	ANGO	Mon, Mar 18, 2013	11.16	11.35	11.13	11.28
2212	NASDAQ	ANGO	Fri, Mar 15, 2013	11.26	11.30	11.14	11.22
2211	NASDAQ	ANGO	Thu, Mar 14, 2013	11.32	11.45	11.22	11.25
2210	NASDAQ	ANGO	Wed, Mar 13, 2013	10.98	11.45	10.94	11.33
2209	NASDAQ	ANGO	Tue, Mar 12, 2013	10.65	10.93	10.65	10.77
2208	NASDAQ	ANGO	Mon, Mar 11, 2013	10.85	10.85	10.50	10.65
2207	NASDAQ	ANGO	Fri, Mar 8, 2013	11.50	11.50	10.59	10.99
2206	NASDAQ	ANGO	Thu, Mar 7, 2013	12.48	12.58	12.45	12.58
2205	NASDAQ	ANGO	Wed, Mar 6, 2013	12.55	12.55	12.31	12.51
2204	NASDAQ	ANGO	Tue, Mar 5, 2013	12.59	12.56	12.22	12.53
2203	NASDAQ	ANGO	Mon, Mar 4, 2013	12.51	12.62	12.41	12.55
2202	NASDAQ	ANGO	Fri, Mar 1, 2013	12.29	12.59	12.09	12.52
2201	NASDAQ	ANGO	Thu, Feb 28, 2013	12.24	12.46	12.23	12.39
2200	NASDAQ	ANGO	Wed, Feb 27, 2013	11.98	12.38	11.98	12.24
2199	NASDAQ	ANGO	Tue, Feb 26, 2013	12.03	12.08	11.96	11.99
2198	NASDAQ	ANGO	Mon, Feb 25, 2013	12.36	12.44	11.95	11.95
2197	NASDAQ	ANGO	Fri, Feb 22, 2013	12.19	12.34	12.09	12.33
2196	NASDAQ	ANGO	Thu, Feb 21, 2013	12.19	12.31	12.05	12.10
2195	NASDAQ	ANGO	Wed, Feb 20, 2013	12.59	12.59	12.17	12.19
2194	NASDAQ	ANGO	Tue, Feb 19, 2013	12.27	12.59	12.26	12.58
2193	NASDAQ	ANGO	Fri, Feb 15, 2013	12.25	12.25	11.92	12.20
2192	NASDAQ	ANGO	Thu, Feb 14, 2013	12.11	12.20	12.11	12.18
2191	NASDAQ	ANGO	Wed, Feb 13, 2013	12.13	12.19	12.06	12.15
2190	NASDAQ	ANGO	Tue, Feb 12, 2013	12.04	12.14	12.00	12.10
2189	NASDAQ	ANGO	Mon, Feb 11, 2013	12.02	12.03	11.95	12.03
2188	NASDAQ	ANGO	Fri, Feb 8, 2013	11.98	12.08	11.88	11.97
2187	NASDAQ	ANGO	Thu, Feb 7, 2013	12.13	12.13	11.93	11.95
2186	NASDAQ	ANGO	Wed, Feb 6, 2013	12.05	12.23	12.02	12.15
2185	NASDAQ	ANGO	Tue, Feb 5, 2013	12.19	12.20	12.09	12.13
2184	NASDAQ	ANGO	Mon, Feb 4, 2013	12.28	12.34	12.08	12.15
2183	NASDAQ	ANGO	Fri, Feb 1, 2013	12.20	12.40	12.14	12.39
2182	NASDAQ	ANGO	Thu, Jan 31, 2013	12.25	12.36	12.08	12.20
2181	NASDAQ	ANGO	Wed, Jan 30, 2013	12.37	12.40	12.11	12.23
2180	NASDAQ	ANGO	Tue, Jan 29, 2013	12.38	12.45	12.32	12.40
2179	NASDAQ	ANGO	Mon, Jan 28, 2013	12.29	12.41	12.23	12.35
2178	NASDAQ	ANGO	Fri, Jan 25, 2013	12.39	12.40	12.15	12.24
2177	NASDAQ	ANGO	Thu, Jan 24, 2013	12.15	12.57	12.15	12.30
2176	NASDAQ	ANGO	Wed, Jan 23, 2013	12.05	12.20	12.05	12.07
2175	NASDAQ	ANGO	Tue, Jan 22, 2013	11.87	12.04	11.85	12.02
2174	NASDAQ	ANGO	Fri, Jan 18, 2013	11.82	11.94	11.81	11.91
2173	NASDAQ	ANGO	Thu, Jan 17, 2013	11.85	11.94	11.75	11.85
2172	NASDAQ	ANGO	Wed, Jan 16, 2013	11.72	12.01	11.72	11.79
2171	NASDAQ	ANGO	Tue, Jan 15, 2013	11.68	11.91	11.68	11.78
2170	NASDAQ	ANGO	Mon, Jan 14, 2013	11.54	11.80	11.54	11.72
2169	NASDAQ	ANGO	Fri, Jan 11, 2013	11.54	11.65	11.50	11.57
2168	NASDAQ	ANGO	Thu, Jan 10, 2013	11.38	11.60	11.32	11.52
2167	NASDAQ	ANGO	Wed, Jan 9, 2013	11.19	11.40	11.19	11.36
2166	NASDAQ	ANGO	Tue, Jan 8, 2013	11.17	11.33	11.11	11.19
2165	NASDAQ	ANGO	Mon, Jan 7, 2013	11.06	11.26	11.06	11.23
2164	NASDAQ	ANGO	Fri, Jan 4, 2013	11.13	11.60	10.97	11.15
2163	NASDAQ	ANGO	Thu, Jan 3, 2013	11.46	11.51	11.13	11.18
2162	NASDAQ	ANGO	Wed, Jan 2, 2013	11.19	11.52	11.19	11.42
2161	NASDAQ	ANGO	Mon, Dec 31, 2012	10.94	11.00	10.85	10.99
2160	NASDAQ	ANGO	Fri, Dec 28, 2012	10.95	11.10	10.90	10.90
2159	NASDAQ	ANGO	Thu, Dec 27, 2012	11.00	11.10	10.81	11.02
2158	NASDAQ	ANGO	Wed, Dec 26, 2012	11.10	11.17	10.90	11.01
2157	NASDAQ	ANGO	Mon, Dec 24, 2012	11.17	11.18	11.00	11.11
2156	NASDAQ	ANGO	Fri, Dec 21, 2012	11.12	11.20	10.96	11.13
2155	NASDAQ	ANGO	Thu, Dec 20, 2012	11.03	11.20	10.98	11.20
2154	NASDAQ	ANGO	Wed, Dec 19, 2012	10.99	11.09	10.85	11.05
2153	NASDAQ	ANGO	Tue, Dec 18, 2012	10.87	11.00	10.52	10.94
2152	NASDAQ	ANGO	Mon, Dec 17, 2012	10.72	10.89	10.68	10.87
2151	NASDAQ	ANGO	Fri, Dec 14, 2012	10.58	10.78	10.58	10.68
2150	NASDAQ	ANGO	Thu, Dec 13, 2012	10.69	10.87	10.59	10.62
2149	NASDAQ	ANGO	Wed, Dec 12, 2012	10.87	10.97	10.67	10.69
2148	NASDAQ	ANGO	Tue, Dec 11, 2012	10.85	10.95	10.79	10.89
2147	NASDAQ	ANGO	Mon, Dec 10, 2012	10.54	10.81	10.47	10.77
2146	NASDAQ	ANGO	Fri, Dec 7, 2012	10.49	10.76	10.37	10.51
2145	NASDAQ	ANGO	Thu, Dec 6, 2012	10.44	10.53	10.27	10.42
2144	NASDAQ	ANGO	Wed, Dec 5, 2012	10.62	10.66	10.39	10.41
2143	NASDAQ	ANGO	Tue, Dec 4, 2012	10.59	10.81	10.52	10.58
2142	NASDAQ	ANGO	Mon, Dec 3, 2012	10.58	10.64	10.40	10.58
2141	NASDAQ	ANGO	Fri, Nov 30, 2012	10.72	10.78	10.45	10.54
2140	NASDAQ	ANGO	Thu, Nov 29, 2012	10.69	10.73	10.60	10.68
2139	NASDAQ	ANGO	Wed, Nov 28, 2012	10.40	10.63	10.39	10.58
2138	NASDAQ	ANGO	Tue, Nov 27, 2012	10.55	10.75	10.32	10.41
2137	NASDAQ	ANGO	Mon, Nov 26, 2012	10.60	10.76	10.44	10.53
2136	NASDAQ	ANGO	Fri, Nov 23, 2012	10.54	10.66	10.44	10.59
2135	NASDAQ	ANGO	Wed, Nov 21, 2012	10.55	10.55	10.42	10.49
2134	NASDAQ	ANGO	Tue, Nov 20, 2012	10.53	10.53	10.39	10.51
2133	NASDAQ	ANGO	Mon, Nov 19, 2012	10.32	10.59	10.18	10.53
2132	NASDAQ	ANGO	Fri, Nov 16, 2012	10.09	10.40	10.00	10.32
2131	NASDAQ	ANGO	Thu, Nov 15, 2012	10.25	10.47	10.07	10.12
2130	NASDAQ	ANGO	Wed, Nov 14, 2012	10.33	10.52	10.22	10.26
2129	NASDAQ	ANGO	Tue, Nov 13, 2012	10.47	10.57	10.29	10.33
2128	NASDAQ	ANGO	Mon, Nov 12, 2012	10.43	10.56	10.27	10.51
2127	NASDAQ	ANGO	Fri, Nov 9, 2012	10.04	10.50	10.04	10.43
2126	NASDAQ	ANGO	Thu, Nov 8, 2012	10.15	10.19	10.06	10.11
2125	NASDAQ	ANGO	Wed, Nov 7, 2012	10.42	10.42	10.16	10.18
2124	NASDAQ	ANGO	Tue, Nov 6, 2012	10.63	10.67	10.46	10.53
2123	NASDAQ	ANGO	Mon, Nov 5, 2012	10.36	10.69	10.33	10.57
2122	NASDAQ	ANGO	Fri, Nov 2, 2012	10.48	10.50	10.23	10.44
2121	NASDAQ	ANGO	Thu, Nov 1, 2012	10.77	10.80	10.32	10.42
2120	NASDAQ	ANGO	Wed, Oct 31, 2012	10.80	10.83	10.68	10.73
2119	NASDAQ	ANGO	Fri, Oct 26, 2012	10.68	10.80	10.59	10.80
2118	NASDAQ	ANGO	Thu, Oct 25, 2012	10.60	10.68	10.52	10.66
2117	NASDAQ	ANGO	Wed, Oct 24, 2012	10.37	10.50	10.28	10.50
2116	NASDAQ	ANGO	Tue, Oct 23, 2012	10.27	10.45	10.23	10.37
2115	NASDAQ	ANGO	Mon, Oct 22, 2012	10.28	10.40	10.28	10.35
2114	NASDAQ	ANGO	Fri, Oct 19, 2012	10.43	10.47	10.29	10.33
2113	NASDAQ	ANGO	Thu, Oct 18, 2012	10.70	10.76	10.50	10.52
2112	NASDAQ	ANGO	Wed, Oct 17, 2012	10.85	10.90	10.64	10.74
2111	NASDAQ	ANGO	Tue, Oct 16, 2012	10.90	10.97	10.70	10.83
2110	NASDAQ	ANGO	Mon, Oct 15, 2012	10.84	10.90	10.70	10.86
2109	NASDAQ	ANGO	Fri, Oct 12, 2012	11.14	11.16	10.83	10.84
2108	NASDAQ	ANGO	Thu, Oct 11, 2012	11.37	11.37	11.11	11.16
2107	NASDAQ	ANGO	Wed, Oct 10, 2012	11.25	11.42	11.23	11.30
2106	NASDAQ	ANGO	Tue, Oct 9, 2012	12.00	12.00	10.81	11.41
2105	NASDAQ	ANGO	Mon, Oct 8, 2012	12.50	12.85	12.35	12.82
2104	NASDAQ	ANGO	Fri, Oct 5, 2012	12.57	12.91	12.48	12.51
2103	NASDAQ	ANGO	Thu, Oct 4, 2012	12.39	12.59	12.33	12.49
2102	NASDAQ	ANGO	Wed, Oct 3, 2012	12.43	12.50	12.26	12.39
2101	NASDAQ	ANGO	Tue, Oct 2, 2012	12.50	12.61	12.34	12.39
2100	NASDAQ	ANGO	Mon, Oct 1, 2012	12.29	12.51	12.25	12.42
2099	NASDAQ	ANGO	Fri, Sep 28, 2012	12.42	12.50	12.20	12.20
2098	NASDAQ	ANGO	Thu, Sep 27, 2012	12.53	12.64	12.32	12.49
2097	NASDAQ	ANGO	Wed, Sep 26, 2012	12.68	12.75	12.42	12.49
2096	NASDAQ	ANGO	Tue, Sep 25, 2012	12.68	12.78	12.49	12.66
2095	NASDAQ	ANGO	Mon, Sep 24, 2012	12.33	12.59	12.23	12.59
2094	NASDAQ	ANGO	Fri, Sep 21, 2012	12.52	12.52	12.30	12.33
2093	NASDAQ	ANGO	Thu, Sep 20, 2012	12.23	12.40	12.22	12.39
2092	NASDAQ	ANGO	Wed, Sep 19, 2012	12.34	12.35	12.24	12.26
2091	NASDAQ	ANGO	Tue, Sep 18, 2012	12.20	12.31	12.20	12.29
2090	NASDAQ	ANGO	Mon, Sep 17, 2012	12.32	12.36	12.13	12.19
2089	NASDAQ	ANGO	Fri, Sep 14, 2012	12.31	12.42	11.99	12.30
2088	NASDAQ	ANGO	Thu, Sep 13, 2012	12.02	12.36	11.95	12.24
2087	NASDAQ	ANGO	Wed, Sep 12, 2012	11.92	12.00	11.85	12.00
2086	NASDAQ	ANGO	Tue, Sep 11, 2012	11.96	12.06	11.81	11.90
2085	NASDAQ	ANGO	Mon, Sep 10, 2012	12.08	12.10	11.73	11.94
2084	NASDAQ	ANGO	Fri, Sep 7, 2012	12.23	12.23	11.97	12.12
2083	NASDAQ	ANGO	Thu, Sep 6, 2012	11.71	12.26	11.71	12.17
2082	NASDAQ	ANGO	Wed, Sep 5, 2012	11.68	11.77	11.52	11.71
2081	NASDAQ	ANGO	Tue, Sep 4, 2012	11.47	11.67	11.33	11.61
2080	NASDAQ	ANGO	Fri, Aug 31, 2012	11.41	11.59	11.25	11.44
2079	NASDAQ	ANGO	Thu, Aug 30, 2012	11.32	11.38	11.29	11.31
2078	NASDAQ	ANGO	Wed, Aug 29, 2012	11.17	11.44	11.07	11.39
2077	NASDAQ	ANGO	Tue, Aug 28, 2012	11.09	11.18	11.03	11.15
2076	NASDAQ	ANGO	Mon, Aug 27, 2012	11.02	11.16	10.96	11.12
2075	NASDAQ	ANGO	Fri, Aug 24, 2012	10.76	11.06	10.76	11.00
2074	NASDAQ	ANGO	Thu, Aug 23, 2012	10.59	10.86	10.50	10.81
2073	NASDAQ	ANGO	Wed, Aug 22, 2012	10.73	10.75	10.54	10.62
2072	NASDAQ	ANGO	Tue, Aug 21, 2012	10.75	10.96	10.74	10.77
2071	NASDAQ	ANGO	Mon, Aug 20, 2012	10.60	10.75	10.55	10.74
2070	NASDAQ	ANGO	Fri, Aug 17, 2012	10.41	10.73	10.34	10.63
2069	NASDAQ	ANGO	Thu, Aug 16, 2012	10.52	10.55	10.40	10.44
2068	NASDAQ	ANGO	Wed, Aug 15, 2012	10.60	10.70	10.43	10.56
2067	NASDAQ	ANGO	Tue, Aug 14, 2012	10.68	10.74	10.59	10.65
2066	NASDAQ	ANGO	Mon, Aug 13, 2012	10.65	10.71	10.56	10.66
2065	NASDAQ	ANGO	Fri, Aug 10, 2012	10.71	10.74	10.62	10.70
2064	NASDAQ	ANGO	Thu, Aug 9, 2012	10.63	10.77	10.61	10.72
2063	NASDAQ	ANGO	Wed, Aug 8, 2012	10.61	10.67	10.58	10.66
2062	NASDAQ	ANGO	Tue, Aug 7, 2012	10.69	10.78	10.63	10.68
2061	NASDAQ	ANGO	Mon, Aug 6, 2012	10.53	10.80	10.53	10.66
2060	NASDAQ	ANGO	Fri, Aug 3, 2012	10.56	10.85	10.46	10.70
2059	NASDAQ	ANGO	Thu, Aug 2, 2012	10.61	10.66	10.41	10.48
2058	NASDAQ	ANGO	Wed, Aug 1, 2012	11.03	11.14	10.67	10.68
2057	NASDAQ	ANGO	Tue, Jul 31, 2012	11.07	11.17	11.00	11.01
2056	NASDAQ	ANGO	Mon, Jul 30, 2012	11.04	11.25	10.97	11.12
2055	NASDAQ	ANGO	Fri, Jul 27, 2012	10.47	11.14	10.38	11.03
2054	NASDAQ	ANGO	Thu, Jul 26, 2012	10.82	10.92	10.35	10.41
2053	NASDAQ	ANGO	Wed, Jul 25, 2012	10.88	11.05	10.68	10.72
2052	NASDAQ	ANGO	Tue, Jul 24, 2012	10.97	10.97	10.77	10.86
2051	NASDAQ	ANGO	Mon, Jul 23, 2012	11.17	11.23	10.89	10.97
2050	NASDAQ	ANGO	Fri, Jul 20, 2012	11.34	11.38	11.20	11.28
2049	NASDAQ	ANGO	Thu, Jul 19, 2012	11.57	11.66	11.40	11.42
2048	NASDAQ	ANGO	Wed, Jul 18, 2012	11.48	11.66	11.35	11.49
2047	NASDAQ	ANGO	Tue, Jul 17, 2012	11.72	11.83	11.46	11.48
2046	NASDAQ	ANGO	Mon, Jul 16, 2012	11.75	11.82	11.50	11.60
2045	NASDAQ	ANGO	Fri, Jul 13, 2012	11.83	12.40	11.67	11.85
2044	NASDAQ	ANGO	Thu, Jul 12, 2012	11.35	11.52	10.97	11.27
2043	NASDAQ	ANGO	Wed, Jul 11, 2012	11.50	11.72	11.35	11.39
2042	NASDAQ	ANGO	Tue, Jul 10, 2012	12.02	12.02	11.46	11.50
2041	NASDAQ	ANGO	Mon, Jul 9, 2012	11.92	12.00	11.86	11.95
2040	NASDAQ	ANGO	Fri, Jul 6, 2012	11.90	12.07	11.90	11.97
2039	NASDAQ	ANGO	Thu, Jul 5, 2012	12.09	12.15	12.00	12.01
2038	NASDAQ	ANGO	Tue, Jul 3, 2012	12.07	12.17	12.05	12.11
2037	NASDAQ	ANGO	Mon, Jul 2, 2012	12.05	12.08	11.95	12.05
2036	NASDAQ	ANGO	Fri, Jun 29, 2012	12.20	12.23	11.99	12.01
2035	NASDAQ	ANGO	Thu, Jun 28, 2012	12.00	12.08	11.89	12.00
2034	NASDAQ	ANGO	Wed, Jun 27, 2012	12.06	12.29	12.03	12.08
2033	NASDAQ	ANGO	Tue, Jun 26, 2012	12.06	12.11	11.95	12.03
2032	NASDAQ	ANGO	Mon, Jun 25, 2012	11.71	12.16	11.71	12.02
2031	NASDAQ	ANGO	Fri, Jun 22, 2012	12.04	12.12	11.93	12.05
2030	NASDAQ	ANGO	Thu, Jun 21, 2012	12.23	12.23	11.88	11.94
2029	NASDAQ	ANGO	Wed, Jun 20, 2012	12.33	12.34	12.17	12.20
2028	NASDAQ	ANGO	Tue, Jun 19, 2012	12.24	12.44	12.24	12.32
2027	NASDAQ	ANGO	Mon, Jun 18, 2012	12.16	12.35	12.16	12.20
2026	NASDAQ	ANGO	Fri, Jun 15, 2012	12.07	12.31	12.03	12.27
2025	NASDAQ	ANGO	Thu, Jun 14, 2012	11.97	12.18	11.97	12.12
2024	NASDAQ	ANGO	Wed, Jun 13, 2012	12.08	12.28	11.91	11.96
2023	NASDAQ	ANGO	Tue, Jun 12, 2012	11.95	12.12	11.90	12.06
2022	NASDAQ	ANGO	Mon, Jun 11, 2012	12.20	12.55	11.90	11.92
2021	NASDAQ	ANGO	Fri, Jun 8, 2012	12.25	12.43	12.16	12.40
2020	NASDAQ	ANGO	Thu, Jun 7, 2012	12.51	12.51	12.23	12.30
2019	NASDAQ	ANGO	Wed, Jun 6, 2012	12.08	12.41	12.00	12.40
2018	NASDAQ	ANGO	Tue, Jun 5, 2012	11.99	12.12	11.94	11.97
2017	NASDAQ	ANGO	Mon, Jun 4, 2012	11.95	12.14	11.83	12.10
2016	NASDAQ	ANGO	Fri, Jun 1, 2012	11.80	12.14	11.80	11.90
2015	NASDAQ	ANGO	Thu, May 31, 2012	11.99	12.15	11.88	12.04
2014	NASDAQ	ANGO	Wed, May 30, 2012	12.14	12.14	11.94	11.94
2013	NASDAQ	ANGO	Tue, May 29, 2012	12.32	12.32	12.10	12.22
2012	NASDAQ	ANGO	Fri, May 25, 2012	12.35	12.42	12.13	12.20
2011	NASDAQ	ANGO	Thu, May 24, 2012	12.19	12.34	12.10	12.33
2010	NASDAQ	ANGO	Wed, May 23, 2012	12.22	12.39	12.05	12.22
2009	NASDAQ	ANGO	Tue, May 22, 2012	12.42	12.44	12.24	12.34
2008	NASDAQ	ANGO	Mon, May 21, 2012	12.37	12.50	12.27	12.44
2007	NASDAQ	ANGO	Fri, May 18, 2012	12.26	12.41	12.16	12.28
2006	NASDAQ	ANGO	Thu, May 17, 2012	12.30	12.48	12.29	12.29
2005	NASDAQ	ANGO	Wed, May 16, 2012	12.43	12.47	12.30	12.40
2004	NASDAQ	ANGO	Tue, May 15, 2012	12.23	12.44	12.23	12.40
2003	NASDAQ	ANGO	Mon, May 14, 2012	12.16	12.34	12.12	12.28
2002	NASDAQ	ANGO	Fri, May 11, 2012	12.10	12.33	12.10	12.22
2001	NASDAQ	ANGO	Thu, May 10, 2012	12.21	12.34	12.10	12.22
2000	NASDAQ	ANGO	Wed, May 9, 2012	12.05	12.19	12.04	12.10
1999	NASDAQ	ANGO	Tue, May 8, 2012	12.01	12.34	12.01	12.17
1998	NASDAQ	ANGO	Mon, May 7, 2012	12.00	12.14	12.00	12.08
1997	NASDAQ	ANGO	Fri, May 4, 2012	12.12	12.14	12.00	12.00
1996	NASDAQ	ANGO	Thu, May 3, 2012	12.25	12.29	12.12	12.21
1995	NASDAQ	ANGO	Wed, May 2, 2012	12.23	12.37	12.07	12.30
1994	NASDAQ	ANGO	Tue, May 1, 2012	12.36	12.63	12.27	12.34
1993	NASDAQ	ANGO	Mon, Apr 30, 2012	12.44	12.45	12.32	12.38
1992	NASDAQ	ANGO	Fri, Apr 27, 2012	12.35	12.49	12.23	12.49
1991	NASDAQ	ANGO	Thu, Apr 26, 2012	12.35	12.37	12.18	12.33
1990	NASDAQ	ANGO	Wed, Apr 25, 2012	12.44	12.59	12.32	12.39
1989	NASDAQ	ANGO	Tue, Apr 24, 2012	12.08	12.29	12.00	12.27
1988	NASDAQ	ANGO	Mon, Apr 23, 2012	12.06	12.15	12.00	12.12
1987	NASDAQ	ANGO	Fri, Apr 20, 2012	12.33	12.34	12.06	12.26
1986	NASDAQ	ANGO	Thu, Apr 19, 2012	12.02	12.16	11.93	12.12
1985	NASDAQ	ANGO	Wed, Apr 18, 2012	12.09	12.16	11.89	11.98
1984	NASDAQ	ANGO	Tue, Apr 17, 2012	12.10	12.29	12.04	12.13
1983	NASDAQ	ANGO	Mon, Apr 16, 2012	11.99	12.12	11.87	11.99
1982	NASDAQ	ANGO	Fri, Apr 13, 2012	12.05	12.07	11.87	11.87
1981	NASDAQ	ANGO	Thu, Apr 12, 2012	11.75	12.12	11.72	12.03
1980	NASDAQ	ANGO	Wed, Apr 11, 2012	11.89	11.89	11.64	11.75
1979	NASDAQ	ANGO	Tue, Apr 10, 2012	11.62	11.81	11.35	11.71
1978	NASDAQ	ANGO	Mon, Apr 9, 2012	11.74	11.86	11.55	11.61
1977	NASDAQ	ANGO	Thu, Apr 5, 2012	11.84	12.03	11.73	11.86
1976	NASDAQ	ANGO	Wed, Apr 4, 2012	12.38	12.40	12.11	12.26
1975	NASDAQ	ANGO	Tue, Apr 3, 2012	12.40	12.50	12.21	12.46
1974	NASDAQ	ANGO	Mon, Apr 2, 2012	12.25	12.43	12.15	12.42
1973	NASDAQ	ANGO	Fri, Mar 30, 2012	12.37	12.37	12.20	12.25
1972	NASDAQ	ANGO	Thu, Mar 29, 2012	12.30	12.36	12.24	12.27
1971	NASDAQ	ANGO	Wed, Mar 28, 2012	12.48	12.49	12.30	12.33
1970	NASDAQ	ANGO	Tue, Mar 27, 2012	12.62	12.71	12.45	12.47
1969	NASDAQ	ANGO	Mon, Mar 26, 2012	12.62	12.79	12.53	12.58
1968	NASDAQ	ANGO	Fri, Mar 23, 2012	12.50	12.50	12.31	12.47
1967	NASDAQ	ANGO	Thu, Mar 22, 2012	12.47	12.62	12.44	12.51
1966	NASDAQ	ANGO	Wed, Mar 21, 2012	12.63	12.63	12.50	12.55
1965	NASDAQ	ANGO	Tue, Mar 20, 2012	12.77	12.77	12.51	12.59
1964	NASDAQ	ANGO	Mon, Mar 19, 2012	12.59	12.93	12.55	12.86
1963	NASDAQ	ANGO	Fri, Mar 16, 2012	12.54	12.67	12.29	12.58
1962	NASDAQ	ANGO	Thu, Mar 15, 2012	12.35	12.50	12.30	12.50
1961	NASDAQ	ANGO	Wed, Mar 14, 2012	12.55	12.57	12.27	12.35
1960	NASDAQ	ANGO	Tue, Mar 13, 2012	12.39	12.63	12.26	12.59
1959	NASDAQ	ANGO	Mon, Mar 12, 2012	12.48	12.49	12.21	12.31
1958	NASDAQ	ANGO	Fri, Mar 9, 2012	12.39	12.66	12.25	12.44
1957	NASDAQ	ANGO	Thu, Mar 8, 2012	12.37	12.45	12.19	12.39
1956	NASDAQ	ANGO	Wed, Mar 7, 2012	12.28	12.39	12.22	12.30
1955	NASDAQ	ANGO	Tue, Mar 6, 2012	12.32	12.43	12.20	12.22
1954	NASDAQ	ANGO	Mon, Mar 5, 2012	12.42	12.50	12.20	12.42
1953	NASDAQ	ANGO	Fri, Mar 2, 2012	12.78	12.81	12.43	12.45
1952	NASDAQ	ANGO	Thu, Mar 1, 2012	13.09	13.21	12.78	12.79
1951	NASDAQ	ANGO	Wed, Feb 29, 2012	13.19	13.32	13.00	13.02
1950	NASDAQ	ANGO	Tue, Feb 28, 2012	13.17	13.32	13.12	13.19
1949	NASDAQ	ANGO	Mon, Feb 27, 2012	13.21	13.31	13.02	13.18
1948	NASDAQ	ANGO	Fri, Feb 24, 2012	13.30	13.43	13.27	13.29
1947	NASDAQ	ANGO	Thu, Feb 23, 2012	13.25	13.38	13.20	13.26
1946	NASDAQ	ANGO	Wed, Feb 22, 2012	13.33	13.43	13.24	13.26
1945	NASDAQ	ANGO	Tue, Feb 21, 2012	13.49	13.49	13.22	13.29
1944	NASDAQ	ANGO	Fri, Feb 17, 2012	13.54	13.54	13.34	13.48
1943	NASDAQ	ANGO	Thu, Feb 16, 2012	13.32	13.67	13.30	13.48
1942	NASDAQ	ANGO	Wed, Feb 15, 2012	13.23	13.34	13.06	13.27
1941	NASDAQ	ANGO	Tue, Feb 14, 2012	13.25	13.35	13.01	13.11
1940	NASDAQ	ANGO	Mon, Feb 13, 2012	12.79	13.03	12.79	12.94
1939	NASDAQ	ANGO	Fri, Feb 10, 2012	12.68	12.74	12.48	12.68
1938	NASDAQ	ANGO	Thu, Feb 9, 2012	13.12	13.21	12.70	12.75
1937	NASDAQ	ANGO	Wed, Feb 8, 2012	13.37	13.56	12.97	13.06
1936	NASDAQ	ANGO	Tue, Feb 7, 2012	13.20	13.32	13.14	13.28
1935	NASDAQ	ANGO	Mon, Feb 6, 2012	13.20	13.34	13.10	13.25
1934	NASDAQ	ANGO	Fri, Feb 3, 2012	13.00	13.47	12.94	13.24
1933	NASDAQ	ANGO	Thu, Feb 2, 2012	13.23	13.34	12.79	12.82
1932	NASDAQ	ANGO	Wed, Feb 1, 2012	12.98	13.33	12.75	13.21
1931	NASDAQ	ANGO	Tue, Jan 31, 2012	14.80	14.80	12.84	12.95
1930	NASDAQ	ANGO	Mon, Jan 30, 2012	14.00	14.25	13.91	14.20
1929	NASDAQ	ANGO	Fri, Jan 27, 2012	14.03	14.32	13.99	14.21
1928	NASDAQ	ANGO	Thu, Jan 26, 2012	14.01	14.09	13.87	14.06
1927	NASDAQ	ANGO	Wed, Jan 25, 2012	13.49	14.11	13.43	13.96
1926	NASDAQ	ANGO	Tue, Jan 24, 2012	13.24	13.67	12.05	13.59
1925	NASDAQ	ANGO	Mon, Jan 23, 2012	13.21	13.35	13.20	13.27
1924	NASDAQ	ANGO	Fri, Jan 20, 2012	13.25	13.38	13.22	13.27
1923	NASDAQ	ANGO	Thu, Jan 19, 2012	13.39	13.40	13.28	13.28
1922	NASDAQ	ANGO	Wed, Jan 18, 2012	13.28	13.41	13.28	13.35
1921	NASDAQ	ANGO	Tue, Jan 17, 2012	13.34	13.40	13.25	13.28
1920	NASDAQ	ANGO	Fri, Jan 13, 2012	13.40	13.51	13.22	13.25
1919	NASDAQ	ANGO	Thu, Jan 12, 2012	13.62	13.64	13.45	13.54
1918	NASDAQ	ANGO	Wed, Jan 11, 2012	13.61	13.70	13.57	13.63
1917	NASDAQ	ANGO	Tue, Jan 10, 2012	13.76	13.80	13.56	13.67
1916	NASDAQ	ANGO	Mon, Jan 9, 2012	13.77	13.91	13.57	13.63
1915	NASDAQ	ANGO	Fri, Jan 6, 2012	14.59	14.59	13.40	13.68
1914	NASDAQ	ANGO	Thu, Jan 5, 2012	14.40	14.80	14.28	14.63
1913	NASDAQ	ANGO	Wed, Jan 4, 2012	14.70	15.02	14.49	14.51
1912	NASDAQ	ANGO	Tue, Jan 3, 2012	15.12	15.12	14.04	14.82
1911	NASDAQ	ANGO	Fri, Dec 30, 2011	14.86	15.23	14.76	14.81
1910	NASDAQ	ANGO	Thu, Dec 29, 2011	14.81	14.98	14.72	14.91
1909	NASDAQ	ANGO	Wed, Dec 28, 2011	15.00	15.04	14.65	14.74
1908	NASDAQ	ANGO	Tue, Dec 27, 2011	14.95	15.10	14.79	15.02
1907	NASDAQ	ANGO	Fri, Dec 23, 2011	15.29	15.31	14.94	14.98
1906	NASDAQ	ANGO	Thu, Dec 22, 2011	15.09	15.39	15.09	15.26
1905	NASDAQ	ANGO	Wed, Dec 21, 2011	14.98	15.12	14.67	15.06
1904	NASDAQ	ANGO	Tue, Dec 20, 2011	14.48	15.00	14.47	14.98
1903	NASDAQ	ANGO	Mon, Dec 19, 2011	14.54	14.60	14.15	14.22
1902	NASDAQ	ANGO	Fri, Dec 16, 2011	14.92	15.01	14.30	14.47
1901	NASDAQ	ANGO	Thu, Dec 15, 2011	14.88	15.01	14.57	14.78
1900	NASDAQ	ANGO	Wed, Dec 14, 2011	14.31	14.75	14.28	14.72
1899	NASDAQ	ANGO	Tue, Dec 13, 2011	15.00	15.06	14.36	14.43
1898	NASDAQ	ANGO	Mon, Dec 12, 2011	14.60	14.95	14.49	14.92
1897	NASDAQ	ANGO	Fri, Dec 9, 2011	14.46	14.93	14.32	14.78
1896	NASDAQ	ANGO	Thu, Dec 8, 2011	14.81	14.85	14.38	14.39
1895	NASDAQ	ANGO	Wed, Dec 7, 2011	14.95	15.00	14.52	14.94
1894	NASDAQ	ANGO	Tue, Dec 6, 2011	14.99	15.07	14.80	14.95
1893	NASDAQ	ANGO	Mon, Dec 5, 2011	15.00	15.03	14.83	15.00
1892	NASDAQ	ANGO	Fri, Dec 2, 2011	15.03	15.22	14.71	14.80
1891	NASDAQ	ANGO	Thu, Dec 1, 2011	15.11	15.26	14.79	14.88
1890	NASDAQ	ANGO	Wed, Nov 30, 2011	14.37	15.17	14.26	15.12
1889	NASDAQ	ANGO	Tue, Nov 29, 2011	14.08	14.14	13.82	13.92
1888	NASDAQ	ANGO	Mon, Nov 28, 2011	13.79	14.13	13.59	14.12
1887	NASDAQ	ANGO	Fri, Nov 25, 2011	13.23	13.84	13.23	13.42
1886	NASDAQ	ANGO	Wed, Nov 23, 2011	13.63	13.72	13.27	13.27
1885	NASDAQ	ANGO	Tue, Nov 22, 2011	13.76	14.04	13.72	13.77
1884	NASDAQ	ANGO	Mon, Nov 21, 2011	13.94	14.12	13.73	13.73
1883	NASDAQ	ANGO	Fri, Nov 18, 2011	14.03	14.22	13.98	14.20
1882	NASDAQ	ANGO	Thu, Nov 17, 2011	13.87	14.19	13.77	14.00
1881	NASDAQ	ANGO	Wed, Nov 16, 2011	14.28	14.46	13.86	13.87
1880	NASDAQ	ANGO	Tue, Nov 15, 2011	14.44	14.56	14.10	14.41
1879	NASDAQ	ANGO	Mon, Nov 14, 2011	14.99	14.99	14.21	14.51
1878	NASDAQ	ANGO	Fri, Nov 11, 2011	14.88	15.24	14.79	15.18
1877	NASDAQ	ANGO	Thu, Nov 10, 2011	14.71	14.93	14.58	14.71
1876	NASDAQ	ANGO	Wed, Nov 9, 2011	14.98	15.12	14.54	14.55
1875	NASDAQ	ANGO	Tue, Nov 8, 2011	14.98	15.45	14.70	15.34
1874	NASDAQ	ANGO	Mon, Nov 7, 2011	15.03	15.10	14.81	14.91
1873	NASDAQ	ANGO	Fri, Nov 4, 2011	14.94	15.09	14.94	15.03
1872	NASDAQ	ANGO	Thu, Nov 3, 2011	15.15	15.17	14.90	15.08
1871	NASDAQ	ANGO	Wed, Nov 2, 2011	14.84	15.06	14.84	15.00
1870	NASDAQ	ANGO	Tue, Nov 1, 2011	14.96	15.08	14.51	14.67
1869	NASDAQ	ANGO	Mon, Oct 31, 2011	15.69	15.81	15.40	15.41
1868	NASDAQ	ANGO	Fri, Oct 28, 2011	16.14	16.27	15.74	15.91
1867	NASDAQ	ANGO	Thu, Oct 27, 2011	15.84	16.39	15.71	16.16
1866	NASDAQ	ANGO	Wed, Oct 26, 2011	15.44	15.80	15.26	15.69
1865	NASDAQ	ANGO	Tue, Oct 25, 2011	15.54	15.80	15.18	15.26
1864	NASDAQ	ANGO	Mon, Oct 24, 2011	15.42	15.79	15.27	15.71
1863	NASDAQ	ANGO	Fri, Oct 21, 2011	15.31	15.47	15.11	15.42
1862	NASDAQ	ANGO	Thu, Oct 20, 2011	15.19	15.25	14.73	15.07
1861	NASDAQ	ANGO	Wed, Oct 19, 2011	15.50	15.68	15.10	15.22
1860	NASDAQ	ANGO	Tue, Oct 18, 2011	14.87	15.62	14.87	15.50
1859	NASDAQ	ANGO	Mon, Oct 17, 2011	15.39	15.50	14.80	14.83
1858	NASDAQ	ANGO	Fri, Oct 14, 2011	15.13	15.58	15.02	15.47
1857	NASDAQ	ANGO	Thu, Oct 13, 2011	14.82	15.19	14.65	15.01
1856	NASDAQ	ANGO	Wed, Oct 12, 2011	14.66	15.01	14.66	14.94
1855	NASDAQ	ANGO	Tue, Oct 11, 2011	14.28	14.70	14.21	14.62
1854	NASDAQ	ANGO	Mon, Oct 10, 2011	14.12	14.48	13.95	14.44
1853	NASDAQ	ANGO	Fri, Oct 7, 2011	14.37	14.66	13.53	13.91
1852	NASDAQ	ANGO	Thu, Oct 6, 2011	13.81	14.29	13.71	14.27
1851	NASDAQ	ANGO	Wed, Oct 5, 2011	13.93	14.14	13.55	13.80
1850	NASDAQ	ANGO	Tue, Oct 4, 2011	12.97	13.94	12.93	13.88
1849	NASDAQ	ANGO	Mon, Oct 3, 2011	13.02	13.20	12.85	13.00
1848	NASDAQ	ANGO	Fri, Sep 30, 2011	13.28	13.53	13.13	13.14
1847	NASDAQ	ANGO	Thu, Sep 29, 2011	13.74	13.84	13.16	13.50
1846	NASDAQ	ANGO	Wed, Sep 28, 2011	13.96	14.03	13.43	13.47
1845	NASDAQ	ANGO	Tue, Sep 27, 2011	13.60	14.30	13.52	13.97
1844	NASDAQ	ANGO	Mon, Sep 26, 2011	12.63	13.45	12.61	13.40
1843	NASDAQ	ANGO	Fri, Sep 23, 2011	12.95	13.13	12.70	12.81
1842	NASDAQ	ANGO	Thu, Sep 22, 2011	12.72	13.19	12.60	12.99
1841	NASDAQ	ANGO	Wed, Sep 21, 2011	13.31	13.46	13.00	13.01
1840	NASDAQ	ANGO	Tue, Sep 20, 2011	13.42	13.90	13.26	13.30
1839	NASDAQ	ANGO	Mon, Sep 19, 2011	13.72	13.72	13.44	13.52
1838	NASDAQ	ANGO	Fri, Sep 16, 2011	14.14	14.14	13.73	13.92
1837	NASDAQ	ANGO	Thu, Sep 15, 2011	14.10	14.10	13.75	14.03
1836	NASDAQ	ANGO	Wed, Sep 14, 2011	13.88	14.23	13.63	14.02
1835	NASDAQ	ANGO	Tue, Sep 13, 2011	13.43	13.87	13.35	13.80
1834	NASDAQ	ANGO	Mon, Sep 12, 2011	13.00	13.52	13.00	13.42
1833	NASDAQ	ANGO	Fri, Sep 9, 2011	13.83	13.83	13.24	13.49
1832	NASDAQ	ANGO	Thu, Sep 8, 2011	13.96	14.68	13.77	13.92
1831	NASDAQ	ANGO	Wed, Sep 7, 2011	13.66	13.94	13.50	13.92
1830	NASDAQ	ANGO	Tue, Sep 6, 2011	13.23	13.65	13.21	13.49
1829	NASDAQ	ANGO	Fri, Sep 2, 2011	14.04	14.24	13.45	13.53
1828	NASDAQ	ANGO	Thu, Sep 1, 2011	14.37	14.63	14.18	14.28
1827	NASDAQ	ANGO	Wed, Aug 31, 2011	14.19	14.43	14.19	14.40
1826	NASDAQ	ANGO	Tue, Aug 30, 2011	14.16	14.28	13.49	14.17
1825	NASDAQ	ANGO	Mon, Aug 29, 2011	13.81	14.36	13.80	14.26
1824	NASDAQ	ANGO	Fri, Aug 26, 2011	13.35	13.73	13.00	13.70
1823	NASDAQ	ANGO	Thu, Aug 25, 2011	14.07	14.07	13.37	13.45
1822	NASDAQ	ANGO	Wed, Aug 24, 2011	14.11	14.23	13.78	13.99
1821	NASDAQ	ANGO	Tue, Aug 23, 2011	13.39	14.19	13.39	14.17
1820	NASDAQ	ANGO	Mon, Aug 22, 2011	13.74	13.82	13.35	13.36
1819	NASDAQ	ANGO	Fri, Aug 19, 2011	13.42	13.80	13.35	13.44
1818	NASDAQ	ANGO	Thu, Aug 18, 2011	14.02	14.07	13.51	13.65
1817	NASDAQ	ANGO	Wed, Aug 17, 2011	14.19	14.39	13.83	14.05
1816	NASDAQ	ANGO	Tue, Aug 16, 2011	13.96	14.26	13.87	14.11
1815	NASDAQ	ANGO	Mon, Aug 15, 2011	14.02	14.16	13.88	14.11
1814	NASDAQ	ANGO	Fri, Aug 12, 2011	14.05	14.13	13.74	13.92
1813	NASDAQ	ANGO	Thu, Aug 11, 2011	13.69	14.31	13.58	14.02
1812	NASDAQ	ANGO	Wed, Aug 10, 2011	13.95	14.05	13.51	13.67
1811	NASDAQ	ANGO	Tue, Aug 9, 2011	13.92	14.32	13.13	14.30
1810	NASDAQ	ANGO	Mon, Aug 8, 2011	13.48	14.02	13.05	13.65
1809	NASDAQ	ANGO	Fri, Aug 5, 2011	13.72	14.24	13.43	13.84
1808	NASDAQ	ANGO	Thu, Aug 4, 2011	13.22	13.99	13.22	13.60
1807	NASDAQ	ANGO	Wed, Aug 3, 2011	13.46	13.77	13.33	13.53
1806	NASDAQ	ANGO	Tue, Aug 2, 2011	13.50	13.64	13.32	13.44
1805	NASDAQ	ANGO	Mon, Aug 1, 2011	13.94	13.97	13.41	13.56
1804	NASDAQ	ANGO	Fri, Jul 29, 2011	13.84	14.19	13.64	13.83
1803	NASDAQ	ANGO	Thu, Jul 28, 2011	13.69	14.07	13.50	14.02
1802	NASDAQ	ANGO	Wed, Jul 27, 2011	14.00	14.17	13.61	13.64
1801	NASDAQ	ANGO	Tue, Jul 26, 2011	14.22	14.41	14.01	14.04
1800	NASDAQ	ANGO	Mon, Jul 25, 2011	14.51	14.71	14.24	14.24
1799	NASDAQ	ANGO	Fri, Jul 22, 2011	15.08	15.08	14.62	14.71
1798	NASDAQ	ANGO	Thu, Jul 21, 2011	14.72	15.17	14.65	15.03
1797	NASDAQ	ANGO	Wed, Jul 20, 2011	14.99	14.99	14.62	14.63
1796	NASDAQ	ANGO	Tue, Jul 19, 2011	14.71	15.02	14.59	14.92
1795	NASDAQ	ANGO	Mon, Jul 18, 2011	15.43	15.57	14.41	14.57
1794	NASDAQ	ANGO	Fri, Jul 15, 2011	14.77	16.00	14.54	15.44
1793	NASDAQ	ANGO	Thu, Jul 14, 2011	14.44	14.64	14.00	14.01
1792	NASDAQ	ANGO	Wed, Jul 13, 2011	14.11	14.49	14.11	14.44
1791	NASDAQ	ANGO	Tue, Jul 12, 2011	14.19	14.19	13.80	14.06
1790	NASDAQ	ANGO	Mon, Jul 11, 2011	14.37	14.51	14.18	14.29
1789	NASDAQ	ANGO	Fri, Jul 8, 2011	14.30	14.55	14.26	14.52
1788	NASDAQ	ANGO	Thu, Jul 7, 2011	14.19	14.52	14.07	14.48
1787	NASDAQ	ANGO	Wed, Jul 6, 2011	14.21	14.22	14.01	14.13
1786	NASDAQ	ANGO	Tue, Jul 5, 2011	14.27	14.27	14.05	14.20
1785	NASDAQ	ANGO	Fri, Jul 1, 2011	14.21	14.33	13.97	14.27
1784	NASDAQ	ANGO	Thu, Jun 30, 2011	13.88	14.37	13.69	14.23
1783	NASDAQ	ANGO	Wed, Jun 29, 2011	14.08	14.24	13.81	13.88
1782	NASDAQ	ANGO	Tue, Jun 28, 2011	13.78	14.04	13.68	14.04
1781	NASDAQ	ANGO	Mon, Jun 27, 2011	13.57	13.84	13.52	13.77
1780	NASDAQ	ANGO	Fri, Jun 24, 2011	13.69	13.69	13.50	13.54
1779	NASDAQ	ANGO	Thu, Jun 23, 2011	13.32	13.69	13.24	13.68
1778	NASDAQ	ANGO	Wed, Jun 22, 2011	13.53	13.81	13.35	13.56
1777	NASDAQ	ANGO	Tue, Jun 21, 2011	13.50	13.70	13.39	13.61
1776	NASDAQ	ANGO	Mon, Jun 20, 2011	13.06	13.42	13.00	13.38
1775	NASDAQ	ANGO	Fri, Jun 17, 2011	13.14	13.22	12.97	13.06
1774	NASDAQ	ANGO	Thu, Jun 16, 2011	13.18	13.43	12.99	13.09
1773	NASDAQ	ANGO	Wed, Jun 15, 2011	13.51	13.74	13.05	13.11
1772	NASDAQ	ANGO	Tue, Jun 14, 2011	13.00	14.20	12.91	13.67
1771	NASDAQ	ANGO	Mon, Jun 13, 2011	14.74	14.82	14.56	14.57
1770	NASDAQ	ANGO	Fri, Jun 10, 2011	15.07	15.07	14.59	14.71
1769	NASDAQ	ANGO	Thu, Jun 9, 2011	15.23	15.41	15.06	15.17
1768	NASDAQ	ANGO	Wed, Jun 8, 2011	15.32	15.33	15.19	15.20
1767	NASDAQ	ANGO	Tue, Jun 7, 2011	15.45	15.60	15.38	15.39
1766	NASDAQ	ANGO	Mon, Jun 6, 2011	15.41	15.41	15.05	15.31
1765	NASDAQ	ANGO	Fri, Jun 3, 2011	15.49	15.72	15.25	15.42
1764	NASDAQ	ANGO	Thu, Jun 2, 2011	15.50	15.63	15.37	15.51
1763	NASDAQ	ANGO	Wed, Jun 1, 2011	15.63	15.78	15.50	15.51
1762	NASDAQ	ANGO	Tue, May 31, 2011	15.50	15.72	15.20	15.70
1761	NASDAQ	ANGO	Fri, May 27, 2011	15.35	15.45	15.26	15.37
1760	NASDAQ	ANGO	Thu, May 26, 2011	15.38	15.41	15.16	15.36
1759	NASDAQ	ANGO	Wed, May 25, 2011	15.35	15.60	15.24	15.47
1758	NASDAQ	ANGO	Tue, May 24, 2011	15.74	15.97	15.63	15.64
1757	NASDAQ	ANGO	Mon, May 23, 2011	15.54	15.81	15.54	15.63
1756	NASDAQ	ANGO	Fri, May 20, 2011	15.89	15.94	15.73	15.80
1755	NASDAQ	ANGO	Thu, May 19, 2011	16.06	16.07	15.85	16.00
1754	NASDAQ	ANGO	Wed, May 18, 2011	15.66	15.95	15.63	15.94
1753	NASDAQ	ANGO	Tue, May 17, 2011	15.40	15.63	15.21	15.57
1752	NASDAQ	ANGO	Mon, May 16, 2011	15.68	15.76	15.43	15.45
1751	NASDAQ	ANGO	Fri, May 13, 2011	16.43	16.43	15.75	15.78
1750	NASDAQ	ANGO	Thu, May 12, 2011	15.72	16.46	15.65	16.44
1749	NASDAQ	ANGO	Wed, May 11, 2011	16.11	16.14	15.77	15.78
1748	NASDAQ	ANGO	Tue, May 10, 2011	15.77	16.10	15.73	16.09
1747	NASDAQ	ANGO	Mon, May 9, 2011	15.59	15.71	15.47	15.67
1746	NASDAQ	ANGO	Fri, May 6, 2011	15.44	15.69	15.26	15.64
1745	NASDAQ	ANGO	Thu, May 5, 2011	15.22	15.66	15.21	15.25
1744	NASDAQ	ANGO	Wed, May 4, 2011	15.59	15.63	15.24	15.26
1743	NASDAQ	ANGO	Tue, May 3, 2011	15.75	15.85	15.45	15.60
1742	NASDAQ	ANGO	Mon, May 2, 2011	16.29	16.45	15.78	15.79
1741	NASDAQ	ANGO	Fri, Apr 29, 2011	16.60	16.60	16.23	16.30
1740	NASDAQ	ANGO	Thu, Apr 28, 2011	16.58	16.59	16.19	16.55
1739	NASDAQ	ANGO	Wed, Apr 27, 2011	16.21	16.40	16.21	16.40
1738	NASDAQ	ANGO	Tue, Apr 26, 2011	15.78	16.37	15.69	16.24
1737	NASDAQ	ANGO	Mon, Apr 25, 2011	15.68	15.78	15.52	15.78
1736	NASDAQ	ANGO	Thu, Apr 21, 2011	15.90	15.93	15.65	15.74
1735	NASDAQ	ANGO	Wed, Apr 20, 2011	15.52	15.80	15.45	15.79
1734	NASDAQ	ANGO	Tue, Apr 19, 2011	15.25	15.42	15.25	15.36
1733	NASDAQ	ANGO	Mon, Apr 18, 2011	15.42	15.43	15.17	15.24
1732	NASDAQ	ANGO	Fri, Apr 15, 2011	15.13	15.61	15.13	15.57
1731	NASDAQ	ANGO	Thu, Apr 14, 2011	14.88	15.29	14.88	15.22
1730	NASDAQ	ANGO	Wed, Apr 13, 2011	14.88	15.12	14.76	15.01
1729	NASDAQ	ANGO	Tue, Apr 12, 2011	14.85	15.04	14.85	14.90
1728	NASDAQ	ANGO	Mon, Apr 11, 2011	14.99	15.03	14.85	14.94
1727	NASDAQ	ANGO	Fri, Apr 8, 2011	15.07	15.07	14.95	14.97
1726	NASDAQ	ANGO	Thu, Apr 7, 2011	15.04	15.14	14.96	14.98
1725	NASDAQ	ANGO	Wed, Apr 6, 2011	15.41	15.99	14.89	15.12
1724	NASDAQ	ANGO	Tue, Apr 5, 2011	15.09	15.09	14.90	14.99
1723	NASDAQ	ANGO	Mon, Apr 4, 2011	15.31	15.31	15.10	15.14
1722	NASDAQ	ANGO	Fri, Apr 1, 2011	15.23	15.25	15.09	15.22
1721	NASDAQ	ANGO	Thu, Mar 31, 2011	15.14	15.18	15.00	15.12
1720	NASDAQ	ANGO	Wed, Mar 30, 2011	15.18	15.18	15.09	15.10
1719	NASDAQ	ANGO	Tue, Mar 29, 2011	15.10	15.32	15.05	15.10
1718	NASDAQ	ANGO	Mon, Mar 28, 2011	15.46	15.56	15.01	15.07
1717	NASDAQ	ANGO	Fri, Mar 25, 2011	15.48	15.75	15.37	15.48
1716	NASDAQ	ANGO	Thu, Mar 24, 2011	15.59	15.63	15.32	15.40
1715	NASDAQ	ANGO	Wed, Mar 23, 2011	15.89	15.90	15.52	15.54
1714	NASDAQ	ANGO	Tue, Mar 22, 2011	16.06	16.12	15.92	15.95
1713	NASDAQ	ANGO	Mon, Mar 21, 2011	15.75	16.05	15.58	16.05
1712	NASDAQ	ANGO	Fri, Mar 18, 2011	15.34	15.68	15.30	15.67
1711	NASDAQ	ANGO	Thu, Mar 17, 2011	15.60	15.60	15.21	15.29
1710	NASDAQ	ANGO	Wed, Mar 16, 2011	15.46	15.50	15.20	15.34
1709	NASDAQ	ANGO	Tue, Mar 15, 2011	15.38	15.69	15.38	15.52
1708	NASDAQ	ANGO	Mon, Mar 14, 2011	15.78	15.90	15.75	15.82
1707	NASDAQ	ANGO	Fri, Mar 11, 2011	16.00	16.10	15.86	15.97
1706	NASDAQ	ANGO	Thu, Mar 10, 2011	16.46	16.56	15.99	16.00
1705	NASDAQ	ANGO	Wed, Mar 9, 2011	16.57	16.90	16.57	16.68
1704	NASDAQ	ANGO	Tue, Mar 8, 2011	16.23	16.64	16.23	16.62
1703	NASDAQ	ANGO	Mon, Mar 7, 2011	16.59	16.60	16.08	16.28
1702	NASDAQ	ANGO	Fri, Mar 4, 2011	16.90	16.92	16.45	16.62
1701	NASDAQ	ANGO	Thu, Mar 3, 2011	17.08	17.19	16.84	16.92
1700	NASDAQ	ANGO	Wed, Mar 2, 2011	16.64	17.05	16.56	17.00
1699	NASDAQ	ANGO	Tue, Mar 1, 2011	16.80	16.98	16.61	16.68
1698	NASDAQ	ANGO	Mon, Feb 28, 2011	16.88	16.89	16.63	16.84
1697	NASDAQ	ANGO	Fri, Feb 25, 2011	16.70	16.80	16.46	16.76
1696	NASDAQ	ANGO	Thu, Feb 24, 2011	16.69	16.69	16.50	16.58
1695	NASDAQ	ANGO	Wed, Feb 23, 2011	16.66	16.71	16.42	16.61
1694	NASDAQ	ANGO	Tue, Feb 22, 2011	16.68	16.81	16.49	16.62
1693	NASDAQ	ANGO	Fri, Feb 18, 2011	16.71	16.93	16.65	16.90
1692	NASDAQ	ANGO	Thu, Feb 17, 2011	16.47	16.68	16.46	16.62
1691	NASDAQ	ANGO	Wed, Feb 16, 2011	16.54	16.63	16.38	16.55
1690	NASDAQ	ANGO	Tue, Feb 15, 2011	16.45	16.60	16.40	16.49
1689	NASDAQ	ANGO	Mon, Feb 14, 2011	16.87	17.03	16.51	16.52
1688	NASDAQ	ANGO	Fri, Feb 11, 2011	16.42	16.93	16.35	16.92
1687	NASDAQ	ANGO	Thu, Feb 10, 2011	16.37	16.61	16.37	16.51
1686	NASDAQ	ANGO	Wed, Feb 9, 2011	16.19	16.37	16.10	16.37
1685	NASDAQ	ANGO	Tue, Feb 8, 2011	16.36	16.55	15.91	16.30
1684	NASDAQ	ANGO	Mon, Feb 7, 2011	16.25	16.54	16.08	16.45
1683	NASDAQ	ANGO	Fri, Feb 4, 2011	16.15	16.42	16.04	16.15
1682	NASDAQ	ANGO	Thu, Feb 3, 2011	16.28	16.49	16.08	16.14
1681	NASDAQ	ANGO	Wed, Feb 2, 2011	16.45	16.45	16.14	16.37
1680	NASDAQ	ANGO	Tue, Feb 1, 2011	16.24	16.65	16.14	16.53
1679	NASDAQ	ANGO	Mon, Jan 31, 2011	16.20	16.54	16.15	16.20
1678	NASDAQ	ANGO	Fri, Jan 28, 2011	16.55	16.60	16.04	16.24
1677	NASDAQ	ANGO	Thu, Jan 27, 2011	16.61	16.76	16.52	16.62
1676	NASDAQ	ANGO	Wed, Jan 26, 2011	15.96	16.63	15.90	16.58
1675	NASDAQ	ANGO	Tue, Jan 25, 2011	16.11	16.30	16.00	16.19
1674	NASDAQ	ANGO	Mon, Jan 24, 2011	16.24	16.35	16.20	16.24
1673	NASDAQ	ANGO	Fri, Jan 21, 2011	16.58	16.67	16.27	16.29
1672	NASDAQ	ANGO	Thu, Jan 20, 2011	16.48	16.61	16.36	16.44
1671	NASDAQ	ANGO	Wed, Jan 19, 2011	16.88	17.01	16.48	16.56
1670	NASDAQ	ANGO	Tue, Jan 18, 2011	17.00	17.05	16.88	16.92
1669	NASDAQ	ANGO	Fri, Jan 14, 2011	17.25	17.29	16.99	17.00
1668	NASDAQ	ANGO	Thu, Jan 13, 2011	17.40	17.40	17.20	17.25
1667	NASDAQ	ANGO	Wed, Jan 12, 2011	17.48	17.73	17.27	17.40
1666	NASDAQ	ANGO	Tue, Jan 11, 2011	17.00	17.55	17.00	17.33
1665	NASDAQ	ANGO	Mon, Jan 10, 2011	16.25	17.15	16.18	16.91
1664	NASDAQ	ANGO	Fri, Jan 7, 2011	16.10	16.39	16.07	16.39
1663	NASDAQ	ANGO	Thu, Jan 6, 2011	16.00	16.23	15.90	16.05
1662	NASDAQ	ANGO	Wed, Jan 5, 2011	15.45	16.25	15.45	16.10
1661	NASDAQ	ANGO	Tue, Jan 4, 2011	15.73	15.73	15.35	15.39
1660	NASDAQ	ANGO	Mon, Jan 3, 2011	15.53	15.73	15.31	15.64
1659	NASDAQ	ANGO	Fri, Dec 31, 2010	15.39	15.64	15.33	15.37
1658	NASDAQ	ANGO	Thu, Dec 30, 2010	14.60	15.65	14.36	15.40
1657	NASDAQ	ANGO	Wed, Dec 29, 2010	15.44	15.48	15.24	15.27
1656	NASDAQ	ANGO	Tue, Dec 28, 2010	15.51	15.56	15.35	15.43
1655	NASDAQ	ANGO	Mon, Dec 27, 2010	15.40	15.56	15.21	15.45
1654	NASDAQ	ANGO	Thu, Dec 23, 2010	15.73	15.76	15.48	15.51
1653	NASDAQ	ANGO	Wed, Dec 22, 2010	15.84	15.93	15.70	15.75
1652	NASDAQ	ANGO	Tue, Dec 21, 2010	15.65	15.96	15.65	15.91
1651	NASDAQ	ANGO	Mon, Dec 20, 2010	15.79	15.79	15.60	15.61
1650	NASDAQ	ANGO	Fri, Dec 17, 2010	15.95	15.95	15.50	15.76
1649	NASDAQ	ANGO	Thu, Dec 16, 2010	15.94	16.01	15.79	15.95
1648	NASDAQ	ANGO	Wed, Dec 15, 2010	15.89	16.13	15.82	15.94
1647	NASDAQ	ANGO	Tue, Dec 14, 2010	15.94	16.24	15.84	15.95
1646	NASDAQ	ANGO	Mon, Dec 13, 2010	15.66	15.91	15.48	15.85
1645	NASDAQ	ANGO	Fri, Dec 10, 2010	15.25	15.64	15.10	15.62
1644	NASDAQ	ANGO	Thu, Dec 9, 2010	14.90	15.22	14.71	15.21
1643	NASDAQ	ANGO	Wed, Dec 8, 2010	14.96	15.13	14.75	14.77
1642	NASDAQ	ANGO	Tue, Dec 7, 2010	14.86	15.22	14.63	14.93
1641	NASDAQ	ANGO	Mon, Dec 6, 2010	14.12	14.77	14.10	14.70
1640	NASDAQ	ANGO	Fri, Dec 3, 2010	13.79	14.18	13.79	14.17
1639	NASDAQ	ANGO	Thu, Dec 2, 2010	14.14	14.19	13.95	14.02
1638	NASDAQ	ANGO	Wed, Dec 1, 2010	14.20	14.51	14.14	14.17
1637	NASDAQ	ANGO	Tue, Nov 30, 2010	14.06	14.19	13.79	13.97
1636	NASDAQ	ANGO	Mon, Nov 29, 2010	13.99	14.39	13.78	14.21
1635	NASDAQ	ANGO	Fri, Nov 26, 2010	14.08	14.17	14.01	14.10
1634	NASDAQ	ANGO	Wed, Nov 24, 2010	14.11	14.35	14.07	14.19
1633	NASDAQ	ANGO	Tue, Nov 23, 2010	14.00	14.02	13.94	13.97
1632	NASDAQ	ANGO	Mon, Nov 22, 2010	14.18	14.23	13.93	14.13
1631	NASDAQ	ANGO	Fri, Nov 19, 2010	14.56	14.67	14.20	14.22
1630	NASDAQ	ANGO	Thu, Nov 18, 2010	14.51	14.77	14.50	14.56
1629	NASDAQ	ANGO	Wed, Nov 17, 2010	14.24	14.37	14.20	14.33
1628	NASDAQ	ANGO	Tue, Nov 16, 2010	14.37	14.37	14.07	14.20
1627	NASDAQ	ANGO	Mon, Nov 15, 2010	14.58	14.72	14.24	14.49
1626	NASDAQ	ANGO	Fri, Nov 12, 2010	14.58	14.70	14.46	14.47
1625	NASDAQ	ANGO	Thu, Nov 11, 2010	14.69	14.86	14.64	14.72
1624	NASDAQ	ANGO	Wed, Nov 10, 2010	14.77	14.86	14.68	14.84
1623	NASDAQ	ANGO	Tue, Nov 9, 2010	14.55	14.83	14.44	14.76
1622	NASDAQ	ANGO	Mon, Nov 8, 2010	14.35	14.47	14.35	14.47
1621	NASDAQ	ANGO	Fri, Nov 5, 2010	14.41	14.50	14.32	14.44
1620	NASDAQ	ANGO	Thu, Nov 4, 2010	14.50	14.61	14.31	14.43
1619	NASDAQ	ANGO	Wed, Nov 3, 2010	14.40	14.50	14.16	14.30
1618	NASDAQ	ANGO	Tue, Nov 2, 2010	14.23	14.44	14.23	14.40
1617	NASDAQ	ANGO	Mon, Nov 1, 2010	14.22	14.22	14.01	14.09
1616	NASDAQ	ANGO	Fri, Oct 29, 2010	14.23	14.31	14.05	14.22
1615	NASDAQ	ANGO	Thu, Oct 28, 2010	14.44	14.44	14.21	14.27
1614	NASDAQ	ANGO	Wed, Oct 27, 2010	14.23	14.32	14.05	14.29
1613	NASDAQ	ANGO	Tue, Oct 26, 2010	14.41	14.51	14.27	14.32
1612	NASDAQ	ANGO	Mon, Oct 25, 2010	14.40	14.69	14.33	14.52
1611	NASDAQ	ANGO	Fri, Oct 22, 2010	14.36	14.44	14.18	14.30
1610	NASDAQ	ANGO	Thu, Oct 21, 2010	14.42	14.67	14.14	14.29
1609	NASDAQ	ANGO	Wed, Oct 20, 2010	14.31	14.34	14.25	14.29
1608	NASDAQ	ANGO	Tue, Oct 19, 2010	14.18	14.35	14.18	14.31
1607	NASDAQ	ANGO	Mon, Oct 18, 2010	14.09	14.32	14.08	14.31
1606	NASDAQ	ANGO	Fri, Oct 15, 2010	14.35	14.54	14.02	14.02
1605	NASDAQ	ANGO	Thu, Oct 14, 2010	14.16	14.31	14.10	14.17
1604	NASDAQ	ANGO	Wed, Oct 13, 2010	14.21	14.34	14.11	14.13
1603	NASDAQ	ANGO	Tue, Oct 12, 2010	14.28	14.34	14.16	14.19
1602	NASDAQ	ANGO	Mon, Oct 11, 2010	14.32	14.59	14.25	14.36
1601	NASDAQ	ANGO	Fri, Oct 8, 2010	14.29	14.54	14.15	14.22
1600	NASDAQ	ANGO	Thu, Oct 7, 2010	14.93	14.93	14.30	14.33
1599	NASDAQ	ANGO	Wed, Oct 6, 2010	14.97	14.99	14.74	14.81
1598	NASDAQ	ANGO	Tue, Oct 5, 2010	14.71	15.02	14.42	14.98
1597	NASDAQ	ANGO	Mon, Oct 4, 2010	15.16	15.27	14.57	14.63
1596	NASDAQ	ANGO	Fri, Oct 1, 2010	15.35	15.35	15.14	15.24
1595	NASDAQ	ANGO	Thu, Sep 30, 2010	15.23	15.29	14.86	15.24
1594	NASDAQ	ANGO	Wed, Sep 29, 2010	15.10	15.25	14.99	15.10
1593	NASDAQ	ANGO	Tue, Sep 28, 2010	14.92	15.29	14.49	15.18
1592	NASDAQ	ANGO	Mon, Sep 27, 2010	15.24	15.24	14.80	14.87
1591	NASDAQ	ANGO	Fri, Sep 24, 2010	14.81	15.24	14.70	15.24
1590	NASDAQ	ANGO	Thu, Sep 23, 2010	14.38	14.82	14.33	14.65
1589	NASDAQ	ANGO	Wed, Sep 22, 2010	14.66	14.97	14.34	14.49
1588	NASDAQ	ANGO	Tue, Sep 21, 2010	14.78	14.95	14.66	14.75
1587	NASDAQ	ANGO	Mon, Sep 20, 2010	14.32	14.87	14.18	14.81
1586	NASDAQ	ANGO	Fri, Sep 17, 2010	14.05	14.32	13.93	14.30
1585	NASDAQ	ANGO	Thu, Sep 16, 2010	13.90	14.09	13.90	13.99
1584	NASDAQ	ANGO	Wed, Sep 15, 2010	13.89	14.09	13.82	13.96
1583	NASDAQ	ANGO	Tue, Sep 14, 2010	13.96	14.19	13.78	13.95
1582	NASDAQ	ANGO	Mon, Sep 13, 2010	13.82	14.12	13.64	14.03
1581	NASDAQ	ANGO	Fri, Sep 10, 2010	13.78	14.02	13.61	13.74
1580	NASDAQ	ANGO	Thu, Sep 9, 2010	14.09	14.09	13.62	13.70
1579	NASDAQ	ANGO	Wed, Sep 8, 2010	14.24	14.33	13.71	13.98
1578	NASDAQ	ANGO	Tue, Sep 7, 2010	15.51	15.51	15.21	15.23
1577	NASDAQ	ANGO	Fri, Sep 3, 2010	15.58	15.71	15.45	15.60
1576	NASDAQ	ANGO	Thu, Sep 2, 2010	15.49	15.64	15.26	15.48
1575	NASDAQ	ANGO	Wed, Sep 1, 2010	15.49	15.62	15.28	15.40
1574	NASDAQ	ANGO	Tue, Aug 31, 2010	15.12	15.51	15.12	15.22
1573	NASDAQ	ANGO	Mon, Aug 30, 2010	15.44	15.58	15.13	15.14
1572	NASDAQ	ANGO	Fri, Aug 27, 2010	15.34	15.52	15.10	15.50
1571	NASDAQ	ANGO	Thu, Aug 26, 2010	15.50	15.50	15.10	15.16
1570	NASDAQ	ANGO	Wed, Aug 25, 2010	15.42	15.66	15.31	15.43
1569	NASDAQ	ANGO	Tue, Aug 24, 2010	15.90	16.03	15.50	15.52
1568	NASDAQ	ANGO	Mon, Aug 23, 2010	16.35	16.45	15.98	16.03
1567	NASDAQ	ANGO	Fri, Aug 20, 2010	15.88	16.28	15.88	16.24
1566	NASDAQ	ANGO	Thu, Aug 19, 2010	16.20	16.39	15.77	15.97
1565	NASDAQ	ANGO	Wed, Aug 18, 2010	16.00	16.32	15.74	16.29
1564	NASDAQ	ANGO	Tue, Aug 17, 2010	16.15	16.28	16.00	16.04
1563	NASDAQ	ANGO	Mon, Aug 16, 2010	15.70	16.05	15.70	16.04
1562	NASDAQ	ANGO	Fri, Aug 13, 2010	15.83	16.09	15.73	15.81
1561	NASDAQ	ANGO	Thu, Aug 12, 2010	15.76	16.12	15.45	15.92
1560	NASDAQ	ANGO	Wed, Aug 11, 2010	15.93	16.04	15.60	15.83
1559	NASDAQ	ANGO	Tue, Aug 10, 2010	16.27	16.42	16.00	16.14
1558	NASDAQ	ANGO	Mon, Aug 9, 2010	16.01	16.55	15.86	16.47
1557	NASDAQ	ANGO	Fri, Aug 6, 2010	15.66	16.17	15.36	16.00
1556	NASDAQ	ANGO	Thu, Aug 5, 2010	15.82	16.02	15.72	15.75
1555	NASDAQ	ANGO	Wed, Aug 4, 2010	15.81	16.08	15.75	15.94
1554	NASDAQ	ANGO	Tue, Aug 3, 2010	15.76	16.26	15.72	15.75
1553	NASDAQ	ANGO	Mon, Aug 2, 2010	15.65	15.85	15.55	15.81
1552	NASDAQ	ANGO	Fri, Jul 30, 2010	15.21	15.67	15.21	15.41
1551	NASDAQ	ANGO	Thu, Jul 29, 2010	15.38	15.55	15.25	15.44
1550	NASDAQ	ANGO	Wed, Jul 28, 2010	16.04	16.05	15.21	15.23
1549	NASDAQ	ANGO	Tue, Jul 27, 2010	15.98	16.43	15.72	16.13
1548	NASDAQ	ANGO	Mon, Jul 26, 2010	15.58	15.99	15.56	15.98
1547	NASDAQ	ANGO	Fri, Jul 23, 2010	15.29	15.61	15.21	15.59
1546	NASDAQ	ANGO	Thu, Jul 22, 2010	15.10	15.41	15.07	15.39
1545	NASDAQ	ANGO	Wed, Jul 21, 2010	15.48	15.72	14.88	14.89
1544	NASDAQ	ANGO	Tue, Jul 20, 2010	14.96	15.43	14.69	15.39
1543	NASDAQ	ANGO	Mon, Jul 19, 2010	15.37	15.58	14.93	15.13
1542	NASDAQ	ANGO	Fri, Jul 16, 2010	15.49	15.89	15.00	15.30
1541	NASDAQ	ANGO	Thu, Jul 15, 2010	15.29	15.58	15.23	15.44
1540	NASDAQ	ANGO	Wed, Jul 14, 2010	15.51	15.56	15.12	15.32
1539	NASDAQ	ANGO	Tue, Jul 13, 2010	15.23	15.60	15.16	15.58
1538	NASDAQ	ANGO	Mon, Jul 12, 2010	15.35	15.35	14.97	15.04
1537	NASDAQ	ANGO	Fri, Jul 9, 2010	15.01	15.38	14.88	15.36
1536	NASDAQ	ANGO	Thu, Jul 8, 2010	15.06	15.13	14.69	15.06
1535	NASDAQ	ANGO	Wed, Jul 7, 2010	14.76	15.02	14.54	15.00
1534	NASDAQ	ANGO	Tue, Jul 6, 2010	15.09	15.18	14.49	14.67
1533	NASDAQ	ANGO	Fri, Jul 2, 2010	14.99	15.09	14.91	15.00
1532	NASDAQ	ANGO	Thu, Jul 1, 2010	14.83	15.00	14.32	14.91
1531	NASDAQ	ANGO	Wed, Jun 30, 2010	14.53	14.91	14.49	14.75
1530	NASDAQ	ANGO	Tue, Jun 29, 2010	14.81	14.92	14.44	14.50
1529	NASDAQ	ANGO	Mon, Jun 28, 2010	14.93	15.12	14.81	15.03
1528	NASDAQ	ANGO	Fri, Jun 25, 2010	14.69	15.03	14.68	14.93
1527	NASDAQ	ANGO	Thu, Jun 24, 2010	14.48	14.80	14.43	14.60
1526	NASDAQ	ANGO	Wed, Jun 23, 2010	14.64	14.71	14.35	14.57
1525	NASDAQ	ANGO	Tue, Jun 22, 2010	14.89	15.13	14.67	14.68
1524	NASDAQ	ANGO	Mon, Jun 21, 2010	15.09	15.11	14.75	14.81
1523	NASDAQ	ANGO	Fri, Jun 18, 2010	14.90	15.07	14.52	14.91
1522	NASDAQ	ANGO	Thu, Jun 17, 2010	15.06	15.06	14.80	14.92
1521	NASDAQ	ANGO	Wed, Jun 16, 2010	14.92	15.06	14.83	14.97
1520	NASDAQ	ANGO	Tue, Jun 15, 2010	14.94	15.10	14.68	15.04
1519	NASDAQ	ANGO	Mon, Jun 14, 2010	14.55	14.93	14.55	14.81
1518	NASDAQ	ANGO	Fri, Jun 11, 2010	13.96	14.43	13.94	14.41
1517	NASDAQ	ANGO	Thu, Jun 10, 2010	14.13	14.16	13.96	14.12
1516	NASDAQ	ANGO	Wed, Jun 9, 2010	14.22	14.32	13.81	13.94
1515	NASDAQ	ANGO	Tue, Jun 8, 2010	14.12	14.16	13.83	14.09
1514	NASDAQ	ANGO	Mon, Jun 7, 2010	14.29	14.35	14.03	14.04
1513	NASDAQ	ANGO	Fri, Jun 4, 2010	14.57	14.61	14.27	14.30
1512	NASDAQ	ANGO	Thu, Jun 3, 2010	14.51	14.95	14.51	14.86
1511	NASDAQ	ANGO	Wed, Jun 2, 2010	14.34	14.57	14.32	14.45
1510	NASDAQ	ANGO	Tue, Jun 1, 2010	14.59	14.72	14.11	14.32
1509	NASDAQ	ANGO	Fri, May 28, 2010	14.92	15.04	14.67	14.77
1508	NASDAQ	ANGO	Thu, May 27, 2010	14.94	14.99	14.65	14.99
1507	NASDAQ	ANGO	Wed, May 26, 2010	14.63	14.84	14.60	14.75
1506	NASDAQ	ANGO	Tue, May 25, 2010	14.35	14.63	14.20	14.60
1505	NASDAQ	ANGO	Mon, May 24, 2010	14.71	14.72	14.46	14.51
1504	NASDAQ	ANGO	Fri, May 21, 2010	14.76	14.96	14.51	14.68
1503	NASDAQ	ANGO	Thu, May 20, 2010	15.23	15.26	14.84	14.85
1502	NASDAQ	ANGO	Wed, May 19, 2010	15.40	15.53	15.37	15.46
1501	NASDAQ	ANGO	Tue, May 18, 2010	15.82	15.82	15.35	15.42
1500	NASDAQ	ANGO	Mon, May 17, 2010	15.56	15.69	15.40	15.66
1499	NASDAQ	ANGO	Fri, May 14, 2010	15.68	15.75	15.40	15.45
1498	NASDAQ	ANGO	Thu, May 13, 2010	15.87	15.87	15.50	15.81
1497	NASDAQ	ANGO	Wed, May 12, 2010	15.76	16.17	15.71	15.95
1496	NASDAQ	ANGO	Tue, May 11, 2010	15.52	15.96	15.32	15.69
1495	NASDAQ	ANGO	Mon, May 10, 2010	15.68	15.82	15.26	15.68
1494	NASDAQ	ANGO	Fri, May 7, 2010	15.52	15.54	15.20	15.21
1493	NASDAQ	ANGO	Thu, May 6, 2010	15.82	15.93	15.39	15.56
1492	NASDAQ	ANGO	Wed, May 5, 2010	16.05	16.19	15.83	15.90
1491	NASDAQ	ANGO	Tue, May 4, 2010	16.23	16.30	16.01	16.15
1490	NASDAQ	ANGO	Mon, May 3, 2010	16.08	16.39	15.85	16.34
1489	NASDAQ	ANGO	Fri, Apr 30, 2010	16.27	16.35	15.97	15.98
1488	NASDAQ	ANGO	Thu, Apr 29, 2010	16.04	16.31	16.04	16.31
1487	NASDAQ	ANGO	Wed, Apr 28, 2010	15.80	16.07	15.75	15.98
1486	NASDAQ	ANGO	Tue, Apr 27, 2010	15.90	16.07	15.71	15.78
1485	NASDAQ	ANGO	Mon, Apr 26, 2010	15.98	16.11	15.93	15.97
1484	NASDAQ	ANGO	Fri, Apr 23, 2010	16.09	16.23	15.85	16.04
1483	NASDAQ	ANGO	Thu, Apr 22, 2010	16.18	16.19	15.94	16.18
1482	NASDAQ	ANGO	Wed, Apr 21, 2010	16.00	16.36	15.97	16.34
1481	NASDAQ	ANGO	Tue, Apr 20, 2010	16.01	16.25	16.01	16.04
1480	NASDAQ	ANGO	Mon, Apr 19, 2010	15.94	16.20	15.85	16.01
1479	NASDAQ	ANGO	Fri, Apr 16, 2010	15.77	16.08	15.71	16.00
1478	NASDAQ	ANGO	Thu, Apr 15, 2010	15.64	15.75	15.51	15.74
1477	NASDAQ	ANGO	Wed, Apr 14, 2010	15.62	15.85	15.57	15.69
1476	NASDAQ	ANGO	Tue, Apr 13, 2010	15.62	15.62	15.46	15.55
1475	NASDAQ	ANGO	Mon, Apr 12, 2010	15.75	15.81	15.50	15.66
1474	NASDAQ	ANGO	Fri, Apr 9, 2010	15.66	15.72	15.58	15.71
1473	NASDAQ	ANGO	Thu, Apr 8, 2010	15.53	15.66	15.48	15.59
1472	NASDAQ	ANGO	Wed, Apr 7, 2010	15.40	15.62	15.40	15.54
1471	NASDAQ	ANGO	Tue, Apr 6, 2010	15.46	15.69	15.39	15.42
1470	NASDAQ	ANGO	Mon, Apr 5, 2010	15.31	15.63	15.02	15.57
1469	NASDAQ	ANGO	Thu, Apr 1, 2010	15.62	16.10	15.21	15.32
1468	NASDAQ	ANGO	Wed, Mar 31, 2010	15.81	15.95	15.51	15.62
1467	NASDAQ	ANGO	Tue, Mar 30, 2010	15.80	15.97	15.80	15.90
1466	NASDAQ	ANGO	Mon, Mar 29, 2010	15.75	15.86	15.65	15.77
1465	NASDAQ	ANGO	Fri, Mar 26, 2010	15.63	15.84	15.63	15.76
1464	NASDAQ	ANGO	Thu, Mar 25, 2010	15.63	15.99	15.56	15.73
1463	NASDAQ	ANGO	Wed, Mar 24, 2010	15.65	15.77	15.41	15.52
1462	NASDAQ	ANGO	Tue, Mar 23, 2010	15.60	15.86	15.45	15.74
1461	NASDAQ	ANGO	Mon, Mar 22, 2010	15.35	15.60	15.35	15.55
1460	NASDAQ	ANGO	Fri, Mar 19, 2010	15.73	15.77	15.18	15.40
1459	NASDAQ	ANGO	Thu, Mar 18, 2010	15.66	15.83	15.55	15.65
1458	NASDAQ	ANGO	Wed, Mar 17, 2010	15.50	15.83	15.50	15.60
1457	NASDAQ	ANGO	Tue, Mar 16, 2010	15.47	15.57	15.33	15.55
1456	NASDAQ	ANGO	Mon, Mar 15, 2010	15.13	15.52	15.13	15.47
1455	NASDAQ	ANGO	Fri, Mar 12, 2010	15.54	15.79	14.95	15.10
1454	NASDAQ	ANGO	Thu, Mar 11, 2010	15.59	15.74	15.50	15.54
1453	NASDAQ	ANGO	Wed, Mar 10, 2010	15.77	15.77	15.15	15.62
1452	NASDAQ	ANGO	Tue, Mar 9, 2010	16.28	16.31	15.69	15.71
1451	NASDAQ	ANGO	Mon, Mar 8, 2010	16.65	16.71	16.27	16.28
1450	NASDAQ	ANGO	Fri, Mar 5, 2010	16.56	16.82	16.56	16.70
1449	NASDAQ	ANGO	Thu, Mar 4, 2010	16.92	16.93	16.45	16.54
1448	NASDAQ	ANGO	Wed, Mar 3, 2010	16.75	17.16	16.62	16.94
1447	NASDAQ	ANGO	Tue, Mar 2, 2010	16.65	16.81	16.59	16.69
1446	NASDAQ	ANGO	Mon, Mar 1, 2010	16.42	17.04	16.42	16.54
1445	NASDAQ	ANGO	Fri, Feb 26, 2010	16.37	16.56	16.26	16.26
1444	NASDAQ	ANGO	Thu, Feb 25, 2010	16.31	16.42	16.13	16.34
1443	NASDAQ	ANGO	Wed, Feb 24, 2010	16.37	16.68	16.35	16.50
1442	NASDAQ	ANGO	Tue, Feb 23, 2010	16.46	16.55	16.34	16.48
1441	NASDAQ	ANGO	Mon, Feb 22, 2010	16.67	16.67	16.42	16.53
1440	NASDAQ	ANGO	Fri, Feb 19, 2010	16.61	16.64	16.39	16.43
1439	NASDAQ	ANGO	Thu, Feb 18, 2010	16.48	16.62	16.34	16.60
1438	NASDAQ	ANGO	Wed, Feb 17, 2010	16.57	16.68	16.42	16.54
1437	NASDAQ	ANGO	Tue, Feb 16, 2010	16.48	16.50	16.23	16.49
1436	NASDAQ	ANGO	Fri, Feb 12, 2010	16.27	16.49	16.24	16.41
1435	NASDAQ	ANGO	Thu, Feb 11, 2010	16.39	16.47	16.30	16.44
1434	NASDAQ	ANGO	Wed, Feb 10, 2010	15.92	16.43	15.85	16.39
1433	NASDAQ	ANGO	Tue, Feb 9, 2010	16.21	16.23	15.97	16.01
1432	NASDAQ	ANGO	Mon, Feb 8, 2010	15.80	16.19	15.80	16.01
1431	NASDAQ	ANGO	Fri, Feb 5, 2010	15.92	15.98	15.58	15.86
1430	NASDAQ	ANGO	Thu, Feb 4, 2010	16.03	16.10	15.91	15.94
1429	NASDAQ	ANGO	Wed, Feb 3, 2010	16.01	16.25	15.89	16.16
1428	NASDAQ	ANGO	Tue, Feb 2, 2010	16.19	16.29	15.87	16.11
1427	NASDAQ	ANGO	Mon, Feb 1, 2010	16.05	16.41	15.80	16.13
1426	NASDAQ	ANGO	Fri, Jan 29, 2010	16.30	16.45	16.04	16.05
1425	NASDAQ	ANGO	Thu, Jan 28, 2010	16.60	16.60	16.11	16.30
1424	NASDAQ	ANGO	Wed, Jan 27, 2010	16.37	16.65	16.35	16.62
1423	NASDAQ	ANGO	Tue, Jan 26, 2010	16.50	16.67	16.10	16.48
1422	NASDAQ	ANGO	Mon, Jan 25, 2010	16.77	16.77	16.15	16.50
1421	NASDAQ	ANGO	Fri, Jan 22, 2010	17.26	17.29	16.65	16.70
1420	NASDAQ	ANGO	Thu, Jan 21, 2010	17.55	17.86	17.27	17.29
1419	NASDAQ	ANGO	Wed, Jan 20, 2010	17.06	17.60	17.00	17.58
1418	NASDAQ	ANGO	Tue, Jan 19, 2010	17.09	17.30	16.90	17.22
1417	NASDAQ	ANGO	Fri, Jan 15, 2010	17.00	17.01	16.81	16.97
1416	NASDAQ	ANGO	Thu, Jan 14, 2010	16.80	16.89	16.70	16.80
1415	NASDAQ	ANGO	Wed, Jan 13, 2010	16.80	16.80	16.55	16.79
1414	NASDAQ	ANGO	Tue, Jan 12, 2010	16.84	16.97	16.65	16.75
1413	NASDAQ	ANGO	Mon, Jan 11, 2010	16.90	16.95	16.79	16.89
1412	NASDAQ	ANGO	Fri, Jan 8, 2010	16.53	16.80	16.47	16.78
1411	NASDAQ	ANGO	Thu, Jan 7, 2010	16.74	16.93	16.44	16.49
1410	NASDAQ	ANGO	Wed, Jan 6, 2010	16.97	17.11	16.50	16.70
1409	NASDAQ	ANGO	Tue, Jan 5, 2010	16.25	16.25	15.93	15.96
1408	NASDAQ	ANGO	Mon, Jan 4, 2010	16.15	16.42	16.05	16.25
1407	NASDAQ	ANGO	Thu, Dec 31, 2009	16.25	16.30	16.01	16.05
1406	NASDAQ	ANGO	Wed, Dec 30, 2009	15.81	16.28	15.81	16.28
1405	NASDAQ	ANGO	Tue, Dec 29, 2009	15.79	16.01	15.78	15.82
1404	NASDAQ	ANGO	Mon, Dec 28, 2009	15.70	15.75	15.55	15.73
1403	NASDAQ	ANGO	Thu, Dec 24, 2009	15.66	15.75	15.56	15.63
1402	NASDAQ	ANGO	Wed, Dec 23, 2009	15.60	15.75	15.38	15.59
1401	NASDAQ	ANGO	Tue, Dec 22, 2009	15.51	15.68	15.38	15.49
1400	NASDAQ	ANGO	Mon, Dec 21, 2009	15.39	15.63	15.29	15.58
1399	NASDAQ	ANGO	Fri, Dec 18, 2009	15.65	15.72	15.28	15.28
1398	NASDAQ	ANGO	Thu, Dec 17, 2009	15.52	15.64	15.31	15.51
1397	NASDAQ	ANGO	Wed, Dec 16, 2009	15.73	15.73	15.46	15.62
1396	NASDAQ	ANGO	Tue, Dec 15, 2009	15.66	15.81	15.58	15.58
1395	NASDAQ	ANGO	Mon, Dec 14, 2009	15.88	15.88	15.65	15.76
1394	NASDAQ	ANGO	Fri, Dec 11, 2009	15.72	15.75	15.50	15.67
1393	NASDAQ	ANGO	Thu, Dec 10, 2009	15.85	15.88	15.51	15.64
1392	NASDAQ	ANGO	Wed, Dec 9, 2009	15.76	15.86	15.48	15.86
1391	NASDAQ	ANGO	Tue, Dec 8, 2009	15.63	15.88	15.26	15.77
1390	NASDAQ	ANGO	Mon, Dec 7, 2009	15.67	15.74	15.48	15.73
1389	NASDAQ	ANGO	Fri, Dec 4, 2009	15.75	15.93	15.41	15.63
1388	NASDAQ	ANGO	Thu, Dec 3, 2009	15.80	15.82	15.46	15.47
1387	NASDAQ	ANGO	Wed, Dec 2, 2009	15.67	15.90	15.60	15.64
1386	NASDAQ	ANGO	Tue, Dec 1, 2009	15.71	15.71	15.45	15.61
1385	NASDAQ	ANGO	Mon, Nov 30, 2009	15.85	15.91	15.45	15.55
1384	NASDAQ	ANGO	Fri, Nov 27, 2009	15.72	16.23	15.47	15.91
1383	NASDAQ	ANGO	Wed, Nov 25, 2009	16.21	16.24	16.06	16.16
1382	NASDAQ	ANGO	Tue, Nov 24, 2009	16.02	16.24	15.77	16.19
1381	NASDAQ	ANGO	Mon, Nov 23, 2009	15.82	16.20	15.81	15.99
1380	NASDAQ	ANGO	Fri, Nov 20, 2009	15.61	15.75	15.57	15.72
1379	NASDAQ	ANGO	Thu, Nov 19, 2009	15.43	15.75	15.13	15.75
1378	NASDAQ	ANGO	Wed, Nov 18, 2009	15.53	15.60	15.33	15.59
1377	NASDAQ	ANGO	Tue, Nov 17, 2009	15.44	15.74	15.40	15.48
1376	NASDAQ	ANGO	Mon, Nov 16, 2009	15.05	15.74	15.02	15.55
1375	NASDAQ	ANGO	Fri, Nov 13, 2009	14.68	14.99	14.60	14.99
1374	NASDAQ	ANGO	Thu, Nov 12, 2009	14.64	14.85	14.55	14.61
1373	NASDAQ	ANGO	Wed, Nov 11, 2009	14.67	14.73	14.49	14.64
1372	NASDAQ	ANGO	Tue, Nov 10, 2009	14.66	14.70	14.40	14.51
1371	NASDAQ	ANGO	Mon, Nov 9, 2009	14.53	14.83	14.53	14.68
1370	NASDAQ	ANGO	Fri, Nov 6, 2009	14.58	14.64	14.41	14.46
1369	NASDAQ	ANGO	Thu, Nov 5, 2009	14.80	14.84	14.36	14.75
1368	NASDAQ	ANGO	Wed, Nov 4, 2009	15.21	15.21	14.72	14.73
1367	NASDAQ	ANGO	Tue, Nov 3, 2009	15.00	15.24	15.00	15.16
1366	NASDAQ	ANGO	Mon, Nov 2, 2009	15.11	15.25	15.00	15.10
1365	NASDAQ	ANGO	Fri, Oct 30, 2009	15.35	15.42	15.00	15.10
1364	NASDAQ	ANGO	Thu, Oct 29, 2009	15.42	15.50	15.13	15.46
1363	NASDAQ	ANGO	Wed, Oct 28, 2009	15.79	16.00	15.26	15.26
1362	NASDAQ	ANGO	Tue, Oct 27, 2009	15.55	15.90	15.10	15.76
1361	NASDAQ	ANGO	Mon, Oct 26, 2009	15.20	15.61	15.14	15.46
1360	NASDAQ	ANGO	Fri, Oct 23, 2009	15.10	15.36	14.78	15.14
1359	NASDAQ	ANGO	Thu, Oct 22, 2009	14.95	15.13	14.78	15.09
1358	NASDAQ	ANGO	Wed, Oct 21, 2009	15.12	15.23	14.86	14.93
1357	NASDAQ	ANGO	Tue, Oct 20, 2009	15.20	15.20	14.88	15.11
1356	NASDAQ	ANGO	Mon, Oct 19, 2009	14.95	15.23	14.65	15.11
1355	NASDAQ	ANGO	Fri, Oct 16, 2009	14.69	14.92	14.53	14.88
1354	NASDAQ	ANGO	Thu, Oct 15, 2009	14.59	14.74	14.50	14.72
1353	NASDAQ	ANGO	Wed, Oct 14, 2009	14.75	14.87	14.64	14.73
1352	NASDAQ	ANGO	Tue, Oct 13, 2009	14.80	14.80	14.59	14.64
1351	NASDAQ	ANGO	Mon, Oct 12, 2009	14.65	14.91	14.61	14.89
1350	NASDAQ	ANGO	Fri, Oct 9, 2009	14.65	14.87	14.39	14.82
1349	NASDAQ	ANGO	Thu, Oct 8, 2009	14.45	14.79	14.30	14.61
1348	NASDAQ	ANGO	Wed, Oct 7, 2009	14.50	14.50	14.09	14.31
1347	NASDAQ	ANGO	Tue, Oct 6, 2009	14.00	14.13	13.53	13.85
1346	NASDAQ	ANGO	Mon, Oct 5, 2009	13.86	14.08	13.80	14.01
1345	NASDAQ	ANGO	Fri, Oct 2, 2009	13.75	13.90	13.53	13.80
1344	NASDAQ	ANGO	Thu, Oct 1, 2009	13.76	13.91	13.60	13.75
1343	NASDAQ	ANGO	Wed, Sep 30, 2009	13.92	13.92	13.58	13.78
1342	NASDAQ	ANGO	Tue, Sep 29, 2009	14.09	14.09	13.89	13.95
1341	NASDAQ	ANGO	Mon, Sep 28, 2009	13.93	14.22	13.81	14.12
1340	NASDAQ	ANGO	Fri, Sep 25, 2009	13.70	13.87	13.52	13.83
1339	NASDAQ	ANGO	Thu, Sep 24, 2009	13.76	13.90	13.49	13.69
1338	NASDAQ	ANGO	Wed, Sep 23, 2009	13.55	14.08	13.49	13.75
1337	NASDAQ	ANGO	Tue, Sep 22, 2009	13.82	13.82	13.35	13.49
1336	NASDAQ	ANGO	Mon, Sep 21, 2009	13.93	14.09	13.68	13.69
1335	NASDAQ	ANGO	Fri, Sep 18, 2009	13.77	14.03	13.39	14.02
1334	NASDAQ	ANGO	Thu, Sep 17, 2009	13.62	13.90	13.62	13.74
1333	NASDAQ	ANGO	Wed, Sep 16, 2009	13.79	13.83	13.73	13.83
1332	NASDAQ	ANGO	Tue, Sep 15, 2009	13.87	13.87	13.59	13.71
1331	NASDAQ	ANGO	Mon, Sep 14, 2009	13.41	13.92	13.36	13.87
1330	NASDAQ	ANGO	Fri, Sep 11, 2009	13.61	13.82	13.40	13.74
1329	NASDAQ	ANGO	Thu, Sep 10, 2009	13.37	13.64	13.25	13.64
1328	NASDAQ	ANGO	Wed, Sep 9, 2009	13.10	13.63	12.91	13.42
1327	NASDAQ	ANGO	Tue, Sep 8, 2009	13.39	13.42	13.15	13.17
1326	NASDAQ	ANGO	Fri, Sep 4, 2009	13.09	13.29	12.79	13.29
1325	NASDAQ	ANGO	Thu, Sep 3, 2009	13.03	13.07	12.84	13.06
1324	NASDAQ	ANGO	Wed, Sep 2, 2009	12.79	13.09	12.72	12.96
1323	NASDAQ	ANGO	Tue, Sep 1, 2009	12.82	13.50	12.79	12.84
1322	NASDAQ	ANGO	Mon, Aug 31, 2009	12.85	13.13	12.82	12.95
1321	NASDAQ	ANGO	Fri, Aug 28, 2009	13.15	13.20	12.85	12.99
1320	NASDAQ	ANGO	Thu, Aug 27, 2009	13.22	13.32	12.82	13.09
1319	NASDAQ	ANGO	Wed, Aug 26, 2009	13.24	13.52	13.00	13.16
1318	NASDAQ	ANGO	Tue, Aug 25, 2009	13.09	13.33	13.07	13.32
1317	NASDAQ	ANGO	Mon, Aug 24, 2009	13.25	13.43	13.00	13.07
1316	NASDAQ	ANGO	Fri, Aug 21, 2009	13.15	13.63	13.11	13.26
1315	NASDAQ	ANGO	Thu, Aug 20, 2009	12.50	13.05	12.37	13.03
1314	NASDAQ	ANGO	Wed, Aug 19, 2009	12.37	12.67	12.37	12.56
1313	NASDAQ	ANGO	Tue, Aug 18, 2009	12.36	12.62	12.16	12.47
1312	NASDAQ	ANGO	Mon, Aug 17, 2009	12.37	12.41	12.15	12.34
1311	NASDAQ	ANGO	Fri, Aug 14, 2009	12.30	12.49	12.02	12.45
1310	NASDAQ	ANGO	Thu, Aug 13, 2009	12.53	12.64	12.25	12.38
1309	NASDAQ	ANGO	Wed, Aug 12, 2009	12.10	12.80	12.10	12.51
1308	NASDAQ	ANGO	Tue, Aug 11, 2009	12.19	12.49	11.98	12.12
1307	NASDAQ	ANGO	Mon, Aug 10, 2009	12.32	12.52	12.12	12.28
1306	NASDAQ	ANGO	Fri, Aug 7, 2009	12.47	12.60	12.31	12.45
1305	NASDAQ	ANGO	Thu, Aug 6, 2009	12.55	12.61	12.13	12.29
1304	NASDAQ	ANGO	Wed, Aug 5, 2009	12.53	12.61	12.30	12.47
1303	NASDAQ	ANGO	Tue, Aug 4, 2009	12.73	12.80	12.48	12.55
1302	NASDAQ	ANGO	Mon, Aug 3, 2009	12.41	13.01	12.25	12.81
1301	NASDAQ	ANGO	Fri, Jul 31, 2009	12.52	12.74	12.36	12.48
1300	NASDAQ	ANGO	Thu, Jul 30, 2009	12.43	12.93	12.25	12.63
1299	NASDAQ	ANGO	Wed, Jul 29, 2009	12.15	12.40	11.92	12.35
1298	NASDAQ	ANGO	Tue, Jul 28, 2009	11.84	12.37	11.83	12.27
1297	NASDAQ	ANGO	Mon, Jul 27, 2009	12.14	12.14	11.83	11.95
1296	NASDAQ	ANGO	Fri, Jul 24, 2009	11.96	12.64	11.78	12.12
1295	NASDAQ	ANGO	Thu, Jul 23, 2009	11.57	11.95	11.51	11.78
1294	NASDAQ	ANGO	Wed, Jul 22, 2009	11.33	11.69	11.30	11.61
1293	NASDAQ	ANGO	Tue, Jul 21, 2009	11.25	11.42	11.12	11.41
1292	NASDAQ	ANGO	Mon, Jul 20, 2009	11.30	11.41	11.13	11.25
1291	NASDAQ	ANGO	Fri, Jul 17, 2009	11.33	11.69	11.12	11.15
1290	NASDAQ	ANGO	Thu, Jul 16, 2009	12.92	13.03	12.67	13.00
1289	NASDAQ	ANGO	Wed, Jul 15, 2009	12.59	13.15	12.50	13.02
1288	NASDAQ	ANGO	Tue, Jul 14, 2009	12.72	12.79	12.30	12.41
1287	NASDAQ	ANGO	Mon, Jul 13, 2009	12.30	12.71	12.03	12.69
1286	NASDAQ	ANGO	Fri, Jul 10, 2009	12.27	12.37	12.08	12.29
1285	NASDAQ	ANGO	Thu, Jul 9, 2009	12.70	12.88	12.30	12.34
1284	NASDAQ	ANGO	Wed, Jul 8, 2009	12.75	12.86	12.52	12.67
1283	NASDAQ	ANGO	Tue, Jul 7, 2009	13.01	13.01	12.64	12.66
1282	NASDAQ	ANGO	Mon, Jul 6, 2009	13.05	13.40	12.84	12.97
1281	NASDAQ	ANGO	Thu, Jul 2, 2009	13.13	13.31	13.03	13.14
1280	NASDAQ	ANGO	Wed, Jul 1, 2009	13.40	13.45	13.18	13.35
1279	NASDAQ	ANGO	Tue, Jun 30, 2009	13.64	13.65	13.26	13.27
1278	NASDAQ	ANGO	Mon, Jun 29, 2009	13.66	13.86	13.51	13.67
1277	NASDAQ	ANGO	Fri, Jun 26, 2009	13.18	13.90	13.16	13.72
1276	NASDAQ	ANGO	Thu, Jun 25, 2009	13.15	13.40	13.03	13.21
1275	NASDAQ	ANGO	Wed, Jun 24, 2009	13.45	13.45	13.01	13.20
1274	NASDAQ	ANGO	Tue, Jun 23, 2009	13.60	13.79	13.38	13.38
1273	NASDAQ	ANGO	Mon, Jun 22, 2009	13.60	13.79	13.25	13.47
1272	NASDAQ	ANGO	Fri, Jun 19, 2009	13.86	14.10	13.55	13.55
1271	NASDAQ	ANGO	Thu, Jun 18, 2009	13.16	13.77	13.16	13.76
1270	NASDAQ	ANGO	Wed, Jun 17, 2009	13.08	13.32	12.98	13.18
1269	NASDAQ	ANGO	Tue, Jun 16, 2009	13.11	13.36	12.80	13.04
1268	NASDAQ	ANGO	Mon, Jun 15, 2009	13.22	13.37	12.55	12.99
1267	NASDAQ	ANGO	Fri, Jun 12, 2009	13.24	13.38	13.00	13.28
1266	NASDAQ	ANGO	Thu, Jun 11, 2009	13.45	13.50	13.06	13.38
1265	NASDAQ	ANGO	Wed, Jun 10, 2009	13.34	13.51	13.20	13.46
1264	NASDAQ	ANGO	Tue, Jun 9, 2009	13.24	13.45	12.99	13.28
1263	NASDAQ	ANGO	Mon, Jun 8, 2009	13.16	13.56	13.10	13.22
1262	NASDAQ	ANGO	Fri, Jun 5, 2009	13.28	13.52	12.96	13.12
1261	NASDAQ	ANGO	Thu, Jun 4, 2009	13.50	13.62	13.18	13.21
1260	NASDAQ	ANGO	Wed, Jun 3, 2009	13.16	13.60	13.08	13.50
1259	NASDAQ	ANGO	Tue, Jun 2, 2009	12.37	13.45	12.33	13.41
1258	NASDAQ	ANGO	Mon, Jun 1, 2009	12.30	12.46	11.93	12.39
1257	NASDAQ	ANGO	Fri, May 29, 2009	12.87	12.94	12.25	12.30
1256	NASDAQ	ANGO	Thu, May 28, 2009	13.24	13.30	12.56	12.87
1255	NASDAQ	ANGO	Wed, May 27, 2009	13.40	13.55	13.23	13.24
1254	NASDAQ	ANGO	Tue, May 26, 2009	13.12	13.60	13.12	13.60
1253	NASDAQ	ANGO	Fri, May 22, 2009	13.19	13.50	12.97	13.09
1252	NASDAQ	ANGO	Thu, May 21, 2009	13.17	13.53	12.91	13.15
1251	NASDAQ	ANGO	Wed, May 20, 2009	13.58	14.09	13.31	13.37
1250	NASDAQ	ANGO	Tue, May 19, 2009	13.90	13.90	13.22	13.52
1249	NASDAQ	ANGO	Mon, May 18, 2009	13.91	13.91	13.44	13.84
1248	NASDAQ	ANGO	Fri, May 15, 2009	13.76	14.07	13.45	13.72
1247	NASDAQ	ANGO	Thu, May 14, 2009	13.53	14.00	13.53	13.72
1246	NASDAQ	ANGO	Wed, May 13, 2009	13.58	13.95	13.22	13.43
1245	NASDAQ	ANGO	Tue, May 12, 2009	13.89	14.10	13.64	13.85
1244	NASDAQ	ANGO	Mon, May 11, 2009	12.82	13.91	12.66	13.88
1243	NASDAQ	ANGO	Fri, May 8, 2009	12.65	13.00	12.65	12.99
1242	NASDAQ	ANGO	Thu, May 7, 2009	12.28	12.80	12.20	12.52
1241	NASDAQ	ANGO	Wed, May 6, 2009	12.35	12.60	11.97	12.14
1240	NASDAQ	ANGO	Tue, May 5, 2009	12.43	12.56	11.95	12.28
1239	NASDAQ	ANGO	Mon, May 4, 2009	12.39	12.54	12.12	12.53
1238	NASDAQ	ANGO	Fri, May 1, 2009	12.95	12.95	12.11	12.33
1237	NASDAQ	ANGO	Thu, Apr 30, 2009	12.56	12.86	12.42	12.67
1236	NASDAQ	ANGO	Wed, Apr 29, 2009	12.05	12.66	11.82	12.51
1235	NASDAQ	ANGO	Tue, Apr 28, 2009	11.93	12.40	11.71	12.01
1234	NASDAQ	ANGO	Mon, Apr 27, 2009	12.67	12.88	11.93	12.06
1233	NASDAQ	ANGO	Fri, Apr 24, 2009	12.46	12.98	12.43	12.91
1232	NASDAQ	ANGO	Thu, Apr 23, 2009	12.69	12.84	12.37	12.40
1231	NASDAQ	ANGO	Wed, Apr 22, 2009	12.23	12.87	12.23	12.72
1230	NASDAQ	ANGO	Tue, Apr 21, 2009	11.79	12.45	11.79	12.45
1229	NASDAQ	ANGO	Mon, Apr 20, 2009	12.03	12.15	11.76	11.86
1228	NASDAQ	ANGO	Fri, Apr 17, 2009	12.27	12.38	11.85	12.20
1227	NASDAQ	ANGO	Thu, Apr 16, 2009	12.39	12.83	12.20	12.71
1226	NASDAQ	ANGO	Wed, Apr 15, 2009	12.13	12.49	12.05	12.33
1225	NASDAQ	ANGO	Tue, Apr 14, 2009	12.25	12.40	12.06	12.16
1224	NASDAQ	ANGO	Mon, Apr 13, 2009	12.10	12.46	12.08	12.30
1223	NASDAQ	ANGO	Thu, Apr 9, 2009	12.50	12.68	12.17	12.25
1222	NASDAQ	ANGO	Wed, Apr 8, 2009	12.09	12.33	12.07	12.25
1221	NASDAQ	ANGO	Tue, Apr 7, 2009	12.37	12.51	11.97	12.06
1220	NASDAQ	ANGO	Mon, Apr 6, 2009	12.62	12.77	12.35	12.48
1219	NASDAQ	ANGO	Fri, Apr 3, 2009	13.00	13.41	12.52	12.80
1218	NASDAQ	ANGO	Thu, Apr 2, 2009	11.09	12.21	11.09	11.70
1217	NASDAQ	ANGO	Wed, Apr 1, 2009	11.11	11.38	10.64	10.93
1216	NASDAQ	ANGO	Tue, Mar 31, 2009	11.19	11.67	10.80	11.24
1215	NASDAQ	ANGO	Mon, Mar 30, 2009	11.50	11.76	10.89	11.05
1214	NASDAQ	ANGO	Fri, Mar 27, 2009	12.40	12.74	11.76	11.78
1213	NASDAQ	ANGO	Thu, Mar 26, 2009	11.74	12.59	11.66	12.57
1212	NASDAQ	ANGO	Wed, Mar 25, 2009	11.42	11.87	10.93	11.59
1211	NASDAQ	ANGO	Tue, Mar 24, 2009	11.36	11.56	11.17	11.31
1210	NASDAQ	ANGO	Mon, Mar 23, 2009	10.95	11.60	10.95	11.53
1209	NASDAQ	ANGO	Fri, Mar 20, 2009	10.89	11.47	10.66	10.74
1208	NASDAQ	ANGO	Thu, Mar 19, 2009	10.90	11.11	10.65	10.79
1207	NASDAQ	ANGO	Wed, Mar 18, 2009	10.35	11.03	10.27	10.78
1206	NASDAQ	ANGO	Tue, Mar 17, 2009	9.87	10.42	9.72	10.42
1205	NASDAQ	ANGO	Mon, Mar 16, 2009	10.12	10.17	9.74	9.85
1204	NASDAQ	ANGO	Fri, Mar 13, 2009	10.21	10.44	9.75	9.91
1203	NASDAQ	ANGO	Thu, Mar 12, 2009	10.05	10.68	9.99	10.15
1202	NASDAQ	ANGO	Wed, Mar 11, 2009	10.31	10.44	10.05	10.12
1201	NASDAQ	ANGO	Tue, Mar 10, 2009	10.08	10.31	9.84	10.29
1200	NASDAQ	ANGO	Mon, Mar 9, 2009	10.19	10.43	9.74	9.92
1199	NASDAQ	ANGO	Fri, Mar 6, 2009	10.40	10.54	9.87	10.30
1198	NASDAQ	ANGO	Thu, Mar 5, 2009	11.17	11.21	10.46	10.47
1197	NASDAQ	ANGO	Wed, Mar 4, 2009	11.27	11.52	10.75	11.24
1196	NASDAQ	ANGO	Tue, Mar 3, 2009	11.09	11.39	10.75	10.79
1195	NASDAQ	ANGO	Mon, Mar 2, 2009	11.74	11.74	10.79	11.00
1194	NASDAQ	ANGO	Fri, Feb 27, 2009	11.94	12.23	11.66	11.87
1193	NASDAQ	ANGO	Thu, Feb 26, 2009	12.18	12.41	11.97	12.06
1192	NASDAQ	ANGO	Wed, Feb 25, 2009	12.52	12.70	11.86	12.15
1191	NASDAQ	ANGO	Tue, Feb 24, 2009	12.11	12.59	11.99	12.53
1190	NASDAQ	ANGO	Mon, Feb 23, 2009	12.65	12.71	11.94	11.98
1189	NASDAQ	ANGO	Fri, Feb 20, 2009	12.62	12.80	12.18	12.65
1188	NASDAQ	ANGO	Thu, Feb 19, 2009	13.10	13.10	12.63	12.63
1187	NASDAQ	ANGO	Wed, Feb 18, 2009	12.71	12.99	12.61	12.94
1186	NASDAQ	ANGO	Tue, Feb 17, 2009	12.56	13.04	12.51	12.67
1185	NASDAQ	ANGO	Fri, Feb 13, 2009	12.92	13.25	12.56	12.90
1184	NASDAQ	ANGO	Thu, Feb 12, 2009	12.87	13.03	12.53	12.95
1183	NASDAQ	ANGO	Wed, Feb 11, 2009	13.11	13.14	12.76	12.99
1182	NASDAQ	ANGO	Tue, Feb 10, 2009	13.57	13.70	13.02	13.10
1181	NASDAQ	ANGO	Mon, Feb 9, 2009	13.62	13.77	13.46	13.70
1180	NASDAQ	ANGO	Fri, Feb 6, 2009	13.66	13.97	13.51	13.70
1179	NASDAQ	ANGO	Thu, Feb 5, 2009	13.56	13.98	13.40	13.71
1178	NASDAQ	ANGO	Wed, Feb 4, 2009	13.65	14.04	13.41	13.68
1177	NASDAQ	ANGO	Tue, Feb 3, 2009	13.88	14.03	13.38	13.69
1176	NASDAQ	ANGO	Mon, Feb 2, 2009	13.48	13.90	13.14	13.78
1175	NASDAQ	ANGO	Fri, Jan 30, 2009	13.83	14.11	13.60	13.60
1174	NASDAQ	ANGO	Thu, Jan 29, 2009	13.75	13.81	13.51	13.65
1173	NASDAQ	ANGO	Wed, Jan 28, 2009	12.85	14.04	12.85	13.85
1172	NASDAQ	ANGO	Tue, Jan 27, 2009	13.45	13.95	13.06	13.73
1171	NASDAQ	ANGO	Mon, Jan 26, 2009	12.40	14.08	12.40	13.45
1170	NASDAQ	ANGO	Fri, Jan 23, 2009	11.72	12.10	11.60	12.03
1169	NASDAQ	ANGO	Thu, Jan 22, 2009	11.65	12.18	11.65	12.00
1168	NASDAQ	ANGO	Wed, Jan 21, 2009	11.13	11.93	11.02	11.88
1167	NASDAQ	ANGO	Tue, Jan 20, 2009	11.05	11.50	11.04	11.04
1166	NASDAQ	ANGO	Fri, Jan 16, 2009	11.29	11.41	10.91	11.20
1165	NASDAQ	ANGO	Thu, Jan 15, 2009	11.24	11.24	10.43	11.09
1164	NASDAQ	ANGO	Wed, Jan 14, 2009	11.56	11.88	11.00	11.24
1163	NASDAQ	ANGO	Tue, Jan 13, 2009	11.59	11.95	11.51	11.74
1162	NASDAQ	ANGO	Mon, Jan 12, 2009	11.60	11.89	11.50	11.67
1161	NASDAQ	ANGO	Fri, Jan 9, 2009	12.00	12.00	11.57	11.58
1160	NASDAQ	ANGO	Thu, Jan 8, 2009	11.91	12.02	11.60	11.96
1159	NASDAQ	ANGO	Wed, Jan 7, 2009	12.48	12.67	10.90	11.91
1158	NASDAQ	ANGO	Tue, Jan 6, 2009	12.98	13.07	12.50	12.91
1157	NASDAQ	ANGO	Mon, Jan 5, 2009	13.40	13.40	12.57	12.87
1156	NASDAQ	ANGO	Fri, Jan 2, 2009	13.67	13.67	12.96	13.43
1155	NASDAQ	ANGO	Wed, Dec 31, 2008	12.55	13.80	12.39	13.69
1154	NASDAQ	ANGO	Tue, Dec 30, 2008	12.25	12.90	11.86	12.50
1153	NASDAQ	ANGO	Mon, Dec 29, 2008	12.42	12.50	11.77	12.17
1152	NASDAQ	ANGO	Fri, Dec 26, 2008	11.82	12.61	11.82	12.41
1151	NASDAQ	ANGO	Wed, Dec 24, 2008	12.29	12.37	11.88	11.89
1150	NASDAQ	ANGO	Tue, Dec 23, 2008	12.62	12.91	12.00	12.25
1149	NASDAQ	ANGO	Mon, Dec 22, 2008	13.17	13.17	12.03	12.56
1148	NASDAQ	ANGO	Fri, Dec 19, 2008	13.16	14.16	12.70	13.14
1147	NASDAQ	ANGO	Thu, Dec 18, 2008	12.51	13.25	12.25	12.92
1146	NASDAQ	ANGO	Wed, Dec 17, 2008	12.15	12.90	12.06	12.57
1145	NASDAQ	ANGO	Tue, Dec 16, 2008	11.29	12.34	11.16	12.28
1144	NASDAQ	ANGO	Mon, Dec 15, 2008	11.11	11.43	10.90	11.12
1143	NASDAQ	ANGO	Fri, Dec 12, 2008	10.79	11.22	10.74	11.10
1142	NASDAQ	ANGO	Thu, Dec 11, 2008	10.60	11.55	10.51	10.99
1141	NASDAQ	ANGO	Wed, Dec 10, 2008	10.81	11.10	10.55	10.75
1140	NASDAQ	ANGO	Tue, Dec 9, 2008	10.52	11.25	10.50	10.70
1139	NASDAQ	ANGO	Mon, Dec 8, 2008	10.41	11.10	10.32	11.05
1138	NASDAQ	ANGO	Fri, Dec 5, 2008	9.95	10.42	9.59	10.23
1137	NASDAQ	ANGO	Thu, Dec 4, 2008	10.50	10.50	9.12	10.10
1136	NASDAQ	ANGO	Wed, Dec 3, 2008	10.80	11.59	10.76	11.54
1135	NASDAQ	ANGO	Tue, Dec 2, 2008	10.82	11.14	10.63	11.03
1134	NASDAQ	ANGO	Mon, Dec 1, 2008	11.68	12.03	10.58	10.65
1133	NASDAQ	ANGO	Fri, Nov 28, 2008	11.39	11.99	11.39	11.93
1132	NASDAQ	ANGO	Wed, Nov 26, 2008	10.67	11.46	10.22	11.46
1131	NASDAQ	ANGO	Tue, Nov 25, 2008	11.37	11.65	10.77	10.89
1130	NASDAQ	ANGO	Mon, Nov 24, 2008	11.05	11.52	10.46	11.29
1129	NASDAQ	ANGO	Fri, Nov 21, 2008	10.84	10.97	9.79	10.93
1128	NASDAQ	ANGO	Thu, Nov 20, 2008	11.04	11.45	10.67	10.73
1127	NASDAQ	ANGO	Wed, Nov 19, 2008	11.77	11.90	11.10	11.12
1126	NASDAQ	ANGO	Tue, Nov 18, 2008	11.65	11.94	11.35	11.78
1125	NASDAQ	ANGO	Mon, Nov 17, 2008	11.94	12.08	11.56	11.65
1124	NASDAQ	ANGO	Fri, Nov 14, 2008	13.00	13.00	11.95	11.98
1123	NASDAQ	ANGO	Thu, Nov 13, 2008	11.85	13.29	11.30	13.17
1122	NASDAQ	ANGO	Wed, Nov 12, 2008	12.40	12.40	11.74	11.83
1121	NASDAQ	ANGO	Tue, Nov 11, 2008	12.88	13.18	12.40	12.46
1120	NASDAQ	ANGO	Mon, Nov 10, 2008	12.92	13.06	12.60	12.92
1119	NASDAQ	ANGO	Fri, Nov 7, 2008	12.16	12.90	12.01	12.78
1118	NASDAQ	ANGO	Thu, Nov 6, 2008	12.38	12.58	12.05	12.05
1117	NASDAQ	ANGO	Wed, Nov 5, 2008	13.12	13.15	12.33	12.42
1116	NASDAQ	ANGO	Tue, Nov 4, 2008	13.57	13.70	12.70	13.25
1115	NASDAQ	ANGO	Mon, Nov 3, 2008	12.55	13.55	12.51	13.31
1114	NASDAQ	ANGO	Fri, Oct 31, 2008	12.24	12.79	12.12	12.60
1113	NASDAQ	ANGO	Thu, Oct 30, 2008	12.02	12.48	11.72	12.26
1112	NASDAQ	ANGO	Wed, Oct 29, 2008	11.95	12.10	11.50	11.78
1111	NASDAQ	ANGO	Tue, Oct 28, 2008	11.14	12.01	10.86	11.95
1110	NASDAQ	ANGO	Mon, Oct 27, 2008	11.33	11.64	10.82	11.03
1109	NASDAQ	ANGO	Fri, Oct 24, 2008	11.00	11.75	10.91	11.47
1108	NASDAQ	ANGO	Thu, Oct 23, 2008	11.77	11.90	11.38	11.69
1107	NASDAQ	ANGO	Wed, Oct 22, 2008	12.63	12.63	11.62	11.75
1106	NASDAQ	ANGO	Tue, Oct 21, 2008	13.17	13.39	12.70	12.72
1105	NASDAQ	ANGO	Mon, Oct 20, 2008	13.00	13.34	12.42	13.33
1104	NASDAQ	ANGO	Fri, Oct 17, 2008	12.53	14.12	12.28	12.89
1103	NASDAQ	ANGO	Thu, Oct 16, 2008	12.28	12.91	11.87	12.85
1102	NASDAQ	ANGO	Wed, Oct 15, 2008	12.93	13.40	12.11	12.19
1101	NASDAQ	ANGO	Tue, Oct 14, 2008	13.40	13.83	12.90	13.06
1100	NASDAQ	ANGO	Mon, Oct 13, 2008	12.75	13.18	12.28	13.16
1099	NASDAQ	ANGO	Fri, Oct 10, 2008	12.91	12.96	11.31	12.29
1098	NASDAQ	ANGO	Thu, Oct 9, 2008	14.13	14.13	13.10	13.10
1097	NASDAQ	ANGO	Wed, Oct 8, 2008	14.02	14.77	13.65	14.02
1096	NASDAQ	ANGO	Tue, Oct 7, 2008	14.41	15.50	14.10	14.25
1095	NASDAQ	ANGO	Mon, Oct 6, 2008	14.64	14.64	13.20	14.22
1094	NASDAQ	ANGO	Fri, Oct 3, 2008	14.72	16.44	13.81	14.82
1093	NASDAQ	ANGO	Thu, Oct 2, 2008	15.57	15.57	14.45	14.58
1092	NASDAQ	ANGO	Wed, Oct 1, 2008	15.94	15.94	15.02	15.33
1091	NASDAQ	ANGO	Tue, Sep 30, 2008	17.03	17.03	15.65	15.80
1090	NASDAQ	ANGO	Mon, Sep 29, 2008	16.76	17.31	16.10	16.89
1089	NASDAQ	ANGO	Fri, Sep 26, 2008	16.78	17.22	16.16	16.90
1088	NASDAQ	ANGO	Thu, Sep 25, 2008	16.53	17.03	16.40	16.64
1087	NASDAQ	ANGO	Wed, Sep 24, 2008	16.93	16.94	16.29	16.40
1086	NASDAQ	ANGO	Tue, Sep 23, 2008	16.88	17.35	16.59	16.83
1085	NASDAQ	ANGO	Mon, Sep 22, 2008	17.09	17.49	16.71	16.90
1084	NASDAQ	ANGO	Fri, Sep 19, 2008	17.49	17.50	16.78	17.15
1083	NASDAQ	ANGO	Thu, Sep 18, 2008	16.32	17.50	15.19	17.20
1082	NASDAQ	ANGO	Wed, Sep 17, 2008	16.36	16.43	15.83	15.96
1081	NASDAQ	ANGO	Tue, Sep 16, 2008	15.73	16.50	15.52	16.45
1080	NASDAQ	ANGO	Mon, Sep 15, 2008	15.62	15.89	15.08	15.55
1079	NASDAQ	ANGO	Fri, Sep 12, 2008	15.80	15.93	15.54	15.85
1078	NASDAQ	ANGO	Thu, Sep 11, 2008	15.70	15.97	15.31	15.95
1077	NASDAQ	ANGO	Wed, Sep 10, 2008	15.18	15.95	15.14	15.77
1076	NASDAQ	ANGO	Tue, Sep 9, 2008	15.32	15.96	15.03	15.08
1075	NASDAQ	ANGO	Mon, Sep 8, 2008	15.45	15.97	15.02	15.29
1074	NASDAQ	ANGO	Fri, Sep 5, 2008	15.42	15.42	14.88	15.10
1073	NASDAQ	ANGO	Thu, Sep 4, 2008	16.03	16.03	15.31	15.41
1072	NASDAQ	ANGO	Wed, Sep 3, 2008	16.14	16.40	15.75	16.08
1071	NASDAQ	ANGO	Tue, Sep 2, 2008	16.77	16.77	16.02	16.19
1070	NASDAQ	ANGO	Fri, Aug 29, 2008	16.36	16.50	16.27	16.43
1069	NASDAQ	ANGO	Thu, Aug 28, 2008	15.98	16.69	15.76	16.42
1068	NASDAQ	ANGO	Wed, Aug 27, 2008	15.87	16.00	15.31	15.97
1067	NASDAQ	ANGO	Tue, Aug 26, 2008	15.76	16.58	15.22	15.90
1066	NASDAQ	ANGO	Mon, Aug 25, 2008	16.22	16.22	15.70	15.76
1065	NASDAQ	ANGO	Fri, Aug 22, 2008	16.01	16.40	15.54	16.23
1064	NASDAQ	ANGO	Thu, Aug 21, 2008	15.78	16.50	15.25	15.92
1063	NASDAQ	ANGO	Wed, Aug 20, 2008	15.95	16.63	15.70	15.88
1062	NASDAQ	ANGO	Tue, Aug 19, 2008	16.32	16.32	15.77	15.86
1061	NASDAQ	ANGO	Mon, Aug 18, 2008	16.26	16.77	16.08	16.43
1060	NASDAQ	ANGO	Fri, Aug 15, 2008	16.83	16.83	16.00	16.33
1059	NASDAQ	ANGO	Thu, Aug 14, 2008	16.47	16.89	15.94	16.60
1058	NASDAQ	ANGO	Wed, Aug 13, 2008	15.99	16.56	15.92	16.53
1057	NASDAQ	ANGO	Tue, Aug 12, 2008	15.87	16.10	15.58	16.02
1056	NASDAQ	ANGO	Mon, Aug 11, 2008	15.37	15.95	15.33	15.88
1055	NASDAQ	ANGO	Fri, Aug 8, 2008	15.01	15.64	15.01	15.39
1054	NASDAQ	ANGO	Thu, Aug 7, 2008	15.22	15.37	14.88	14.94
1053	NASDAQ	ANGO	Wed, Aug 6, 2008	15.55	15.68	15.24	15.27
1052	NASDAQ	ANGO	Tue, Aug 5, 2008	15.92	16.32	15.25	15.55
1051	NASDAQ	ANGO	Mon, Aug 4, 2008	15.49	15.92	15.27	15.70
1050	NASDAQ	ANGO	Fri, Aug 1, 2008	15.93	16.50	15.35	15.46
1049	NASDAQ	ANGO	Thu, Jul 31, 2008	15.75	16.53	15.45	15.88
1048	NASDAQ	ANGO	Wed, Jul 30, 2008	15.85	16.55	15.85	16.00
1047	NASDAQ	ANGO	Tue, Jul 29, 2008	16.06	16.19	15.71	15.77
1046	NASDAQ	ANGO	Mon, Jul 28, 2008	16.08	16.19	15.56	16.05
1045	NASDAQ	ANGO	Fri, Jul 25, 2008	16.01	17.16	15.82	16.17
1044	NASDAQ	ANGO	Thu, Jul 24, 2008	14.70	15.08	14.13	14.14
1043	NASDAQ	ANGO	Wed, Jul 23, 2008	14.76	14.90	14.33	14.39
1042	NASDAQ	ANGO	Tue, Jul 22, 2008	13.80	15.05	13.80	14.75
1041	NASDAQ	ANGO	Mon, Jul 21, 2008	13.82	14.21	13.54	14.00
1040	NASDAQ	ANGO	Fri, Jul 18, 2008	13.92	14.15	13.75	13.81
1039	NASDAQ	ANGO	Thu, Jul 17, 2008	14.11	14.12	13.41	13.88
1038	NASDAQ	ANGO	Wed, Jul 16, 2008	13.85	14.46	13.84	14.00
1037	NASDAQ	ANGO	Tue, Jul 15, 2008	14.01	14.18	13.60	13.77
1036	NASDAQ	ANGO	Mon, Jul 14, 2008	14.50	14.51	14.09	14.18
1035	NASDAQ	ANGO	Fri, Jul 11, 2008	13.29	14.50	13.00	14.33
1034	NASDAQ	ANGO	Thu, Jul 10, 2008	13.39	13.83	13.39	13.58
1033	NASDAQ	ANGO	Wed, Jul 9, 2008	13.75	13.75	13.35	13.35
1032	NASDAQ	ANGO	Tue, Jul 8, 2008	13.53	13.85	13.39	13.77
1031	NASDAQ	ANGO	Mon, Jul 7, 2008	13.82	13.82	13.35	13.48
1030	NASDAQ	ANGO	Thu, Jul 3, 2008	13.49	13.81	13.40	13.70
1029	NASDAQ	ANGO	Wed, Jul 2, 2008	13.61	13.81	13.42	13.48
1028	NASDAQ	ANGO	Tue, Jul 1, 2008	13.53	13.91	13.42	13.59
1027	NASDAQ	ANGO	Mon, Jun 30, 2008	13.84	13.96	13.59	13.62
1026	NASDAQ	ANGO	Fri, Jun 27, 2008	13.86	13.94	13.63	13.86
1025	NASDAQ	ANGO	Thu, Jun 26, 2008	13.62	13.99	13.33	13.86
1024	NASDAQ	ANGO	Wed, Jun 25, 2008	13.64	13.87	13.32	13.87
1023	NASDAQ	ANGO	Tue, Jun 24, 2008	13.35	13.73	13.09	13.64
1022	NASDAQ	ANGO	Mon, Jun 23, 2008	13.76	13.91	13.39	13.48
1021	NASDAQ	ANGO	Fri, Jun 20, 2008	13.94	14.03	13.68	13.72
1020	NASDAQ	ANGO	Thu, Jun 19, 2008	14.40	14.40	13.49	14.10
1019	NASDAQ	ANGO	Wed, Jun 18, 2008	14.43	14.63	14.19	14.31
1018	NASDAQ	ANGO	Tue, Jun 17, 2008	14.76	14.76	14.45	14.52
1017	NASDAQ	ANGO	Mon, Jun 16, 2008	14.68	14.74	14.60	14.69
1016	NASDAQ	ANGO	Fri, Jun 13, 2008	14.89	14.91	14.65	14.70
1015	NASDAQ	ANGO	Thu, Jun 12, 2008	14.88	15.07	14.74	14.76
1014	NASDAQ	ANGO	Wed, Jun 11, 2008	14.75	15.11	14.75	14.75
1013	NASDAQ	ANGO	Tue, Jun 10, 2008	14.77	15.14	14.75	14.76
1012	NASDAQ	ANGO	Mon, Jun 9, 2008	15.62	16.12	14.60	14.86
1011	NASDAQ	ANGO	Fri, Jun 6, 2008	16.30	16.57	15.50	15.63
1010	NASDAQ	ANGO	Thu, Jun 5, 2008	15.98	16.50	15.97	16.45
1009	NASDAQ	ANGO	Wed, Jun 4, 2008	15.60	16.03	15.60	15.90
1008	NASDAQ	ANGO	Tue, Jun 3, 2008	15.91	16.00	15.45	15.63
1007	NASDAQ	ANGO	Mon, Jun 2, 2008	15.49	16.00	15.49	15.63
1006	NASDAQ	ANGO	Fri, May 30, 2008	15.59	15.60	15.45	15.49
1005	NASDAQ	ANGO	Thu, May 29, 2008	15.41	15.73	15.41	15.60
1004	NASDAQ	ANGO	Wed, May 28, 2008	15.68	15.78	15.23	15.48
1003	NASDAQ	ANGO	Tue, May 27, 2008	15.09	15.74	15.01	15.60
1002	NASDAQ	ANGO	Fri, May 23, 2008	15.30	15.41	15.02	15.03
1001	NASDAQ	ANGO	Thu, May 22, 2008	15.25	15.50	15.21	15.39
1000	NASDAQ	ANGO	Wed, May 21, 2008	15.69	15.91	15.17	15.27
999	NASDAQ	ANGO	Tue, May 20, 2008	15.33	15.67	15.24	15.64
998	NASDAQ	ANGO	Mon, May 19, 2008	15.07	15.62	14.97	15.37
997	NASDAQ	ANGO	Fri, May 16, 2008	15.30	15.34	14.65	15.10
996	NASDAQ	ANGO	Thu, May 15, 2008	14.95	15.36	14.70	15.29
995	NASDAQ	ANGO	Wed, May 14, 2008	14.97	15.25	14.91	14.93
994	NASDAQ	ANGO	Tue, May 13, 2008	15.25	15.25	14.90	14.97
993	NASDAQ	ANGO	Mon, May 12, 2008	15.06	15.24	15.04	15.21
992	NASDAQ	ANGO	Fri, May 9, 2008	15.08	15.14	14.53	15.00
991	NASDAQ	ANGO	Thu, May 8, 2008	14.68	15.21	14.50	15.14
990	NASDAQ	ANGO	Wed, May 7, 2008	14.89	15.25	14.56	14.60
989	NASDAQ	ANGO	Tue, May 6, 2008	14.80	15.18	14.80	14.85
988	NASDAQ	ANGO	Mon, May 5, 2008	14.67	14.94	14.65	14.89
987	NASDAQ	ANGO	Fri, May 2, 2008	15.05	15.15	14.65	14.68
986	NASDAQ	ANGO	Thu, May 1, 2008	14.78	15.20	14.78	14.97
985	NASDAQ	ANGO	Wed, Apr 30, 2008	14.74	15.34	14.74	14.78
984	NASDAQ	ANGO	Tue, Apr 29, 2008	14.07	14.88	13.95	14.72
983	NASDAQ	ANGO	Mon, Apr 28, 2008	13.74	14.24	13.61	14.11
982	NASDAQ	ANGO	Fri, Apr 25, 2008	13.68	13.98	13.56	13.79
981	NASDAQ	ANGO	Thu, Apr 24, 2008	13.59	13.82	13.25	13.60
980	NASDAQ	ANGO	Wed, Apr 23, 2008	13.10	13.86	13.09	13.61
979	NASDAQ	ANGO	Tue, Apr 22, 2008	13.40	13.43	12.83	13.05
978	NASDAQ	ANGO	Mon, Apr 21, 2008	13.00	13.64	13.00	13.47
977	NASDAQ	ANGO	Fri, Apr 18, 2008	12.96	13.33	12.76	13.24
976	NASDAQ	ANGO	Thu, Apr 17, 2008	12.85	13.05	12.61	12.67
975	NASDAQ	ANGO	Wed, Apr 16, 2008	12.55	13.26	12.55	12.78
974	NASDAQ	ANGO	Tue, Apr 15, 2008	12.40	12.83	12.28	12.40
973	NASDAQ	ANGO	Mon, Apr 14, 2008	12.81	13.00	12.45	12.45
972	NASDAQ	ANGO	Fri, Apr 11, 2008	13.20	13.25	12.83	12.86
971	NASDAQ	ANGO	Thu, Apr 10, 2008	13.16	13.67	13.16	13.19
970	NASDAQ	ANGO	Wed, Apr 9, 2008	13.70	13.80	13.01	13.14
969	NASDAQ	ANGO	Tue, Apr 8, 2008	12.83	13.77	12.80	13.74
968	NASDAQ	ANGO	Mon, Apr 7, 2008	13.02	13.30	12.94	12.96
967	NASDAQ	ANGO	Fri, Apr 4, 2008	12.80	13.51	12.80	12.86
966	NASDAQ	ANGO	Thu, Apr 3, 2008	13.25	13.27	12.58	12.80
965	NASDAQ	ANGO	Wed, Apr 2, 2008	11.51	11.88	11.40	11.55
964	NASDAQ	ANGO	Tue, Apr 1, 2008	11.87	11.99	11.40	11.59
963	NASDAQ	ANGO	Mon, Mar 31, 2008	11.50	12.01	11.10	11.56
962	NASDAQ	ANGO	Fri, Mar 28, 2008	11.70	12.03	11.50	11.53
961	NASDAQ	ANGO	Thu, Mar 27, 2008	12.00	12.02	11.58	11.59
960	NASDAQ	ANGO	Wed, Mar 26, 2008	11.58	12.02	11.48	11.90
959	NASDAQ	ANGO	Tue, Mar 25, 2008	11.58	11.82	11.28	11.57
958	NASDAQ	ANGO	Mon, Mar 24, 2008	11.01	11.72	11.01	11.60
957	NASDAQ	ANGO	Thu, Mar 20, 2008	11.60	11.68	10.62	10.80
956	NASDAQ	ANGO	Wed, Mar 19, 2008	11.05	11.50	10.98	11.47
955	NASDAQ	ANGO	Tue, Mar 18, 2008	10.64	11.32	10.63	10.97
954	NASDAQ	ANGO	Mon, Mar 17, 2008	10.45	10.71	10.19	10.43
953	NASDAQ	ANGO	Fri, Mar 14, 2008	10.45	10.77	10.18	10.53
952	NASDAQ	ANGO	Thu, Mar 13, 2008	9.95	10.47	9.87	10.39
951	NASDAQ	ANGO	Wed, Mar 12, 2008	10.11	10.24	10.00	10.00
950	NASDAQ	ANGO	Tue, Mar 11, 2008	10.00	10.26	9.99	10.10
949	NASDAQ	ANGO	Mon, Mar 10, 2008	10.05	10.23	9.81	9.95
948	NASDAQ	ANGO	Fri, Mar 7, 2008	12.05	12.09	9.80	9.99
947	NASDAQ	ANGO	Thu, Mar 6, 2008	16.00	16.66	15.98	15.98
946	NASDAQ	ANGO	Wed, Mar 5, 2008	16.51	16.60	15.78	16.00
945	NASDAQ	ANGO	Tue, Mar 4, 2008	16.50	16.81	16.20	16.40
944	NASDAQ	ANGO	Mon, Mar 3, 2008	16.53	16.90	16.41	16.65
943	NASDAQ	ANGO	Fri, Feb 29, 2008	16.88	16.88	16.50	16.58
942	NASDAQ	ANGO	Thu, Feb 28, 2008	17.14	17.39	16.88	17.05
941	NASDAQ	ANGO	Wed, Feb 27, 2008	17.20	17.33	17.05	17.26
940	NASDAQ	ANGO	Tue, Feb 26, 2008	17.25	17.47	17.12	17.29
939	NASDAQ	ANGO	Mon, Feb 25, 2008	17.91	17.91	17.13	17.41
938	NASDAQ	ANGO	Fri, Feb 22, 2008	18.24	18.26	17.46	17.97
937	NASDAQ	ANGO	Thu, Feb 21, 2008	18.25	18.48	18.09	18.18
936	NASDAQ	ANGO	Wed, Feb 20, 2008	18.17	18.47	18.09	18.22
935	NASDAQ	ANGO	Tue, Feb 19, 2008	18.23	18.42	18.10	18.26
934	NASDAQ	ANGO	Fri, Feb 15, 2008	18.12	18.40	17.68	18.05
933	NASDAQ	ANGO	Thu, Feb 14, 2008	19.00	19.16	18.20	18.22
932	NASDAQ	ANGO	Wed, Feb 13, 2008	18.03	19.07	17.87	19.00
931	NASDAQ	ANGO	Tue, Feb 12, 2008	18.30	18.44	17.81	17.86
930	NASDAQ	ANGO	Mon, Feb 11, 2008	18.37	18.52	18.02	18.18
929	NASDAQ	ANGO	Fri, Feb 8, 2008	19.19	19.21	18.35	18.40
928	NASDAQ	ANGO	Thu, Feb 7, 2008	18.69	19.20	18.43	19.20
927	NASDAQ	ANGO	Wed, Feb 6, 2008	19.44	19.63	18.66	18.76
926	NASDAQ	ANGO	Tue, Feb 5, 2008	19.58	19.73	19.09	19.30
925	NASDAQ	ANGO	Mon, Feb 4, 2008	19.72	19.99	19.24	19.94
924	NASDAQ	ANGO	Fri, Feb 1, 2008	20.39	20.76	19.54	19.73
923	NASDAQ	ANGO	Thu, Jan 31, 2008	18.47	20.36	18.47	20.27
922	NASDAQ	ANGO	Wed, Jan 30, 2008	18.88	19.34	18.55	18.59
921	NASDAQ	ANGO	Tue, Jan 29, 2008	19.37	19.37	18.93	19.03
920	NASDAQ	ANGO	Mon, Jan 28, 2008	18.86	19.25	18.80	19.24
919	NASDAQ	ANGO	Fri, Jan 25, 2008	19.54	19.65	18.91	18.94
918	NASDAQ	ANGO	Thu, Jan 24, 2008	19.87	20.24	19.10	19.32
917	NASDAQ	ANGO	Wed, Jan 23, 2008	19.00	20.00	18.88	19.79
916	NASDAQ	ANGO	Tue, Jan 22, 2008	18.32	19.36	17.10	19.16
915	NASDAQ	ANGO	Fri, Jan 18, 2008	19.43	19.79	18.73	18.87
914	NASDAQ	ANGO	Thu, Jan 17, 2008	19.62	20.22	18.97	19.45
913	NASDAQ	ANGO	Wed, Jan 16, 2008	19.55	19.84	19.36	19.51
912	NASDAQ	ANGO	Tue, Jan 15, 2008	19.47	19.65	19.29	19.56
911	NASDAQ	ANGO	Mon, Jan 14, 2008	19.44	19.75	18.97	19.71
910	NASDAQ	ANGO	Fri, Jan 11, 2008	19.40	19.72	19.26	19.27
909	NASDAQ	ANGO	Thu, Jan 10, 2008	19.09	19.92	18.91	19.55
908	NASDAQ	ANGO	Wed, Jan 9, 2008	19.95	20.00	18.56	19.32
907	NASDAQ	ANGO	Tue, Jan 8, 2008	20.10	20.57	19.92	20.01
906	NASDAQ	ANGO	Mon, Jan 7, 2008	19.58	20.09	19.51	20.01
905	NASDAQ	ANGO	Fri, Jan 4, 2008	19.50	19.81	18.70	19.42
904	NASDAQ	ANGO	Thu, Jan 3, 2008	19.25	19.46	18.91	18.93
903	NASDAQ	ANGO	Wed, Jan 2, 2008	19.01	19.45	18.51	19.26
902	NASDAQ	ANGO	Mon, Dec 31, 2007	18.75	19.35	18.75	19.04
901	NASDAQ	ANGO	Fri, Dec 28, 2007	18.72	19.18	18.41	19.01
900	NASDAQ	ANGO	Thu, Dec 27, 2007	19.19	19.25	18.43	18.66
899	NASDAQ	ANGO	Wed, Dec 26, 2007	18.78	19.39	18.38	19.29
898	NASDAQ	ANGO	Mon, Dec 24, 2007	18.85	18.85	18.11	18.78
897	NASDAQ	ANGO	Fri, Dec 21, 2007	18.40	18.94	18.14	18.83
896	NASDAQ	ANGO	Thu, Dec 20, 2007	17.13	18.15	16.92	18.12
895	NASDAQ	ANGO	Wed, Dec 19, 2007	17.55	17.55	16.76	16.99
894	NASDAQ	ANGO	Tue, Dec 18, 2007	17.46	17.55	16.95	17.55
893	NASDAQ	ANGO	Mon, Dec 17, 2007	18.17	18.18	17.28	17.28
892	NASDAQ	ANGO	Fri, Dec 14, 2007	18.00	18.51	17.83	18.29
891	NASDAQ	ANGO	Thu, Dec 13, 2007	18.35	18.35	17.58	18.01
890	NASDAQ	ANGO	Wed, Dec 12, 2007	18.52	19.08	18.18	18.64
889	NASDAQ	ANGO	Tue, Dec 11, 2007	18.54	19.12	18.07	18.07
888	NASDAQ	ANGO	Mon, Dec 10, 2007	18.51	18.92	18.31	18.45
887	NASDAQ	ANGO	Fri, Dec 7, 2007	18.14	18.52	18.00	18.44
886	NASDAQ	ANGO	Thu, Dec 6, 2007	18.00	18.32	17.95	18.12
885	NASDAQ	ANGO	Wed, Dec 5, 2007	18.53	18.53	17.89	18.05
884	NASDAQ	ANGO	Tue, Dec 4, 2007	18.12	18.46	17.77	18.32
883	NASDAQ	ANGO	Mon, Dec 3, 2007	19.36	19.36	18.27	18.29
882	NASDAQ	ANGO	Fri, Nov 30, 2007	20.04	20.04	19.26	19.41
881	NASDAQ	ANGO	Thu, Nov 29, 2007	20.30	20.34	19.69	19.80
880	NASDAQ	ANGO	Wed, Nov 28, 2007	20.20	20.31	19.92	20.31
879	NASDAQ	ANGO	Tue, Nov 27, 2007	19.88	20.18	19.85	20.09
878	NASDAQ	ANGO	Mon, Nov 26, 2007	20.00	20.05	19.44	19.86
877	NASDAQ	ANGO	Fri, Nov 23, 2007	19.96	20.15	19.48	19.98
876	NASDAQ	ANGO	Wed, Nov 21, 2007	19.82	20.02	19.56	19.77
875	NASDAQ	ANGO	Tue, Nov 20, 2007	19.90	20.03	19.32	19.90
874	NASDAQ	ANGO	Mon, Nov 19, 2007	19.76	20.03	19.47	19.96
873	NASDAQ	ANGO	Fri, Nov 16, 2007	20.04	20.18	19.55	19.95
872	NASDAQ	ANGO	Thu, Nov 15, 2007	20.18	20.50	19.90	20.00
871	NASDAQ	ANGO	Wed, Nov 14, 2007	20.66	20.66	20.00	20.28
870	NASDAQ	ANGO	Tue, Nov 13, 2007	19.80	20.64	19.77	20.57
869	NASDAQ	ANGO	Mon, Nov 12, 2007	19.23	19.99	18.88	19.46
868	NASDAQ	ANGO	Fri, Nov 9, 2007	18.86	19.31	18.55	19.21
867	NASDAQ	ANGO	Thu, Nov 8, 2007	18.68	19.25	18.05	19.08
866	NASDAQ	ANGO	Wed, Nov 7, 2007	18.70	18.70	18.10	18.51
865	NASDAQ	ANGO	Tue, Nov 6, 2007	18.69	18.93	18.06	18.81
864	NASDAQ	ANGO	Mon, Nov 5, 2007	18.19	19.20	18.19	18.66
863	NASDAQ	ANGO	Fri, Nov 2, 2007	19.08	19.21	18.22	18.45
862	NASDAQ	ANGO	Thu, Nov 1, 2007	19.79	19.98	18.64	18.85
861	NASDAQ	ANGO	Wed, Oct 31, 2007	19.78	20.22	19.57	20.00
860	NASDAQ	ANGO	Tue, Oct 30, 2007	19.96	20.35	19.57	19.73
859	NASDAQ	ANGO	Mon, Oct 29, 2007	20.01	20.22	19.65	20.09
858	NASDAQ	ANGO	Fri, Oct 26, 2007	20.74	20.79	19.98	19.99
857	NASDAQ	ANGO	Thu, Oct 25, 2007	20.73	20.85	20.48	20.53
856	NASDAQ	ANGO	Wed, Oct 24, 2007	20.79	20.88	20.45	20.62
855	NASDAQ	ANGO	Tue, Oct 23, 2007	20.71	21.01	20.44	20.98
854	NASDAQ	ANGO	Mon, Oct 22, 2007	20.54	20.74	20.11	20.59
853	NASDAQ	ANGO	Fri, Oct 19, 2007	20.62	20.94	20.48	20.78
852	NASDAQ	ANGO	Thu, Oct 18, 2007	20.74	20.78	20.47	20.62
851	NASDAQ	ANGO	Wed, Oct 17, 2007	20.53	21.04	20.46	20.82
850	NASDAQ	ANGO	Tue, Oct 16, 2007	20.49	20.57	20.37	20.42
849	NASDAQ	ANGO	Mon, Oct 15, 2007	20.70	20.72	20.44	20.59
848	NASDAQ	ANGO	Fri, Oct 12, 2007	20.95	21.69	20.65	20.68
847	NASDAQ	ANGO	Thu, Oct 11, 2007	20.80	21.20	20.62	20.98
846	NASDAQ	ANGO	Wed, Oct 10, 2007	20.71	20.94	20.08	20.80
845	NASDAQ	ANGO	Tue, Oct 9, 2007	20.94	20.94	20.34	20.80
844	NASDAQ	ANGO	Mon, Oct 8, 2007	20.57	21.08	20.27	20.92
843	NASDAQ	ANGO	Fri, Oct 5, 2007	20.70	20.73	20.29	20.56
842	NASDAQ	ANGO	Thu, Oct 4, 2007	20.59	20.69	20.09	20.65
841	NASDAQ	ANGO	Wed, Oct 3, 2007	20.26	20.49	19.87	20.47
840	NASDAQ	ANGO	Tue, Oct 2, 2007	20.85	20.86	19.73	20.40
839	NASDAQ	ANGO	Mon, Oct 1, 2007	19.68	20.27	18.85	19.81
838	NASDAQ	ANGO	Fri, Sep 28, 2007	19.30	19.33	18.35	18.85
837	NASDAQ	ANGO	Thu, Sep 27, 2007	19.86	19.96	19.23	19.24
836	NASDAQ	ANGO	Wed, Sep 26, 2007	19.88	20.44	19.70	19.85
835	NASDAQ	ANGO	Tue, Sep 25, 2007	20.18	20.60	19.68	19.79
834	NASDAQ	ANGO	Mon, Sep 24, 2007	20.06	20.37	19.85	20.34
833	NASDAQ	ANGO	Fri, Sep 21, 2007	19.59	20.11	19.36	20.00
832	NASDAQ	ANGO	Thu, Sep 20, 2007	19.43	19.55	19.18	19.42
831	NASDAQ	ANGO	Wed, Sep 19, 2007	19.76	19.94	19.11	19.49
830	NASDAQ	ANGO	Tue, Sep 18, 2007	19.11	19.81	18.92	19.60
829	NASDAQ	ANGO	Mon, Sep 17, 2007	18.95	19.80	18.90	18.97
828	NASDAQ	ANGO	Fri, Sep 14, 2007	19.19	19.26	18.75	18.97
827	NASDAQ	ANGO	Thu, Sep 13, 2007	19.50	19.75	19.25	19.31
826	NASDAQ	ANGO	Wed, Sep 12, 2007	19.37	19.79	19.30	19.34
825	NASDAQ	ANGO	Tue, Sep 11, 2007	19.29	19.57	18.92	19.40
824	NASDAQ	ANGO	Mon, Sep 10, 2007	19.49	19.85	18.56	19.18
823	NASDAQ	ANGO	Fri, Sep 7, 2007	19.53	19.57	19.09	19.36
822	NASDAQ	ANGO	Thu, Sep 6, 2007	19.59	20.00	19.48	19.86
821	NASDAQ	ANGO	Wed, Sep 5, 2007	19.30	19.98	19.30	19.56
820	NASDAQ	ANGO	Tue, Sep 4, 2007	19.40	19.75	19.18	19.46
819	NASDAQ	ANGO	Fri, Aug 31, 2007	19.85	19.87	19.38	19.46
818	NASDAQ	ANGO	Thu, Aug 30, 2007	19.16	20.00	19.16	19.56
817	NASDAQ	ANGO	Wed, Aug 29, 2007	19.14	19.39	19.02	19.39
816	NASDAQ	ANGO	Tue, Aug 28, 2007	19.10	19.43	18.89	19.03
815	NASDAQ	ANGO	Mon, Aug 27, 2007	18.88	19.36	18.84	19.27
814	NASDAQ	ANGO	Fri, Aug 24, 2007	18.98	19.30	18.80	18.90
813	NASDAQ	ANGO	Thu, Aug 23, 2007	19.52	19.93	18.79	18.98
812	NASDAQ	ANGO	Wed, Aug 22, 2007	19.61	19.88	19.14	19.40
811	NASDAQ	ANGO	Tue, Aug 21, 2007	19.42	19.62	19.32	19.39
810	NASDAQ	ANGO	Mon, Aug 20, 2007	19.58	19.63	19.00	19.41
809	NASDAQ	ANGO	Fri, Aug 17, 2007	19.05	19.60	18.57	19.53
808	NASDAQ	ANGO	Thu, Aug 16, 2007	18.36	19.18	18.02	18.20
807	NASDAQ	ANGO	Wed, Aug 15, 2007	18.28	19.45	18.25	18.33
806	NASDAQ	ANGO	Tue, Aug 14, 2007	18.57	18.67	17.73	18.30
805	NASDAQ	ANGO	Mon, Aug 13, 2007	19.62	19.62	18.20	18.43
804	NASDAQ	ANGO	Fri, Aug 10, 2007	20.64	20.80	18.92	19.51
803	NASDAQ	ANGO	Thu, Aug 9, 2007	20.00	21.01	20.00	20.68
802	NASDAQ	ANGO	Wed, Aug 8, 2007	19.48	21.78	19.48	19.70
801	NASDAQ	ANGO	Tue, Aug 7, 2007	18.83	19.51	18.83	19.31
800	NASDAQ	ANGO	Mon, Aug 6, 2007	18.77	19.35	18.41	18.96
799	NASDAQ	ANGO	Fri, Aug 3, 2007	19.27	19.67	18.61	18.73
798	NASDAQ	ANGO	Thu, Aug 2, 2007	18.96	19.47	18.83	19.25
797	NASDAQ	ANGO	Wed, Aug 1, 2007	18.72	19.11	18.12	18.90
796	NASDAQ	ANGO	Tue, Jul 31, 2007	19.16	19.31	18.69	18.77
795	NASDAQ	ANGO	Mon, Jul 30, 2007	17.90	19.00	17.43	18.99
794	NASDAQ	ANGO	Fri, Jul 27, 2007	18.03	18.50	17.75	17.76
793	NASDAQ	ANGO	Thu, Jul 26, 2007	18.02	18.72	17.87	18.13
792	NASDAQ	ANGO	Wed, Jul 25, 2007	16.80	18.73	16.80	18.30
791	NASDAQ	ANGO	Tue, Jul 24, 2007	17.31	17.39	16.72	16.76
790	NASDAQ	ANGO	Mon, Jul 23, 2007	17.48	17.66	17.39	17.54
789	NASDAQ	ANGO	Fri, Jul 20, 2007	17.62	17.72	17.20	17.48
788	NASDAQ	ANGO	Thu, Jul 19, 2007	17.93	18.08	17.60	17.69
787	NASDAQ	ANGO	Wed, Jul 18, 2007	17.96	17.99	17.51	17.77
786	NASDAQ	ANGO	Tue, Jul 17, 2007	17.86	18.08	17.81	18.04
785	NASDAQ	ANGO	Mon, Jul 16, 2007	18.03	18.22	17.94	17.99
784	NASDAQ	ANGO	Fri, Jul 13, 2007	18.41	18.50	17.99	18.10
783	NASDAQ	ANGO	Thu, Jul 12, 2007	18.16	18.19	17.92	18.17
782	NASDAQ	ANGO	Wed, Jul 11, 2007	18.07	18.14	17.89	18.02
781	NASDAQ	ANGO	Tue, Jul 10, 2007	18.29	18.29	17.94	18.09
780	NASDAQ	ANGO	Mon, Jul 9, 2007	18.52	18.65	18.25	18.48
779	NASDAQ	ANGO	Fri, Jul 6, 2007	18.60	18.64	18.40	18.45
778	NASDAQ	ANGO	Thu, Jul 5, 2007	18.81	18.81	18.22	18.58
777	NASDAQ	ANGO	Tue, Jul 3, 2007	18.00	18.69	17.72	18.68
776	NASDAQ	ANGO	Mon, Jul 2, 2007	18.01	18.17	17.65	18.02
775	NASDAQ	ANGO	Fri, Jun 29, 2007	18.53	18.91	17.99	18.01
774	NASDAQ	ANGO	Thu, Jun 28, 2007	18.30	18.74	18.16	18.54
773	NASDAQ	ANGO	Wed, Jun 27, 2007	18.04	18.45	17.80	18.33
772	NASDAQ	ANGO	Tue, Jun 26, 2007	18.02	18.33	17.84	18.01
771	NASDAQ	ANGO	Mon, Jun 25, 2007	17.33	18.45	17.33	17.94
770	NASDAQ	ANGO	Fri, Jun 22, 2007	17.02	17.55	16.98	17.50
769	NASDAQ	ANGO	Thu, Jun 21, 2007	17.16	17.26	16.99	17.04
768	NASDAQ	ANGO	Wed, Jun 20, 2007	17.85	17.85	17.13	17.19
767	NASDAQ	ANGO	Tue, Jun 19, 2007	17.69	17.89	17.09	17.66
766	NASDAQ	ANGO	Mon, Jun 18, 2007	17.31	18.00	17.25	17.79
765	NASDAQ	ANGO	Fri, Jun 15, 2007	16.72	17.39	16.70	17.37
764	NASDAQ	ANGO	Thu, Jun 14, 2007	16.56	17.03	16.40	16.50
763	NASDAQ	ANGO	Wed, Jun 13, 2007	16.43	16.57	16.27	16.49
762	NASDAQ	ANGO	Tue, Jun 12, 2007	16.91	16.91	16.27	16.41
761	NASDAQ	ANGO	Mon, Jun 11, 2007	16.91	17.02	16.80	16.98
760	NASDAQ	ANGO	Fri, Jun 8, 2007	17.06	17.17	16.82	16.89
759	NASDAQ	ANGO	Thu, Jun 7, 2007	16.72	17.10	16.65	16.90
758	NASDAQ	ANGO	Wed, Jun 6, 2007	15.92	17.37	15.75	16.73
757	NASDAQ	ANGO	Tue, Jun 5, 2007	15.80	16.04	15.70	15.98
756	NASDAQ	ANGO	Mon, Jun 4, 2007	16.25	16.38	15.80	15.89
755	NASDAQ	ANGO	Fri, Jun 1, 2007	15.86	16.40	15.81	16.28
754	NASDAQ	ANGO	Thu, May 31, 2007	15.82	15.94	15.71	15.85
753	NASDAQ	ANGO	Wed, May 30, 2007	15.86	15.95	15.68	15.72
752	NASDAQ	ANGO	Tue, May 29, 2007	16.23	16.30	15.70	15.97
751	NASDAQ	ANGO	Fri, May 25, 2007	16.05	16.16	15.88	16.15
750	NASDAQ	ANGO	Thu, May 24, 2007	16.20	16.60	15.95	16.00
749	NASDAQ	ANGO	Wed, May 23, 2007	16.54	16.79	16.14	16.23
748	NASDAQ	ANGO	Tue, May 22, 2007	16.42	16.63	16.20	16.56
747	NASDAQ	ANGO	Mon, May 21, 2007	16.56	16.74	16.27	16.48
746	NASDAQ	ANGO	Fri, May 18, 2007	16.26	16.67	16.19	16.52
745	NASDAQ	ANGO	Thu, May 17, 2007	16.31	16.37	16.15	16.25
744	NASDAQ	ANGO	Wed, May 16, 2007	16.23	16.52	16.11	16.31
743	NASDAQ	ANGO	Tue, May 15, 2007	15.88	16.22	15.88	16.21
742	NASDAQ	ANGO	Mon, May 14, 2007	16.49	16.51	15.82	15.93
741	NASDAQ	ANGO	Fri, May 11, 2007	16.50	16.64	16.27	16.53
740	NASDAQ	ANGO	Thu, May 10, 2007	16.51	16.77	16.30	16.30
739	NASDAQ	ANGO	Wed, May 9, 2007	16.83	16.87	16.55	16.67
738	NASDAQ	ANGO	Tue, May 8, 2007	16.86	16.98	16.53	16.93
737	NASDAQ	ANGO	Mon, May 7, 2007	16.79	17.00	16.65	16.95
736	NASDAQ	ANGO	Fri, May 4, 2007	17.02	17.02	16.61	16.84
735	NASDAQ	ANGO	Thu, May 3, 2007	17.03	17.07	16.80	16.88
734	NASDAQ	ANGO	Wed, May 2, 2007	16.61	17.07	16.40	17.00
733	NASDAQ	ANGO	Tue, May 1, 2007	16.61	16.69	16.30	16.53
732	NASDAQ	ANGO	Mon, Apr 30, 2007	17.10	17.11	16.55	16.64
731	NASDAQ	ANGO	Fri, Apr 27, 2007	17.39	17.67	17.02	17.15
730	NASDAQ	ANGO	Thu, Apr 26, 2007	17.21	17.54	17.00	17.51
729	NASDAQ	ANGO	Wed, Apr 25, 2007	17.39	17.49	16.95	17.13
728	NASDAQ	ANGO	Tue, Apr 24, 2007	17.76	17.96	17.26	17.32
727	NASDAQ	ANGO	Mon, Apr 23, 2007	17.33	18.13	17.02	17.75
726	NASDAQ	ANGO	Fri, Apr 20, 2007	16.16	16.30	16.11	16.20
725	NASDAQ	ANGO	Thu, Apr 19, 2007	16.00	16.14	15.72	16.01
724	NASDAQ	ANGO	Wed, Apr 18, 2007	16.43	16.44	16.02	16.10
723	NASDAQ	ANGO	Tue, Apr 17, 2007	16.74	16.74	16.37	16.49
722	NASDAQ	ANGO	Mon, Apr 16, 2007	16.84	16.87	16.42	16.78
721	NASDAQ	ANGO	Fri, Apr 13, 2007	16.72	16.87	16.41	16.78
720	NASDAQ	ANGO	Thu, Apr 12, 2007	16.60	16.76	16.22	16.76
719	NASDAQ	ANGO	Wed, Apr 11, 2007	16.62	16.67	16.27	16.61
718	NASDAQ	ANGO	Tue, Apr 10, 2007	16.59	16.67	16.35	16.67
717	NASDAQ	ANGO	Mon, Apr 9, 2007	17.05	17.10	16.53	16.58
716	NASDAQ	ANGO	Thu, Apr 5, 2007	17.14	17.14	16.64	17.00
715	NASDAQ	ANGO	Wed, Apr 4, 2007	17.43	17.43	16.95	17.00
714	NASDAQ	ANGO	Tue, Apr 3, 2007	17.02	17.53	16.89	17.39
713	NASDAQ	ANGO	Mon, Apr 2, 2007	17.14	17.14	16.82	17.01
712	NASDAQ	ANGO	Fri, Mar 30, 2007	16.94	17.15	16.55	16.89
711	NASDAQ	ANGO	Thu, Mar 29, 2007	17.72	17.74	16.30	16.85
710	NASDAQ	ANGO	Wed, Mar 28, 2007	20.42	20.54	17.25	17.92
709	NASDAQ	ANGO	Tue, Mar 27, 2007	21.76	22.87	21.68	22.60
708	NASDAQ	ANGO	Mon, Mar 26, 2007	21.90	22.22	21.66	21.76
707	NASDAQ	ANGO	Fri, Mar 23, 2007	21.88	22.20	21.75	22.01
706	NASDAQ	ANGO	Thu, Mar 22, 2007	21.50	22.24	21.50	21.99
705	NASDAQ	ANGO	Wed, Mar 21, 2007	20.92	21.59	20.69	21.54
704	NASDAQ	ANGO	Tue, Mar 20, 2007	21.61	21.61	20.69	20.79
703	NASDAQ	ANGO	Mon, Mar 19, 2007	21.25	22.22	21.25	21.75
702	NASDAQ	ANGO	Fri, Mar 16, 2007	21.57	21.68	21.11	21.29
701	NASDAQ	ANGO	Thu, Mar 15, 2007	22.22	22.38	21.52	21.58
700	NASDAQ	ANGO	Wed, Mar 14, 2007	22.38	22.52	21.79	22.34
699	NASDAQ	ANGO	Tue, Mar 13, 2007	23.43	23.43	22.31	22.49
698	NASDAQ	ANGO	Mon, Mar 12, 2007	23.55	23.87	23.43	23.59
697	NASDAQ	ANGO	Fri, Mar 9, 2007	23.79	23.79	23.34	23.49
696	NASDAQ	ANGO	Thu, Mar 8, 2007	23.42	23.92	23.16	23.69
695	NASDAQ	ANGO	Wed, Mar 7, 2007	22.86	23.30	22.82	23.20
694	NASDAQ	ANGO	Tue, Mar 6, 2007	22.56	23.15	22.43	22.96
693	NASDAQ	ANGO	Mon, Mar 5, 2007	23.05	23.05	22.27	22.40
692	NASDAQ	ANGO	Fri, Mar 2, 2007	23.89	23.95	22.63	23.30
691	NASDAQ	ANGO	Thu, Mar 1, 2007	23.66	24.22	23.49	24.01
690	NASDAQ	ANGO	Wed, Feb 28, 2007	23.55	24.10	23.26	24.00
689	NASDAQ	ANGO	Tue, Feb 27, 2007	23.50	23.80	23.25	23.56
688	NASDAQ	ANGO	Mon, Feb 26, 2007	23.86	23.92	23.32	23.69
687	NASDAQ	ANGO	Fri, Feb 23, 2007	24.14	24.21	23.75	23.95
686	NASDAQ	ANGO	Thu, Feb 22, 2007	24.50	24.57	24.13	24.23
685	NASDAQ	ANGO	Wed, Feb 21, 2007	24.80	24.98	24.46	24.51
684	NASDAQ	ANGO	Tue, Feb 20, 2007	25.00	25.10	24.73	24.94
683	NASDAQ	ANGO	Fri, Feb 16, 2007	24.86	25.26	24.85	25.02
682	NASDAQ	ANGO	Thu, Feb 15, 2007	25.00	25.00	24.50	24.86
681	NASDAQ	ANGO	Wed, Feb 14, 2007	25.17	25.17	24.60	24.95
680	NASDAQ	ANGO	Tue, Feb 13, 2007	25.75	25.75	25.12	25.24
679	NASDAQ	ANGO	Mon, Feb 12, 2007	25.92	26.06	25.50	25.75
678	NASDAQ	ANGO	Fri, Feb 9, 2007	26.00	26.24	25.76	25.91
677	NASDAQ	ANGO	Thu, Feb 8, 2007	25.86	26.08	25.85	26.02
676	NASDAQ	ANGO	Wed, Feb 7, 2007	26.06	26.25	25.61	26.00
675	NASDAQ	ANGO	Tue, Feb 6, 2007	26.14	26.18	25.72	26.08
674	NASDAQ	ANGO	Mon, Feb 5, 2007	26.44	26.44	25.93	26.03
673	NASDAQ	ANGO	Fri, Feb 2, 2007	26.74	26.84	26.32	26.53
672	NASDAQ	ANGO	Thu, Feb 1, 2007	26.49	26.93	26.44	26.70
671	NASDAQ	ANGO	Wed, Jan 31, 2007	26.14	26.43	26.01	26.29
670	NASDAQ	ANGO	Tue, Jan 30, 2007	25.82	27.08	25.80	26.12
669	NASDAQ	ANGO	Mon, Jan 29, 2007	25.19	25.80	25.15	25.73
668	NASDAQ	ANGO	Fri, Jan 26, 2007	25.49	25.49	24.83	25.17
667	NASDAQ	ANGO	Thu, Jan 25, 2007	24.39	25.48	24.10	24.90
666	NASDAQ	ANGO	Wed, Jan 24, 2007	24.60	25.00	24.38	24.70
665	NASDAQ	ANGO	Tue, Jan 23, 2007	23.91	25.16	23.91	24.70
664	NASDAQ	ANGO	Mon, Jan 22, 2007	23.62	24.20	23.60	23.96
663	NASDAQ	ANGO	Fri, Jan 19, 2007	23.73	23.88	23.49	23.62
662	NASDAQ	ANGO	Thu, Jan 18, 2007	24.11	24.11	23.72	23.73
661	NASDAQ	ANGO	Wed, Jan 17, 2007	24.57	24.57	23.98	24.00
660	NASDAQ	ANGO	Tue, Jan 16, 2007	24.84	25.42	24.50	24.57
659	NASDAQ	ANGO	Fri, Jan 12, 2007	24.93	25.40	24.52	24.64
658	NASDAQ	ANGO	Thu, Jan 11, 2007	24.34	24.90	24.34	24.84
657	NASDAQ	ANGO	Wed, Jan 10, 2007	24.13	24.60	23.70	24.37
656	NASDAQ	ANGO	Tue, Jan 9, 2007	25.15	25.38	24.08	24.18
655	NASDAQ	ANGO	Mon, Jan 8, 2007	26.03	26.14	24.82	25.05
654	NASDAQ	ANGO	Fri, Jan 5, 2007	25.39	26.37	24.99	25.98
653	NASDAQ	ANGO	Thu, Jan 4, 2007	23.42	25.47	23.14	25.39
652	NASDAQ	ANGO	Wed, Jan 3, 2007	21.49	22.21	21.49	21.97
651	NASDAQ	ANGO	Fri, Dec 29, 2006	21.41	21.85	21.39	21.49
650	NASDAQ	ANGO	Thu, Dec 28, 2006	21.94	22.02	21.46	21.55
649	NASDAQ	ANGO	Wed, Dec 27, 2006	21.36	22.04	21.36	21.90
648	NASDAQ	ANGO	Tue, Dec 26, 2006	21.06	21.48	20.51	21.39
647	NASDAQ	ANGO	Fri, Dec 22, 2006	21.16	21.30	20.26	21.00
646	NASDAQ	ANGO	Thu, Dec 21, 2006	21.16	21.34	21.00	21.10
645	NASDAQ	ANGO	Wed, Dec 20, 2006	21.46	21.59	20.95	21.16
644	NASDAQ	ANGO	Tue, Dec 19, 2006	21.46	21.55	21.07	21.51
643	NASDAQ	ANGO	Mon, Dec 18, 2006	21.67	21.84	21.51	21.53
642	NASDAQ	ANGO	Fri, Dec 15, 2006	21.71	21.86	21.50	21.69
641	NASDAQ	ANGO	Thu, Dec 14, 2006	21.18	21.74	21.14	21.60
640	NASDAQ	ANGO	Wed, Dec 13, 2006	20.37	21.13	20.37	21.11
639	NASDAQ	ANGO	Tue, Dec 12, 2006	21.03	21.03	20.13	20.22
638	NASDAQ	ANGO	Mon, Dec 11, 2006	21.80	21.88	20.66	21.12
637	NASDAQ	ANGO	Fri, Dec 8, 2006	21.75	22.21	21.58	21.97
636	NASDAQ	ANGO	Thu, Dec 7, 2006	22.17	22.30	21.75	21.94
635	NASDAQ	ANGO	Wed, Dec 6, 2006	21.72	22.09	21.51	22.00
634	NASDAQ	ANGO	Tue, Dec 5, 2006	21.67	21.93	21.35	21.84
633	NASDAQ	ANGO	Mon, Dec 4, 2006	21.26	21.57	21.03	21.49
632	NASDAQ	ANGO	Fri, Dec 1, 2006	20.80	21.68	20.77	21.18
631	NASDAQ	ANGO	Thu, Nov 30, 2006	21.64	21.75	20.80	20.93
630	NASDAQ	ANGO	Wed, Nov 29, 2006	22.29	22.35	21.50	21.61
629	NASDAQ	ANGO	Tue, Nov 28, 2006	21.52	22.30	20.51	22.23
628	NASDAQ	ANGO	Mon, Nov 27, 2006	22.71	23.10	21.90	22.04
627	NASDAQ	ANGO	Fri, Nov 24, 2006	22.07	22.21	21.95	22.01
626	NASDAQ	ANGO	Wed, Nov 22, 2006	22.02	22.23	21.80	22.18
625	NASDAQ	ANGO	Tue, Nov 21, 2006	21.89	22.23	21.60	22.02
624	NASDAQ	ANGO	Mon, Nov 20, 2006	21.20	21.85	21.09	21.79
623	NASDAQ	ANGO	Fri, Nov 17, 2006	21.55	21.55	21.04	21.28
622	NASDAQ	ANGO	Thu, Nov 16, 2006	21.73	21.86	21.29	21.50
621	NASDAQ	ANGO	Wed, Nov 15, 2006	21.50	21.80	21.00	21.69
620	NASDAQ	ANGO	Tue, Nov 14, 2006	19.98	21.61	19.98	21.54
619	NASDAQ	ANGO	Mon, Nov 13, 2006	20.29	20.49	19.88	19.98
618	NASDAQ	ANGO	Fri, Nov 10, 2006	20.46	20.46	19.89	20.33
617	NASDAQ	ANGO	Thu, Nov 9, 2006	21.16	21.26	20.46	20.53
616	NASDAQ	ANGO	Wed, Nov 8, 2006	21.30	21.46	21.00	21.05
615	NASDAQ	ANGO	Tue, Nov 7, 2006	21.50	21.79	21.30	21.35
614	NASDAQ	ANGO	Mon, Nov 6, 2006	21.75	21.94	21.56	21.58
613	NASDAQ	ANGO	Fri, Nov 3, 2006	21.56	21.85	21.45	21.60
612	NASDAQ	ANGO	Thu, Nov 2, 2006	21.70	21.79	21.45	21.50
611	NASDAQ	ANGO	Wed, Nov 1, 2006	21.50	22.07	21.50	21.76
610	NASDAQ	ANGO	Tue, Oct 31, 2006	21.99	22.29	21.60	21.65
609	NASDAQ	ANGO	Mon, Oct 30, 2006	22.40	22.58	21.84	22.05
608	NASDAQ	ANGO	Fri, Oct 27, 2006	22.78	22.84	22.22	22.53
607	NASDAQ	ANGO	Thu, Oct 26, 2006	22.83	22.84	22.11	22.82
606	NASDAQ	ANGO	Wed, Oct 25, 2006	22.98	23.22	22.47	22.80
605	NASDAQ	ANGO	Tue, Oct 24, 2006	23.26	23.26	22.76	22.93
604	NASDAQ	ANGO	Mon, Oct 23, 2006	23.45	23.48	22.60	23.03
603	NASDAQ	ANGO	Fri, Oct 20, 2006	23.45	23.64	23.20	23.25
602	NASDAQ	ANGO	Thu, Oct 19, 2006	23.21	23.51	23.19	23.31
601	NASDAQ	ANGO	Wed, Oct 18, 2006	23.84	24.00	23.20	23.25
600	NASDAQ	ANGO	Tue, Oct 17, 2006	23.51	23.94	23.22	23.79
599	NASDAQ	ANGO	Mon, Oct 16, 2006	23.12	23.53	22.79	23.41
598	NASDAQ	ANGO	Fri, Oct 13, 2006	24.19	24.19	23.85	23.98
597	NASDAQ	ANGO	Thu, Oct 12, 2006	23.76	24.20	23.63	24.15
596	NASDAQ	ANGO	Wed, Oct 11, 2006	23.56	23.98	23.16	23.70
595	NASDAQ	ANGO	Tue, Oct 10, 2006	23.00	24.84	22.87	23.96
594	NASDAQ	ANGO	Mon, Oct 9, 2006	23.39	23.39	22.74	23.02
593	NASDAQ	ANGO	Fri, Oct 6, 2006	22.61	23.12	22.15	23.11
592	NASDAQ	ANGO	Thu, Oct 5, 2006	21.49	22.60	21.49	22.54
591	NASDAQ	ANGO	Wed, Oct 4, 2006	20.98	21.63	20.98	21.56
590	NASDAQ	ANGO	Tue, Oct 3, 2006	20.81	21.28	20.68	21.07
589	NASDAQ	ANGO	Mon, Oct 2, 2006	20.75	21.07	20.39	20.97
588	NASDAQ	ANGO	Fri, Sep 29, 2006	20.86	21.65	20.70	20.71
587	NASDAQ	ANGO	Thu, Sep 28, 2006	21.61	22.08	20.73	20.95
586	NASDAQ	ANGO	Wed, Sep 27, 2006	20.61	21.76	19.97	21.63
585	NASDAQ	ANGO	Tue, Sep 26, 2006	21.16	22.75	20.21	20.62
584	NASDAQ	ANGO	Mon, Sep 25, 2006	19.00	19.35	18.53	19.25
583	NASDAQ	ANGO	Fri, Sep 22, 2006	18.48	18.80	18.09	18.65
582	NASDAQ	ANGO	Thu, Sep 21, 2006	18.99	19.00	18.40	18.47
581	NASDAQ	ANGO	Wed, Sep 20, 2006	18.24	18.81	18.10	18.76
580	NASDAQ	ANGO	Tue, Sep 19, 2006	17.65	18.20	17.60	18.17
579	NASDAQ	ANGO	Mon, Sep 18, 2006	17.12	17.85	16.90	17.70
578	NASDAQ	ANGO	Fri, Sep 15, 2006	16.70	17.34	16.70	17.25
577	NASDAQ	ANGO	Thu, Sep 14, 2006	16.40	16.66	16.20	16.62
576	NASDAQ	ANGO	Wed, Sep 13, 2006	16.25	16.25	15.86	16.12
575	NASDAQ	ANGO	Tue, Sep 12, 2006	15.42	16.25	15.42	16.21
574	NASDAQ	ANGO	Mon, Sep 11, 2006	16.15	16.15	15.20	15.50
573	NASDAQ	ANGO	Fri, Sep 8, 2006	16.28	16.59	15.72	16.15
572	NASDAQ	ANGO	Thu, Sep 7, 2006	16.80	16.80	16.05	16.30
571	NASDAQ	ANGO	Wed, Sep 6, 2006	17.39	17.50	16.87	16.87
570	NASDAQ	ANGO	Tue, Sep 5, 2006	18.19	18.19	17.40	17.48
569	NASDAQ	ANGO	Fri, Sep 1, 2006	18.19	18.42	17.78	18.09
568	NASDAQ	ANGO	Thu, Aug 31, 2006	18.01	18.20	17.78	18.12
567	NASDAQ	ANGO	Wed, Aug 30, 2006	17.65	18.09	17.52	18.00
566	NASDAQ	ANGO	Tue, Aug 29, 2006	17.66	17.71	17.10	17.59
565	NASDAQ	ANGO	Mon, Aug 28, 2006	17.20	17.50	16.87	17.38
564	NASDAQ	ANGO	Fri, Aug 25, 2006	16.97	17.64	16.91	17.16
563	NASDAQ	ANGO	Thu, Aug 24, 2006	17.08	17.32	16.82	16.92
562	NASDAQ	ANGO	Wed, Aug 23, 2006	17.55	17.70	16.78	17.10
561	NASDAQ	ANGO	Tue, Aug 22, 2006	18.35	18.37	17.52	17.55
560	NASDAQ	ANGO	Mon, Aug 21, 2006	18.42	18.60	18.17	18.18
559	NASDAQ	ANGO	Fri, Aug 18, 2006	18.48	18.58	18.15	18.45
558	NASDAQ	ANGO	Thu, Aug 17, 2006	17.94	18.67	17.94	18.37
557	NASDAQ	ANGO	Wed, Aug 16, 2006	18.49	18.84	17.84	18.16
556	NASDAQ	ANGO	Tue, Aug 15, 2006	18.37	18.96	18.31	18.40
555	NASDAQ	ANGO	Mon, Aug 14, 2006	17.80	19.18	17.39	18.50
554	NASDAQ	ANGO	Fri, Aug 11, 2006	17.99	19.02	16.04	17.67
553	NASDAQ	ANGO	Thu, Aug 10, 2006	23.16	23.20	20.69	20.69
552	NASDAQ	ANGO	Wed, Aug 9, 2006	23.75	24.10	23.00	23.33
551	NASDAQ	ANGO	Tue, Aug 8, 2006	23.85	24.22	23.40	23.40
550	NASDAQ	ANGO	Mon, Aug 7, 2006	24.25	24.36	23.75	23.81
549	NASDAQ	ANGO	Fri, Aug 4, 2006	23.88	24.88	23.75	24.24
548	NASDAQ	ANGO	Thu, Aug 3, 2006	23.51	24.29	22.87	23.61
547	NASDAQ	ANGO	Wed, Aug 2, 2006	22.41	23.83	22.25	23.65
546	NASDAQ	ANGO	Tue, Aug 1, 2006	22.77	22.94	21.63	22.20
545	NASDAQ	ANGO	Mon, Jul 31, 2006	23.11	23.64	22.73	23.00
544	NASDAQ	ANGO	Fri, Jul 28, 2006	23.24	23.64	23.12	23.58
543	NASDAQ	ANGO	Thu, Jul 27, 2006	23.73	23.73	23.05	23.08
542	NASDAQ	ANGO	Wed, Jul 26, 2006	23.93	23.93	23.35	23.50
541	NASDAQ	ANGO	Tue, Jul 25, 2006	23.96	24.40	23.65	23.98
540	NASDAQ	ANGO	Mon, Jul 24, 2006	23.81	24.50	23.81	24.00
539	NASDAQ	ANGO	Fri, Jul 21, 2006	23.86	24.02	23.50	23.55
538	NASDAQ	ANGO	Thu, Jul 20, 2006	25.24	25.28	23.87	24.01
537	NASDAQ	ANGO	Wed, Jul 19, 2006	23.82	25.30	23.82	24.96
536	NASDAQ	ANGO	Tue, Jul 18, 2006	24.33	25.06	23.47	23.99
535	NASDAQ	ANGO	Mon, Jul 17, 2006	24.80	25.32	24.04	24.10
534	NASDAQ	ANGO	Fri, Jul 14, 2006	24.80	25.16	24.41	24.80
533	NASDAQ	ANGO	Thu, Jul 13, 2006	25.83	25.83	24.45	24.47
532	NASDAQ	ANGO	Wed, Jul 12, 2006	25.96	26.28	25.89	25.93
531	NASDAQ	ANGO	Tue, Jul 11, 2006	26.02	26.48	25.53	26.01
530	NASDAQ	ANGO	Mon, Jul 10, 2006	26.17	26.96	26.04	26.32
529	NASDAQ	ANGO	Fri, Jul 7, 2006	27.00	27.20	26.05	26.07
528	NASDAQ	ANGO	Thu, Jul 6, 2006	26.56	27.37	26.54	27.02
527	NASDAQ	ANGO	Wed, Jul 5, 2006	26.54	26.55	26.10	26.52
526	NASDAQ	ANGO	Mon, Jul 3, 2006	26.90	27.47	26.37	26.94
525	NASDAQ	ANGO	Fri, Jun 30, 2006	28.79	28.80	26.25	27.05
524	NASDAQ	ANGO	Thu, Jun 29, 2006	25.44	28.83	25.44	28.79
523	NASDAQ	ANGO	Wed, Jun 28, 2006	25.04	25.45	24.65	25.17
522	NASDAQ	ANGO	Tue, Jun 27, 2006	25.45	25.61	24.87	25.23
521	NASDAQ	ANGO	Mon, Jun 26, 2006	25.92	26.23	25.17	25.50
520	NASDAQ	ANGO	Fri, Jun 23, 2006	26.20	26.63	25.60	25.67
519	NASDAQ	ANGO	Thu, Jun 22, 2006	26.31	26.38	25.55	26.00
518	NASDAQ	ANGO	Wed, Jun 21, 2006	26.03	26.59	25.81	26.36
517	NASDAQ	ANGO	Tue, Jun 20, 2006	26.39	26.40	25.71	26.00
516	NASDAQ	ANGO	Mon, Jun 19, 2006	27.22	27.63	26.05	26.34
515	NASDAQ	ANGO	Fri, Jun 16, 2006	27.53	27.95	27.01	27.08
514	NASDAQ	ANGO	Thu, Jun 15, 2006	26.06	28.12	25.73	27.67
513	NASDAQ	ANGO	Wed, Jun 14, 2006	25.72	26.07	25.54	25.80
512	NASDAQ	ANGO	Tue, Jun 13, 2006	25.73	26.26	25.22	25.73
511	NASDAQ	ANGO	Mon, Jun 12, 2006	27.31	27.75	25.80	25.87
510	NASDAQ	ANGO	Fri, Jun 9, 2006	27.15	27.55	26.94	27.25
509	NASDAQ	ANGO	Thu, Jun 8, 2006	26.85	27.25	26.00	26.95
508	NASDAQ	ANGO	Wed, Jun 7, 2006	27.40	28.09	26.75	26.76
507	NASDAQ	ANGO	Tue, Jun 6, 2006	29.22	29.22	26.75	27.44
506	NASDAQ	ANGO	Mon, Jun 5, 2006	29.53	30.00	29.02	29.07
505	NASDAQ	ANGO	Fri, Jun 2, 2006	28.28	29.58	28.28	29.38
504	NASDAQ	ANGO	Thu, Jun 1, 2006	28.00	28.12	27.25	28.00
503	NASDAQ	ANGO	Wed, May 31, 2006	26.46	28.20	26.45	28.00
502	NASDAQ	ANGO	Tue, May 30, 2006	27.45	28.11	26.33	26.39
501	NASDAQ	ANGO	Fri, May 26, 2006	26.36	27.50	26.26	27.48
500	NASDAQ	ANGO	Thu, May 25, 2006	26.41	26.60	25.39	26.26
499	NASDAQ	ANGO	Wed, May 24, 2006	24.97	28.70	24.89	26.57
498	NASDAQ	ANGO	Tue, May 23, 2006	25.00	25.35	23.95	24.07
497	NASDAQ	ANGO	Mon, May 22, 2006	25.56	25.62	24.59	24.96
496	NASDAQ	ANGO	Fri, May 19, 2006	24.67	26.16	24.67	25.74
495	NASDAQ	ANGO	Thu, May 18, 2006	25.40	25.97	24.40	24.66
494	NASDAQ	ANGO	Wed, May 17, 2006	26.68	26.68	25.28	25.40
493	NASDAQ	ANGO	Tue, May 16, 2006	25.72	27.15	25.57	26.84
492	NASDAQ	ANGO	Mon, May 15, 2006	25.78	26.41	25.50	25.77
491	NASDAQ	ANGO	Fri, May 12, 2006	27.41	27.44	25.72	26.08
490	NASDAQ	ANGO	Thu, May 11, 2006	28.11	28.20	27.30	27.54
489	NASDAQ	ANGO	Wed, May 10, 2006	30.10	30.10	28.15	28.15
488	NASDAQ	ANGO	Tue, May 9, 2006	29.64	30.10	29.16	30.06
487	NASDAQ	ANGO	Mon, May 8, 2006	28.65	29.74	28.65	29.57
486	NASDAQ	ANGO	Fri, May 5, 2006	28.76	29.46	28.76	29.15
485	NASDAQ	ANGO	Thu, May 4, 2006	28.66	29.00	28.44	28.66
484	NASDAQ	ANGO	Wed, May 3, 2006	29.50	29.50	28.64	28.66
483	NASDAQ	ANGO	Tue, May 2, 2006	30.44	30.90	29.50	29.69
482	NASDAQ	ANGO	Mon, May 1, 2006	31.27	31.29	28.78	30.50
481	NASDAQ	ANGO	Fri, Apr 28, 2006	28.16	31.24	27.82	31.07
480	NASDAQ	ANGO	Thu, Apr 27, 2006	29.26	29.74	27.72	28.16
479	NASDAQ	ANGO	Wed, Apr 26, 2006	28.98	29.86	28.71	29.35
478	NASDAQ	ANGO	Tue, Apr 25, 2006	29.17	29.81	28.83	29.02
477	NASDAQ	ANGO	Mon, Apr 24, 2006	29.90	31.16	29.30	29.40
476	NASDAQ	ANGO	Fri, Apr 21, 2006	29.78	29.87	29.04	29.70
475	NASDAQ	ANGO	Thu, Apr 20, 2006	29.90	30.09	29.48	29.79
474	NASDAQ	ANGO	Wed, Apr 19, 2006	29.51	29.88	28.90	29.88
473	NASDAQ	ANGO	Tue, Apr 18, 2006	29.29	29.63	29.02	29.61
472	NASDAQ	ANGO	Mon, Apr 17, 2006	28.92	29.32	28.88	29.28
471	NASDAQ	ANGO	Thu, Apr 13, 2006	28.06	28.90	27.55	28.81
470	NASDAQ	ANGO	Wed, Apr 12, 2006	29.00	29.00	27.81	28.15
469	NASDAQ	ANGO	Tue, Apr 11, 2006	29.29	29.29	28.28	28.47
468	NASDAQ	ANGO	Mon, Apr 10, 2006	29.29	29.32	28.59	29.11
467	NASDAQ	ANGO	Fri, Apr 7, 2006	29.42	30.17	28.56	28.82
466	NASDAQ	ANGO	Thu, Apr 6, 2006	28.73	29.48	28.73	29.31
465	NASDAQ	ANGO	Wed, Apr 5, 2006	28.73	28.98	28.28	28.83
464	NASDAQ	ANGO	Tue, Apr 4, 2006	29.25	29.50	28.25	28.77
463	NASDAQ	ANGO	Mon, Apr 3, 2006	29.62	29.73	28.22	29.28
462	NASDAQ	ANGO	Fri, Mar 31, 2006	29.52	30.14	29.32	30.06
461	NASDAQ	ANGO	Thu, Mar 30, 2006	29.08	29.56	28.95	29.38
460	NASDAQ	ANGO	Wed, Mar 29, 2006	29.19	29.98	28.75	29.07
459	NASDAQ	ANGO	Tue, Mar 28, 2006	28.40	29.85	28.40	28.85
458	NASDAQ	ANGO	Mon, Mar 27, 2006	28.69	29.11	28.41	29.01
457	NASDAQ	ANGO	Fri, Mar 24, 2006	28.98	29.00	28.17	28.69
456	NASDAQ	ANGO	Thu, Mar 23, 2006	28.66	29.25	28.37	28.98
455	NASDAQ	ANGO	Wed, Mar 22, 2006	28.40	28.97	27.23	28.64
454	NASDAQ	ANGO	Tue, Mar 21, 2006	26.16	26.87	25.80	26.50
453	NASDAQ	ANGO	Mon, Mar 20, 2006	25.10	26.00	24.85	26.00
452	NASDAQ	ANGO	Fri, Mar 17, 2006	24.93	25.19	24.45	24.98
451	NASDAQ	ANGO	Thu, Mar 16, 2006	25.35	25.45	24.60	24.74
450	NASDAQ	ANGO	Wed, Mar 15, 2006	25.82	25.82	24.75	25.40
449	NASDAQ	ANGO	Tue, Mar 14, 2006	23.16	25.90	23.01	25.44
448	NASDAQ	ANGO	Mon, Mar 13, 2006	23.24	24.00	21.68	21.95
447	NASDAQ	ANGO	Fri, Mar 10, 2006	23.58	24.01	22.79	22.80
446	NASDAQ	ANGO	Thu, Mar 9, 2006	24.12	24.23	23.38	23.68
445	NASDAQ	ANGO	Wed, Mar 8, 2006	24.00	24.21	23.78	24.16
444	NASDAQ	ANGO	Tue, Mar 7, 2006	23.85	24.26	23.85	24.17
443	NASDAQ	ANGO	Mon, Mar 6, 2006	24.62	24.74	23.65	23.87
442	NASDAQ	ANGO	Fri, Mar 3, 2006	23.43	24.65	23.43	24.54
441	NASDAQ	ANGO	Thu, Mar 2, 2006	24.52	24.52	23.17	24.04
440	NASDAQ	ANGO	Wed, Mar 1, 2006	25.24	25.75	24.47	24.64
439	NASDAQ	ANGO	Tue, Feb 28, 2006	25.28	25.73	25.00	25.11
438	NASDAQ	ANGO	Mon, Feb 27, 2006	25.44	25.62	25.01	25.24
437	NASDAQ	ANGO	Fri, Feb 24, 2006	25.11	25.75	24.96	25.31
436	NASDAQ	ANGO	Thu, Feb 23, 2006	25.38	25.48	25.01	25.24
435	NASDAQ	ANGO	Wed, Feb 22, 2006	25.78	26.13	24.91	25.39
434	NASDAQ	ANGO	Tue, Feb 21, 2006	27.24	27.26	25.66	25.87
433	NASDAQ	ANGO	Fri, Feb 17, 2006	27.00	27.28	26.60	27.10
432	NASDAQ	ANGO	Thu, Feb 16, 2006	26.74	27.12	26.18	26.90
431	NASDAQ	ANGO	Wed, Feb 15, 2006	24.88	26.81	24.68	26.53
430	NASDAQ	ANGO	Tue, Feb 14, 2006	24.75	25.21	24.50	24.76
429	NASDAQ	ANGO	Mon, Feb 13, 2006	25.52	25.75	24.42	24.69
428	NASDAQ	ANGO	Fri, Feb 10, 2006	26.66	26.76	25.34	25.60
427	NASDAQ	ANGO	Thu, Feb 9, 2006	26.38	27.16	26.38	26.78
426	NASDAQ	ANGO	Wed, Feb 8, 2006	25.30	26.48	25.11	26.38
425	NASDAQ	ANGO	Tue, Feb 7, 2006	26.22	26.55	25.25	25.40
424	NASDAQ	ANGO	Mon, Feb 6, 2006	26.13	26.84	26.13	26.37
423	NASDAQ	ANGO	Fri, Feb 3, 2006	25.28	26.45	25.05	26.00
422	NASDAQ	ANGO	Thu, Feb 2, 2006	26.90	26.90	25.08	25.51
421	NASDAQ	ANGO	Wed, Feb 1, 2006	27.92	27.92	26.34	26.80
420	NASDAQ	ANGO	Tue, Jan 31, 2006	27.90	28.47	27.17	28.11
419	NASDAQ	ANGO	Mon, Jan 30, 2006	28.19	28.31	27.40	28.05
418	NASDAQ	ANGO	Fri, Jan 27, 2006	29.26	29.85	27.89	28.03
417	NASDAQ	ANGO	Thu, Jan 26, 2006	29.03	29.97	28.93	29.54
416	NASDAQ	ANGO	Wed, Jan 25, 2006	29.00	29.05	27.99	28.78
415	NASDAQ	ANGO	Tue, Jan 24, 2006	27.39	28.44	27.39	28.33
414	NASDAQ	ANGO	Mon, Jan 23, 2006	26.90	28.00	26.69	27.02
413	NASDAQ	ANGO	Fri, Jan 20, 2006	28.32	28.32	26.80	27.14
412	NASDAQ	ANGO	Thu, Jan 19, 2006	28.80	28.80	28.00	28.15
411	NASDAQ	ANGO	Wed, Jan 18, 2006	28.27	28.90	27.69	28.43
410	NASDAQ	ANGO	Tue, Jan 17, 2006	28.27	28.45	28.00	28.45
409	NASDAQ	ANGO	Fri, Jan 13, 2006	29.00	29.45	27.62	27.70
408	NASDAQ	ANGO	Thu, Jan 12, 2006	29.33	29.86	28.87	29.17
407	NASDAQ	ANGO	Wed, Jan 11, 2006	29.07	29.83	28.20	29.30
406	NASDAQ	ANGO	Tue, Jan 10, 2006	26.41	29.40	26.22	28.78
405	NASDAQ	ANGO	Mon, Jan 9, 2006	26.81	26.98	25.97	26.39
404	NASDAQ	ANGO	Fri, Jan 6, 2006	25.49	27.00	25.42	26.28
403	NASDAQ	ANGO	Thu, Jan 5, 2006	23.76	24.77	23.55	24.19
402	NASDAQ	ANGO	Wed, Jan 4, 2006	24.45	25.09	23.24	23.74
401	NASDAQ	ANGO	Tue, Jan 3, 2006	25.50	25.74	23.86	24.47
400	NASDAQ	ANGO	Fri, Dec 30, 2005	25.32	25.84	25.16	25.53
399	NASDAQ	ANGO	Thu, Dec 29, 2005	25.65	25.97	25.35	25.50
398	NASDAQ	ANGO	Wed, Dec 28, 2005	25.32	25.61	24.66	25.54
397	NASDAQ	ANGO	Tue, Dec 27, 2005	25.72	26.20	25.06	25.50
396	NASDAQ	ANGO	Fri, Dec 23, 2005	25.00	25.75	25.00	25.57
395	NASDAQ	ANGO	Thu, Dec 22, 2005	24.75	25.09	24.50	25.08
394	NASDAQ	ANGO	Wed, Dec 21, 2005	24.22	24.75	23.86	24.65
393	NASDAQ	ANGO	Tue, Dec 20, 2005	23.36	25.40	23.36	24.10
392	NASDAQ	ANGO	Mon, Dec 19, 2005	24.00	24.98	22.21	24.24
391	NASDAQ	ANGO	Fri, Dec 16, 2005	24.75	25.14	23.88	24.16
390	NASDAQ	ANGO	Thu, Dec 15, 2005	26.20	27.17	24.56	24.67
389	NASDAQ	ANGO	Wed, Dec 14, 2005	24.53	25.97	24.21	25.82
388	NASDAQ	ANGO	Tue, Dec 13, 2005	24.23	24.50	23.80	24.21
387	NASDAQ	ANGO	Mon, Dec 12, 2005	24.17	24.57	23.91	24.12
386	NASDAQ	ANGO	Fri, Dec 9, 2005	24.83	24.86	23.79	24.00
385	NASDAQ	ANGO	Thu, Dec 8, 2005	23.81	24.83	23.78	24.72
384	NASDAQ	ANGO	Wed, Dec 7, 2005	23.06	24.43	22.92	23.81
383	NASDAQ	ANGO	Tue, Dec 6, 2005	22.42	23.22	22.29	23.06
382	NASDAQ	ANGO	Mon, Dec 5, 2005	22.21	22.38	22.02	22.33
381	NASDAQ	ANGO	Fri, Dec 2, 2005	22.24	22.29	21.80	22.04
380	NASDAQ	ANGO	Thu, Dec 1, 2005	20.88	22.99	20.61	22.29
379	NASDAQ	ANGO	Wed, Nov 30, 2005	19.70	20.71	19.70	20.61
378	NASDAQ	ANGO	Tue, Nov 29, 2005	19.91	20.20	19.81	19.84
377	NASDAQ	ANGO	Mon, Nov 28, 2005	19.99	20.40	19.80	20.00
376	NASDAQ	ANGO	Fri, Nov 25, 2005	19.96	20.16	19.75	20.07
375	NASDAQ	ANGO	Wed, Nov 23, 2005	19.97	20.01	19.75	19.76
374	NASDAQ	ANGO	Tue, Nov 22, 2005	19.75	20.22	19.73	20.09
373	NASDAQ	ANGO	Mon, Nov 21, 2005	20.10	20.15	19.70	19.81
372	NASDAQ	ANGO	Fri, Nov 18, 2005	20.15	20.15	19.90	20.10
371	NASDAQ	ANGO	Thu, Nov 17, 2005	20.05	20.17	19.71	19.96
370	NASDAQ	ANGO	Wed, Nov 16, 2005	19.85	20.46	19.64	20.05
369	NASDAQ	ANGO	Tue, Nov 15, 2005	20.25	20.59	19.90	19.96
368	NASDAQ	ANGO	Mon, Nov 14, 2005	21.11	21.18	20.00	20.23
367	NASDAQ	ANGO	Fri, Nov 11, 2005	20.88	21.10	20.51	20.98
366	NASDAQ	ANGO	Thu, Nov 10, 2005	22.25	22.70	20.21	20.94
365	NASDAQ	ANGO	Wed, Nov 9, 2005	22.34	22.55	21.85	22.30
364	NASDAQ	ANGO	Tue, Nov 8, 2005	22.72	22.75	22.34	22.44
363	NASDAQ	ANGO	Mon, Nov 7, 2005	22.87	23.63	22.65	22.83
362	NASDAQ	ANGO	Fri, Nov 4, 2005	22.50	22.84	22.50	22.70
361	NASDAQ	ANGO	Thu, Nov 3, 2005	23.14	23.20	22.51	22.58
360	NASDAQ	ANGO	Wed, Nov 2, 2005	23.22	23.78	22.67	22.97
359	NASDAQ	ANGO	Tue, Nov 1, 2005	21.73	23.46	21.50	23.46
358	NASDAQ	ANGO	Mon, Oct 31, 2005	21.69	21.95	21.13	21.85
357	NASDAQ	ANGO	Fri, Oct 28, 2005	21.50	21.73	21.43	21.56
356	NASDAQ	ANGO	Thu, Oct 27, 2005	22.25	22.58	21.09	21.32
355	NASDAQ	ANGO	Wed, Oct 26, 2005	22.63	22.88	22.01	22.45
354	NASDAQ	ANGO	Tue, Oct 25, 2005	22.58	22.93	22.01	22.93
353	NASDAQ	ANGO	Mon, Oct 24, 2005	21.79	22.70	21.65	22.58
352	NASDAQ	ANGO	Fri, Oct 21, 2005	21.80	21.89	21.16	21.78
351	NASDAQ	ANGO	Thu, Oct 20, 2005	21.76	21.83	21.17	21.80
350	NASDAQ	ANGO	Wed, Oct 19, 2005	21.23	21.66	20.26	21.63
349	NASDAQ	ANGO	Tue, Oct 18, 2005	20.16	21.78	20.16	21.35
348	NASDAQ	ANGO	Mon, Oct 17, 2005	19.06	20.00	19.06	19.71
347	NASDAQ	ANGO	Fri, Oct 14, 2005	19.67	19.67	18.87	19.35
346	NASDAQ	ANGO	Thu, Oct 13, 2005	18.30	19.72	17.92	19.25
345	NASDAQ	ANGO	Wed, Oct 12, 2005	19.67	19.70	18.09	18.44
344	NASDAQ	ANGO	Tue, Oct 11, 2005	20.36	20.36	19.84	19.88
343	NASDAQ	ANGO	Mon, Oct 10, 2005	20.05	20.56	19.72	20.36
342	NASDAQ	ANGO	Fri, Oct 7, 2005	19.59	20.11	19.59	20.11
341	NASDAQ	ANGO	Thu, Oct 6, 2005	19.83	19.83	19.36	19.64
340	NASDAQ	ANGO	Wed, Oct 5, 2005	19.55	19.86	19.39	19.82
339	NASDAQ	ANGO	Tue, Oct 4, 2005	20.26	20.43	19.51	19.65
338	NASDAQ	ANGO	Mon, Oct 3, 2005	20.84	21.30	20.16	20.26
337	NASDAQ	ANGO	Fri, Sep 30, 2005	21.14	21.47	20.59	21.00
336	NASDAQ	ANGO	Thu, Sep 29, 2005	20.12	21.43	20.12	21.18
335	NASDAQ	ANGO	Wed, Sep 28, 2005	23.05	23.05	19.71	20.13
334	NASDAQ	ANGO	Tue, Sep 27, 2005	23.30	24.36	22.30	22.95
333	NASDAQ	ANGO	Mon, Sep 26, 2005	22.21	23.20	22.21	23.20
332	NASDAQ	ANGO	Fri, Sep 23, 2005	21.71	22.13	21.61	22.06
331	NASDAQ	ANGO	Thu, Sep 22, 2005	21.98	22.13	21.30	22.02
330	NASDAQ	ANGO	Wed, Sep 21, 2005	22.06	22.40	22.00	22.15
329	NASDAQ	ANGO	Tue, Sep 20, 2005	23.17	23.20	22.03	22.32
328	NASDAQ	ANGO	Mon, Sep 19, 2005	23.02	23.31	22.96	23.11
327	NASDAQ	ANGO	Fri, Sep 16, 2005	22.82	23.33	22.62	23.02
326	NASDAQ	ANGO	Thu, Sep 15, 2005	22.63	22.97	22.30	22.71
325	NASDAQ	ANGO	Wed, Sep 14, 2005	22.51	23.05	22.51	22.76
324	NASDAQ	ANGO	Tue, Sep 13, 2005	22.74	23.30	22.58	22.67
323	NASDAQ	ANGO	Mon, Sep 12, 2005	22.72	23.05	22.52	22.63
322	NASDAQ	ANGO	Fri, Sep 9, 2005	22.15	22.59	21.62	21.77
321	NASDAQ	ANGO	Thu, Sep 8, 2005	22.46	22.59	21.91	22.36
320	NASDAQ	ANGO	Wed, Sep 7, 2005	22.69	23.08	22.52	22.52
319	NASDAQ	ANGO	Tue, Sep 6, 2005	21.94	23.21	21.61	23.01
318	NASDAQ	ANGO	Fri, Sep 2, 2005	21.95	21.95	21.50	21.61
317	NASDAQ	ANGO	Thu, Sep 1, 2005	21.30	21.93	20.72	21.92
316	NASDAQ	ANGO	Wed, Aug 31, 2005	21.16	21.91	21.14	21.60
315	NASDAQ	ANGO	Tue, Aug 30, 2005	21.16	21.69	21.16	21.69
314	NASDAQ	ANGO	Mon, Aug 29, 2005	21.98	21.98	21.17	21.45
313	NASDAQ	ANGO	Fri, Aug 26, 2005	22.27	22.40	22.10	22.17
312	NASDAQ	ANGO	Thu, Aug 25, 2005	22.20	22.52	22.11	22.50
311	NASDAQ	ANGO	Wed, Aug 24, 2005	22.15	22.54	21.42	22.21
310	NASDAQ	ANGO	Tue, Aug 23, 2005	21.71	22.67	21.66	22.23
309	NASDAQ	ANGO	Mon, Aug 22, 2005	21.86	22.12	21.16	21.96
308	NASDAQ	ANGO	Fri, Aug 19, 2005	22.95	23.12	21.50	22.10
307	NASDAQ	ANGO	Thu, Aug 18, 2005	22.63	24.00	22.53	23.04
306	NASDAQ	ANGO	Wed, Aug 17, 2005	23.12	23.18	22.25	22.80
305	NASDAQ	ANGO	Tue, Aug 16, 2005	23.57	23.57	23.03	23.25
304	NASDAQ	ANGO	Mon, Aug 15, 2005	23.19	23.75	23.08	23.51
303	NASDAQ	ANGO	Fri, Aug 12, 2005	23.69	23.73	23.16	23.34
302	NASDAQ	ANGO	Thu, Aug 11, 2005	23.25	23.88	23.00	23.87
301	NASDAQ	ANGO	Wed, Aug 10, 2005	22.84	23.75	22.49	23.42
300	NASDAQ	ANGO	Tue, Aug 9, 2005	22.50	23.22	22.05	22.90
299	NASDAQ	ANGO	Mon, Aug 8, 2005	23.75	23.75	22.11	23.35
298	NASDAQ	ANGO	Fri, Aug 5, 2005	23.87	24.17	23.13	23.80
297	NASDAQ	ANGO	Thu, Aug 4, 2005	23.91	24.15	23.78	24.05
296	NASDAQ	ANGO	Wed, Aug 3, 2005	23.58	24.05	23.49	24.02
295	NASDAQ	ANGO	Tue, Aug 2, 2005	23.54	24.11	23.29	23.92
294	NASDAQ	ANGO	Mon, Aug 1, 2005	24.27	24.27	22.90	23.60
293	NASDAQ	ANGO	Fri, Jul 29, 2005	23.59	24.50	23.50	24.21
292	NASDAQ	ANGO	Thu, Jul 28, 2005	22.82	23.75	22.20	23.58
291	NASDAQ	ANGO	Wed, Jul 27, 2005	21.75	22.74	21.25	22.53
290	NASDAQ	ANGO	Tue, Jul 26, 2005	22.19	22.42	20.68	21.90
289	NASDAQ	ANGO	Mon, Jul 25, 2005	25.60	25.98	21.80	22.69
288	NASDAQ	ANGO	Fri, Jul 22, 2005	25.66	26.70	25.50	25.60
287	NASDAQ	ANGO	Thu, Jul 21, 2005	25.78	25.79	24.31	24.42
286	NASDAQ	ANGO	Wed, Jul 20, 2005	24.78	25.90	24.55	25.18
285	NASDAQ	ANGO	Tue, Jul 19, 2005	26.48	26.60	24.65	24.91
284	NASDAQ	ANGO	Mon, Jul 18, 2005	24.62	26.75	24.62	26.00
283	NASDAQ	ANGO	Fri, Jul 15, 2005	24.29	24.69	23.28	24.21
282	NASDAQ	ANGO	Thu, Jul 14, 2005	24.61	25.00	24.03	24.29
281	NASDAQ	ANGO	Wed, Jul 13, 2005	24.49	25.40	24.23	24.40
280	NASDAQ	ANGO	Tue, Jul 12, 2005	26.02	26.08	24.24	24.35
279	NASDAQ	ANGO	Mon, Jul 11, 2005	24.44	26.00	24.20	25.55
278	NASDAQ	ANGO	Fri, Jul 8, 2005	21.94	23.39	21.70	23.28
277	NASDAQ	ANGO	Thu, Jul 7, 2005	21.11	21.86	20.50	21.50
276	NASDAQ	ANGO	Wed, Jul 6, 2005	21.15	21.99	21.03	21.25
275	NASDAQ	ANGO	Tue, Jul 5, 2005	21.37	21.88	20.97	21.65
274	NASDAQ	ANGO	Fri, Jul 1, 2005	21.76	21.90	20.51	21.37
273	NASDAQ	ANGO	Thu, Jun 30, 2005	22.75	22.75	21.63	21.74
272	NASDAQ	ANGO	Wed, Jun 29, 2005	21.75	22.32	21.40	22.32
271	NASDAQ	ANGO	Tue, Jun 28, 2005	21.20	22.74	20.74	21.76
270	NASDAQ	ANGO	Mon, Jun 27, 2005	20.64	21.15	19.51	21.15
269	NASDAQ	ANGO	Fri, Jun 24, 2005	21.26	21.77	20.87	20.92
268	NASDAQ	ANGO	Thu, Jun 23, 2005	22.46	22.97	21.82	21.96
267	NASDAQ	ANGO	Wed, Jun 22, 2005	21.51	22.74	21.51	22.52
266	NASDAQ	ANGO	Tue, Jun 21, 2005	21.15	21.88	20.69	21.77
265	NASDAQ	ANGO	Mon, Jun 20, 2005	22.00	22.00	20.84	21.21
264	NASDAQ	ANGO	Fri, Jun 17, 2005	21.45	22.94	21.20	21.52
263	NASDAQ	ANGO	Thu, Jun 16, 2005	20.37	21.57	20.37	21.37
262	NASDAQ	ANGO	Wed, Jun 15, 2005	20.60	20.65	20.03	20.37
261	NASDAQ	ANGO	Tue, Jun 14, 2005	20.84	21.53	20.50	20.69
260	NASDAQ	ANGO	Mon, Jun 13, 2005	20.56	21.08	20.30	20.74
259	NASDAQ	ANGO	Fri, Jun 10, 2005	21.00	21.13	19.57	19.96
258	NASDAQ	ANGO	Thu, Jun 9, 2005	20.87	21.17	20.50	20.88
257	NASDAQ	ANGO	Wed, Jun 8, 2005	20.70	21.30	20.60	20.71
256	NASDAQ	ANGO	Tue, Jun 7, 2005	21.76	22.20	20.51	20.70
255	NASDAQ	ANGO	Mon, Jun 6, 2005	19.82	22.26	19.82	21.76
254	NASDAQ	ANGO	Fri, Jun 3, 2005	19.78	19.94	19.51	19.68
253	NASDAQ	ANGO	Thu, Jun 2, 2005	18.97	20.33	18.82	19.80
252	NASDAQ	ANGO	Wed, Jun 1, 2005	19.50	19.52	18.82	19.00
251	NASDAQ	ANGO	Tue, May 31, 2005	20.50	20.50	19.51	19.77
250	NASDAQ	ANGO	Fri, May 27, 2005	20.21	20.50	19.85	20.39
249	NASDAQ	ANGO	Thu, May 26, 2005	20.14	20.47	19.27	20.21
248	NASDAQ	ANGO	Wed, May 25, 2005	19.85	19.85	19.06	19.71
247	NASDAQ	ANGO	Tue, May 24, 2005	20.39	20.50	19.77	19.95
246	NASDAQ	ANGO	Mon, May 23, 2005	19.84	20.50	19.79	20.17
245	NASDAQ	ANGO	Fri, May 20, 2005	18.90	20.57	18.80	20.20
244	NASDAQ	ANGO	Thu, May 19, 2005	18.50	19.35	18.31	19.25
243	NASDAQ	ANGO	Wed, May 18, 2005	18.27	18.79	18.00	18.50
242	NASDAQ	ANGO	Tue, May 17, 2005	17.92	18.77	17.92	18.58
241	NASDAQ	ANGO	Mon, May 16, 2005	18.01	18.20	17.72	18.01
240	NASDAQ	ANGO	Fri, May 13, 2005	19.40	19.40	18.03	18.41
239	NASDAQ	ANGO	Thu, May 12, 2005	18.65	18.95	18.54	18.91
238	NASDAQ	ANGO	Wed, May 11, 2005	18.50	18.85	18.50	18.70
237	NASDAQ	ANGO	Tue, May 10, 2005	18.45	19.00	18.37	18.81
236	NASDAQ	ANGO	Mon, May 9, 2005	18.76	18.85	18.47	18.63
235	NASDAQ	ANGO	Fri, May 6, 2005	18.00	18.67	17.95	18.62
234	NASDAQ	ANGO	Thu, May 5, 2005	17.66	18.08	17.65	18.01
233	NASDAQ	ANGO	Wed, May 4, 2005	17.51	17.74	17.24	17.74
232	NASDAQ	ANGO	Tue, May 3, 2005	17.59	18.14	17.07	17.80
231	NASDAQ	ANGO	Mon, May 2, 2005	17.37	17.47	16.89	17.25
230	NASDAQ	ANGO	Fri, Apr 29, 2005	17.10	17.41	16.65	17.24
229	NASDAQ	ANGO	Thu, Apr 28, 2005	17.01	17.16	16.96	17.10
228	NASDAQ	ANGO	Wed, Apr 27, 2005	17.21	17.36	17.14	17.36
227	NASDAQ	ANGO	Tue, Apr 26, 2005	17.88	17.88	17.03	17.47
226	NASDAQ	ANGO	Mon, Apr 25, 2005	18.74	19.15	17.14	17.70
225	NASDAQ	ANGO	Fri, Apr 22, 2005	17.60	18.85	17.37	18.85
224	NASDAQ	ANGO	Thu, Apr 21, 2005	17.29	18.20	17.26	17.64
223	NASDAQ	ANGO	Wed, Apr 20, 2005	17.57	17.62	16.58	17.19
222	NASDAQ	ANGO	Tue, Apr 19, 2005	16.43	17.69	16.11	17.65
221	NASDAQ	ANGO	Mon, Apr 18, 2005	17.41	17.41	15.77	16.42
220	NASDAQ	ANGO	Fri, Apr 15, 2005	17.30	17.98	17.29	17.50
219	NASDAQ	ANGO	Thu, Apr 14, 2005	18.36	18.36	17.30	17.43
218	NASDAQ	ANGO	Wed, Apr 13, 2005	17.40	19.04	17.33	18.13
217	NASDAQ	ANGO	Tue, Apr 12, 2005	17.36	17.54	17.25	17.40
216	NASDAQ	ANGO	Mon, Apr 11, 2005	18.15	18.19	17.13	18.01
215	NASDAQ	ANGO	Fri, Apr 8, 2005	18.45	18.45	17.71	18.21
214	NASDAQ	ANGO	Thu, Apr 7, 2005	18.10	18.39	17.92	18.39
213	NASDAQ	ANGO	Wed, Apr 6, 2005	18.49	18.49	17.10	18.18
212	NASDAQ	ANGO	Tue, Apr 5, 2005	18.00	18.52	17.10	18.40
211	NASDAQ	ANGO	Mon, Apr 4, 2005	18.19	18.45	18.00	18.27
210	NASDAQ	ANGO	Fri, Apr 1, 2005	18.50	18.81	17.86	18.66
209	NASDAQ	ANGO	Thu, Mar 31, 2005	17.75	18.30	17.75	18.30
208	NASDAQ	ANGO	Wed, Mar 30, 2005	20.00	20.20	17.31	18.00
207	NASDAQ	ANGO	Tue, Mar 29, 2005	19.16	19.44	18.34	18.55
206	NASDAQ	ANGO	Mon, Mar 28, 2005	19.09	20.03	18.67	18.87
205	NASDAQ	ANGO	Thu, Mar 24, 2005	19.13	19.73	18.51	19.05
204	NASDAQ	ANGO	Wed, Mar 23, 2005	18.41	19.49	18.40	19.09
203	NASDAQ	ANGO	Tue, Mar 22, 2005	19.62	19.98	18.19	18.79
202	NASDAQ	ANGO	Mon, Mar 21, 2005	20.64	21.32	19.26	19.96
201	NASDAQ	ANGO	Fri, Mar 18, 2005	20.35	21.00	20.01	20.64
200	NASDAQ	ANGO	Thu, Mar 17, 2005	19.43	20.30	19.43	20.27
199	NASDAQ	ANGO	Wed, Mar 16, 2005	18.92	19.90	18.92	19.62
198	NASDAQ	ANGO	Tue, Mar 15, 2005	19.00	19.29	18.85	19.25
197	NASDAQ	ANGO	Mon, Mar 14, 2005	17.61	19.32	17.60	19.00
196	NASDAQ	ANGO	Fri, Mar 11, 2005	19.80	20.27	17.38	17.79
195	NASDAQ	ANGO	Thu, Mar 10, 2005	21.85	22.31	19.43	20.05
194	NASDAQ	ANGO	Wed, Mar 9, 2005	22.80	23.07	21.75	22.22
193	NASDAQ	ANGO	Tue, Mar 8, 2005	23.49	23.49	21.95	22.82
192	NASDAQ	ANGO	Mon, Mar 7, 2005	21.81	23.50	21.80	23.31
191	NASDAQ	ANGO	Fri, Mar 4, 2005	22.60	22.60	21.11	21.91
190	NASDAQ	ANGO	Thu, Mar 3, 2005	22.24	22.75	21.70	22.19
189	NASDAQ	ANGO	Wed, Mar 2, 2005	22.19	22.50	21.50	22.20
188	NASDAQ	ANGO	Tue, Mar 1, 2005	22.32	22.32	21.65	21.90
187	NASDAQ	ANGO	Mon, Feb 28, 2005	21.60	21.99	21.35	21.60
186	NASDAQ	ANGO	Fri, Feb 25, 2005	22.24	23.20	21.60	21.73
185	NASDAQ	ANGO	Thu, Feb 24, 2005	21.88	22.70	21.51	22.07
184	NASDAQ	ANGO	Wed, Feb 23, 2005	22.50	22.69	21.11	21.99
183	NASDAQ	ANGO	Tue, Feb 22, 2005	23.12	23.78	22.22	22.28
182	NASDAQ	ANGO	Fri, Feb 18, 2005	22.41	23.20	22.30	22.54
181	NASDAQ	ANGO	Thu, Feb 17, 2005	23.42	25.12	22.05	22.57
180	NASDAQ	ANGO	Wed, Feb 16, 2005	21.37	23.95	21.10	23.40
179	NASDAQ	ANGO	Tue, Feb 15, 2005	21.55	22.59	20.95	21.85
178	NASDAQ	ANGO	Mon, Feb 14, 2005	21.41	21.69	20.40	21.25
177	NASDAQ	ANGO	Fri, Feb 11, 2005	20.09	21.49	20.09	20.97
176	NASDAQ	ANGO	Thu, Feb 10, 2005	21.00	21.30	20.11	20.27
175	NASDAQ	ANGO	Wed, Feb 9, 2005	22.32	22.47	20.12	20.61
174	NASDAQ	ANGO	Tue, Feb 8, 2005	22.95	22.98	21.37	22.27
173	NASDAQ	ANGO	Mon, Feb 7, 2005	20.20	22.93	20.14	22.92
172	NASDAQ	ANGO	Fri, Feb 4, 2005	20.44	20.63	19.95	20.34
171	NASDAQ	ANGO	Thu, Feb 3, 2005	20.63	20.65	19.81	20.11
170	NASDAQ	ANGO	Wed, Feb 2, 2005	20.81	21.00	20.18	20.54
169	NASDAQ	ANGO	Tue, Feb 1, 2005	21.15	21.33	20.21	20.58
168	NASDAQ	ANGO	Mon, Jan 31, 2005	21.27	21.97	20.70	21.13
167	NASDAQ	ANGO	Fri, Jan 28, 2005	20.14	20.65	19.80	20.55
166	NASDAQ	ANGO	Thu, Jan 27, 2005	20.39	20.87	19.74	20.55
165	NASDAQ	ANGO	Wed, Jan 26, 2005	21.30	21.31	19.70	20.13
164	NASDAQ	ANGO	Tue, Jan 25, 2005	22.00	22.00	20.68	21.16
163	NASDAQ	ANGO	Mon, Jan 24, 2005	21.81	22.69	21.47	21.70
162	NASDAQ	ANGO	Fri, Jan 21, 2005	23.00	23.84	21.45	21.80
161	NASDAQ	ANGO	Thu, Jan 20, 2005	20.58	23.09	20.53	22.75
160	NASDAQ	ANGO	Wed, Jan 19, 2005	20.98	21.44	20.30	21.05
159	NASDAQ	ANGO	Tue, Jan 18, 2005	20.85	21.47	20.00	20.70
158	NASDAQ	ANGO	Fri, Jan 14, 2005	20.54	21.29	20.00	20.33
157	NASDAQ	ANGO	Thu, Jan 13, 2005	19.01	20.50	18.72	19.98
156	NASDAQ	ANGO	Wed, Jan 12, 2005	19.59	19.97	18.15	19.22
155	NASDAQ	ANGO	Tue, Jan 11, 2005	21.60	22.00	18.20	19.97
154	NASDAQ	ANGO	Mon, Jan 10, 2005	25.20	27.30	21.51	22.23
153	NASDAQ	ANGO	Fri, Jan 7, 2005	21.88	24.45	21.51	24.38
152	NASDAQ	ANGO	Thu, Jan 6, 2005	22.00	22.17	20.30	22.00
151	NASDAQ	ANGO	Wed, Jan 5, 2005	19.75	21.92	19.75	21.67
150	NASDAQ	ANGO	Tue, Jan 4, 2005	21.01	21.79	19.23	20.19
149	NASDAQ	ANGO	Mon, Jan 3, 2005	24.50	24.90	20.81	21.39
148	NASDAQ	ANGO	Fri, Dec 31, 2004	22.41	23.25	19.88	22.15
147	NASDAQ	ANGO	Thu, Dec 30, 2004	21.37	21.37	19.46	20.18
146	NASDAQ	ANGO	Wed, Dec 29, 2004	21.60	22.68	20.66	20.90
145	NASDAQ	ANGO	Tue, Dec 28, 2004	20.95	22.45	20.16	21.60
144	NASDAQ	ANGO	Mon, Dec 27, 2004	18.51	21.30	18.51	20.47
143	NASDAQ	ANGO	Thu, Dec 23, 2004	17.75	18.26	17.54	18.03
142	NASDAQ	ANGO	Wed, Dec 22, 2004	18.66	18.86	17.27	17.65
141	NASDAQ	ANGO	Tue, Dec 21, 2004	16.35	19.00	16.35	18.36
140	NASDAQ	ANGO	Mon, Dec 20, 2004	15.78	16.02	15.15	15.30
139	NASDAQ	ANGO	Fri, Dec 17, 2004	15.06	15.81	15.06	15.54
138	NASDAQ	ANGO	Thu, Dec 16, 2004	15.15	15.25	15.00	15.14
137	NASDAQ	ANGO	Wed, Dec 15, 2004	14.44	15.25	13.90	15.15
136	NASDAQ	ANGO	Tue, Dec 14, 2004	14.40	14.48	13.51	13.94
135	NASDAQ	ANGO	Mon, Dec 13, 2004	13.64	14.49	13.35	14.09
134	NASDAQ	ANGO	Fri, Dec 10, 2004	14.30	14.73	13.85	14.00
133	NASDAQ	ANGO	Thu, Dec 9, 2004	13.99	14.13	13.50	14.00
132	NASDAQ	ANGO	Wed, Dec 8, 2004	15.12	15.12	13.76	14.00
131	NASDAQ	ANGO	Tue, Dec 7, 2004	14.57	14.57	14.04	14.14
130	NASDAQ	ANGO	Mon, Dec 6, 2004	14.40	14.89	13.77	14.01
129	NASDAQ	ANGO	Fri, Dec 3, 2004	14.55	15.29	14.30	14.89
128	NASDAQ	ANGO	Thu, Dec 2, 2004	15.27	15.55	14.56	15.07
127	NASDAQ	ANGO	Wed, Dec 1, 2004	16.43	16.43	14.91	15.27
126	NASDAQ	ANGO	Tue, Nov 30, 2004	16.63	16.80	15.73	16.00
125	NASDAQ	ANGO	Mon, Nov 29, 2004	16.83	16.89	16.24	16.33
124	NASDAQ	ANGO	Fri, Nov 26, 2004	15.40	16.74	14.76	16.24
123	NASDAQ	ANGO	Wed, Nov 24, 2004	14.00	15.00	14.00	14.94
122	NASDAQ	ANGO	Tue, Nov 23, 2004	14.15	14.70	14.02	14.09
121	NASDAQ	ANGO	Mon, Nov 22, 2004	14.03	14.35	13.88	14.32
120	NASDAQ	ANGO	Fri, Nov 19, 2004	13.96	14.30	13.60	14.03
119	NASDAQ	ANGO	Thu, Nov 18, 2004	13.38	14.16	13.38	14.16
118	NASDAQ	ANGO	Wed, Nov 17, 2004	14.10	14.75	13.50	14.18
117	NASDAQ	ANGO	Tue, Nov 16, 2004	13.65	14.75	13.65	14.22
116	NASDAQ	ANGO	Mon, Nov 15, 2004	13.89	14.74	13.71	14.11
115	NASDAQ	ANGO	Fri, Nov 12, 2004	13.15	14.49	13.15	13.91
114	NASDAQ	ANGO	Thu, Nov 11, 2004	14.33	14.39	13.19	13.35
113	NASDAQ	ANGO	Wed, Nov 10, 2004	14.00	15.31	13.76	14.33
112	NASDAQ	ANGO	Tue, Nov 9, 2004	13.19	14.44	13.19	14.33
111	NASDAQ	ANGO	Mon, Nov 8, 2004	12.50	13.74	12.35	13.62
110	NASDAQ	ANGO	Fri, Nov 5, 2004	11.95	12.50	11.70	12.50
109	NASDAQ	ANGO	Thu, Nov 4, 2004	10.20	12.50	10.10	11.88
108	NASDAQ	ANGO	Wed, Nov 3, 2004	10.35	10.65	10.16	10.51
107	NASDAQ	ANGO	Tue, Nov 2, 2004	10.00	10.80	10.00	10.27
106	NASDAQ	ANGO	Mon, Nov 1, 2004	10.58	10.85	9.40	10.25
105	NASDAQ	ANGO	Fri, Oct 29, 2004	9.50	10.25	8.90	9.15
104	NASDAQ	ANGO	Thu, Oct 28, 2004	9.36	10.05	9.36	9.96
103	NASDAQ	ANGO	Wed, Oct 27, 2004	10.00	10.13	9.69	10.00
102	NASDAQ	ANGO	Tue, Oct 26, 2004	9.85	10.00	9.55	9.61
101	NASDAQ	ANGO	Mon, Oct 25, 2004	9.69	9.69	9.35	9.47
100	NASDAQ	ANGO	Fri, Oct 22, 2004	9.10	9.65	9.01	9.35
99	NASDAQ	ANGO	Thu, Oct 21, 2004	10.05	10.09	9.05	9.14
98	NASDAQ	ANGO	Wed, Oct 20, 2004	10.05	10.34	10.05	10.20
97	NASDAQ	ANGO	Tue, Oct 19, 2004	10.64	10.64	10.05	10.23
96	NASDAQ	ANGO	Mon, Oct 18, 2004	11.28	11.28	10.53	10.64
95	NASDAQ	ANGO	Fri, Oct 15, 2004	11.93	11.93	10.53	10.76
94	NASDAQ	ANGO	Thu, Oct 14, 2004	11.65	11.65	10.79	11.07
93	NASDAQ	ANGO	Wed, Oct 13, 2004	11.96	12.00	11.00	11.25
92	NASDAQ	ANGO	Tue, Oct 12, 2004	12.70	12.70	11.95	11.95
91	NASDAQ	ANGO	Mon, Oct 11, 2004	13.09	13.10	12.69	12.69
90	NASDAQ	ANGO	Fri, Oct 8, 2004	12.71	13.55	12.71	13.00
89	NASDAQ	ANGO	Thu, Oct 7, 2004	12.44	12.54	12.22	12.51
88	NASDAQ	ANGO	Wed, Oct 6, 2004	12.00	12.26	12.00	12.04
87	NASDAQ	ANGO	Tue, Oct 5, 2004	12.95	12.95	12.00	12.00
86	NASDAQ	ANGO	Mon, Oct 4, 2004	13.00	13.05	11.83	12.45
85	NASDAQ	ANGO	Fri, Oct 1, 2004	11.60	12.05	11.59	11.83
84	NASDAQ	ANGO	Thu, Sep 30, 2004	11.84	12.28	11.84	11.91
83	NASDAQ	ANGO	Wed, Sep 29, 2004	11.98	12.05	11.90	11.90
82	NASDAQ	ANGO	Tue, Sep 28, 2004	12.00	12.60	11.60	12.15
81	NASDAQ	ANGO	Mon, Sep 27, 2004	12.00	12.11	12.00	12.11
80	NASDAQ	ANGO	Fri, Sep 24, 2004	11.89	12.18	11.89	12.09
79	NASDAQ	ANGO	Thu, Sep 23, 2004	12.29	12.32	11.75	11.75
78	NASDAQ	ANGO	Wed, Sep 22, 2004	12.28	12.66	12.28	12.65
77	NASDAQ	ANGO	Tue, Sep 21, 2004	12.28	12.70	12.22	12.22
76	NASDAQ	ANGO	Mon, Sep 20, 2004	12.25	12.25	12.25	12.25
75	NASDAQ	ANGO	Fri, Sep 17, 2004	12.80	13.25	12.55	12.79
74	NASDAQ	ANGO	Thu, Sep 16, 2004	12.31	13.35	12.27	12.90
73	NASDAQ	ANGO	Wed, Sep 15, 2004	12.99	13.35	12.80	12.80
72	NASDAQ	ANGO	Tue, Sep 14, 2004	12.25	12.99	12.25	12.99
71	NASDAQ	ANGO	Mon, Sep 13, 2004	11.55	12.00	11.55	11.85
70	NASDAQ	ANGO	Fri, Sep 10, 2004	12.00	12.00	12.00	12.00
69	NASDAQ	ANGO	Thu, Sep 9, 2004	12.10	12.22	12.00	12.00
68	NASDAQ	ANGO	Wed, Sep 8, 2004	12.03	12.75	12.03	12.11
67	NASDAQ	ANGO	Tue, Sep 7, 2004	12.50	12.74	12.32	12.51
66	NASDAQ	ANGO	Fri, Sep 3, 2004	11.96	11.96	11.86	11.94
65	NASDAQ	ANGO	Thu, Sep 2, 2004	11.74	12.12	11.70	11.80
64	NASDAQ	ANGO	Wed, Sep 1, 2004	12.05	12.80	11.41	11.76
63	NASDAQ	ANGO	Tue, Aug 31, 2004	12.50	12.87	12.06	12.54
62	NASDAQ	ANGO	Mon, Aug 30, 2004	12.62	13.14	12.00	12.80
61	NASDAQ	ANGO	Fri, Aug 27, 2004	12.65	13.10	12.01	12.73
60	NASDAQ	ANGO	Thu, Aug 26, 2004	12.61	12.65	11.91	12.02
59	NASDAQ	ANGO	Wed, Aug 25, 2004	11.81	12.00	11.78	12.00
58	NASDAQ	ANGO	Tue, Aug 24, 2004	11.88	12.09	11.88	12.08
57	NASDAQ	ANGO	Mon, Aug 23, 2004	12.89	12.99	11.91	11.91
56	NASDAQ	ANGO	Fri, Aug 20, 2004	12.95	12.95	11.57	12.10
55	NASDAQ	ANGO	Thu, Aug 19, 2004	11.27	11.60	11.27	11.55
54	NASDAQ	ANGO	Wed, Aug 18, 2004	11.67	11.67	11.47	11.52
53	NASDAQ	ANGO	Tue, Aug 17, 2004	11.26	11.43	11.05	11.32
52	NASDAQ	ANGO	Mon, Aug 16, 2004	11.26	11.88	11.25	11.40
51	NASDAQ	ANGO	Thu, Aug 12, 2004	11.55	11.73	11.50	11.73
50	NASDAQ	ANGO	Wed, Aug 11, 2004	11.91	12.00	11.49	11.50
49	NASDAQ	ANGO	Tue, Aug 10, 2004	12.74	12.99	11.94	12.00
48	NASDAQ	ANGO	Mon, Aug 9, 2004	13.37	13.37	11.50	11.50
47	NASDAQ	ANGO	Fri, Aug 6, 2004	12.50	12.52	11.90	11.90
46	NASDAQ	ANGO	Thu, Aug 5, 2004	12.50	12.95	12.50	12.55
45	NASDAQ	ANGO	Wed, Aug 4, 2004	12.90	13.20	12.90	13.01
44	NASDAQ	ANGO	Tue, Aug 3, 2004	12.95	12.95	12.95	12.95
43	NASDAQ	ANGO	Mon, Aug 2, 2004	13.22	13.60	12.52	13.19
42	NASDAQ	ANGO	Fri, Jul 30, 2004	13.29	13.98	13.22	13.55
41	NASDAQ	ANGO	Thu, Jul 29, 2004	12.54	13.22	12.42	13.19
40	NASDAQ	ANGO	Wed, Jul 28, 2004	12.50	12.53	11.90	12.52
39	NASDAQ	ANGO	Tue, Jul 27, 2004	11.94	11.95	11.61	11.90
38	NASDAQ	ANGO	Mon, Jul 26, 2004	11.41	11.65	11.00	11.56
37	NASDAQ	ANGO	Fri, Jul 23, 2004	11.25	11.81	11.25	11.72
36	NASDAQ	ANGO	Thu, Jul 22, 2004	11.78	11.92	11.26	11.66
35	NASDAQ	ANGO	Wed, Jul 21, 2004	12.50	13.01	11.75	11.80
34	NASDAQ	ANGO	Tue, Jul 20, 2004	12.85	13.21	12.84	13.19
33	NASDAQ	ANGO	Mon, Jul 19, 2004	12.50	13.00	12.50	12.66
32	NASDAQ	ANGO	Fri, Jul 16, 2004	13.46	13.46	12.50	12.50
31	NASDAQ	ANGO	Thu, Jul 15, 2004	14.85	14.85	13.07	13.38
30	NASDAQ	ANGO	Wed, Jul 14, 2004	14.50	14.85	14.25	14.35
29	NASDAQ	ANGO	Tue, Jul 13, 2004	14.85	14.90	14.36	14.88
28	NASDAQ	ANGO	Mon, Jul 12, 2004	14.48	14.98	14.00	14.90
27	NASDAQ	ANGO	Fri, Jul 9, 2004	14.40	14.48	13.81	14.48
26	NASDAQ	ANGO	Thu, Jul 8, 2004	14.99	14.99	13.50	14.19
25	NASDAQ	ANGO	Wed, Jul 7, 2004	14.54	15.00	14.27	14.82
24	NASDAQ	ANGO	Tue, Jul 6, 2004	13.27	14.19	13.01	14.19
23	NASDAQ	ANGO	Fri, Jul 2, 2004	13.00	13.69	13.00	13.60
22	NASDAQ	ANGO	Thu, Jul 1, 2004	13.80	14.95	13.00	13.62
21	NASDAQ	ANGO	Wed, Jun 30, 2004	15.36	15.36	13.80	14.55
20	NASDAQ	ANGO	Tue, Jun 29, 2004	15.00	15.20	14.90	15.20
19	NASDAQ	ANGO	Mon, Jun 28, 2004	14.75	15.35	14.26	15.10
18	NASDAQ	ANGO	Fri, Jun 25, 2004	14.99	15.30	13.45	14.36
17	NASDAQ	ANGO	Thu, Jun 24, 2004	15.24	15.80	14.29	14.34
16	NASDAQ	ANGO	Wed, Jun 23, 2004	14.50	15.49	14.00	14.94
15	NASDAQ	ANGO	Tue, Jun 22, 2004	13.30	14.50	13.20	14.28
14	NASDAQ	ANGO	Mon, Jun 21, 2004	12.37	13.16	12.37	12.92
13	NASDAQ	ANGO	Fri, Jun 18, 2004	12.70	13.00	12.50	12.52
12	NASDAQ	ANGO	Thu, Jun 17, 2004	13.05	13.05	12.37	12.65
11	NASDAQ	ANGO	Wed, Jun 16, 2004	13.25	13.50	12.65	13.05
10	NASDAQ	ANGO	Tue, Jun 15, 2004	12.65	14.53	12.60	12.65
9	NASDAQ	ANGO	Mon, Jun 14, 2004	13.10	13.25	12.65	12.80
8	NASDAQ	ANGO	Thu, Jun 10, 2004	12.65	13.16	12.60	12.97
7	NASDAQ	ANGO	Wed, Jun 9, 2004	12.99	13.20	12.43	13.16
6	NASDAQ	ANGO	Tue, Jun 8, 2004	13.25	13.49	13.00	13.00
5	NASDAQ	ANGO	Mon, Jun 7, 2004	12.85	14.16	12.85	13.53
4	NASDAQ	ANGO	Fri, Jun 4, 2004	12.90	13.24	12.80	12.91
3	NASDAQ	ANGO	Thu, Jun 3, 2004	13.55	13.55	13.00	13.00
2	NASDAQ	ANGO	Wed, Jun 2, 2004	13.65	14.00	13.00	13.55
1	NASDAQ	ANGO	Tue, Jun 1, 2004	14.17	14.32	13.00	13.60
#	Exchange	Symbol	Date	Open	High	Low	Close

AngioDynamics Inc NASDAQ:ANGO 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