Angi Inc NASDAQ:ANGI Historical Prices

Below are the 3043 trading days of historical prices for ANGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3043	NASDAQ	ANGI	Fri, Mar 8, 2024	2.63	2.77	2.60	2.69
3042	NASDAQ	ANGI	Thu, Mar 7, 2024	2.57	2.62	2.53	2.56
3041	NASDAQ	ANGI	Wed, Mar 6, 2024	2.68	2.70	2.54	2.60
3040	NASDAQ	ANGI	Tue, Mar 5, 2024	2.83	2.87	2.59	2.61
3039	NASDAQ	ANGI	Mon, Mar 4, 2024	2.90	2.93	2.69	2.70
3038	NASDAQ	ANGI	Fri, Mar 1, 2024	2.91	2.94	2.83	2.92
3037	NASDAQ	ANGI	Thu, Feb 29, 2024	2.81	2.89	2.78	2.87
3036	NASDAQ	ANGI	Wed, Feb 28, 2024	2.85	2.85	2.75	2.78
3035	NASDAQ	ANGI	Tue, Feb 27, 2024	2.73	2.87	2.73	2.84
3034	NASDAQ	ANGI	Mon, Feb 26, 2024	2.82	2.85	2.72	2.73
3033	NASDAQ	ANGI	Fri, Feb 23, 2024	2.97	3.00	2.80	2.81
3032	NASDAQ	ANGI	Thu, Feb 22, 2024	3.03	3.10	2.97	2.98
3031	NASDAQ	ANGI	Wed, Feb 21, 2024	2.98	3.01	2.93	3.00
3030	NASDAQ	ANGI	Tue, Feb 20, 2024	2.96	3.00	2.92	2.98
3029	NASDAQ	ANGI	Fri, Feb 16, 2024	2.95	3.09	2.90	2.99
3028	NASDAQ	ANGI	Thu, Feb 15, 2024	2.90	2.99	2.76	2.94
3027	NASDAQ	ANGI	Wed, Feb 14, 2024	2.49	3.01	2.42	2.89
3026	NASDAQ	ANGI	Tue, Feb 13, 2024	2.34	2.48	2.34	2.43
3025	NASDAQ	ANGI	Mon, Feb 12, 2024	2.50	2.54	2.48	2.48
3024	NASDAQ	ANGI	Fri, Feb 9, 2024	2.39	2.47	2.36	2.47
3023	NASDAQ	ANGI	Thu, Feb 8, 2024	2.39	2.49	2.33	2.37
3022	NASDAQ	ANGI	Wed, Feb 7, 2024	2.45	2.45	2.37	2.38
3021	NASDAQ	ANGI	Tue, Feb 6, 2024	2.34	2.47	2.34	2.44
3020	NASDAQ	ANGI	Mon, Feb 5, 2024	2.37	2.39	2.34	2.34
3019	NASDAQ	ANGI	Fri, Feb 2, 2024	2.40	2.43	2.36	2.40
3018	NASDAQ	ANGI	Thu, Feb 1, 2024	2.39	2.47	2.38	2.42
3017	NASDAQ	ANGI	Wed, Jan 31, 2024	2.41	2.47	2.37	2.37
3016	NASDAQ	ANGI	Tue, Jan 30, 2024	2.46	2.48	2.42	2.45
3015	NASDAQ	ANGI	Mon, Jan 29, 2024	2.40	2.51	2.38	2.49
3014	NASDAQ	ANGI	Fri, Jan 26, 2024	2.39	2.52	2.39	2.42
3013	NASDAQ	ANGI	Thu, Jan 25, 2024	2.42	2.43	2.38	2.40
3012	NASDAQ	ANGI	Wed, Jan 24, 2024	2.42	2.47	2.35	2.37
3011	NASDAQ	ANGI	Tue, Jan 23, 2024	2.33	2.46	2.32	2.37
3010	NASDAQ	ANGI	Mon, Jan 22, 2024	2.17	2.36	2.17	2.31
3009	NASDAQ	ANGI	Fri, Jan 19, 2024	2.19	2.26	2.14	2.17
3008	NASDAQ	ANGI	Thu, Jan 18, 2024	2.16	2.22	2.11	2.19
3007	NASDAQ	ANGI	Wed, Jan 17, 2024	2.25	2.29	2.14	2.14
3006	NASDAQ	ANGI	Tue, Jan 16, 2024	2.26	2.30	2.15	2.30
3005	NASDAQ	ANGI	Fri, Jan 12, 2024	2.37	2.42	2.28	2.28
3004	NASDAQ	ANGI	Thu, Jan 11, 2024	2.38	2.44	2.30	2.31
3003	NASDAQ	ANGI	Wed, Jan 10, 2024	2.37	2.41	2.33	2.38
3002	NASDAQ	ANGI	Tue, Jan 9, 2024	2.38	2.49	2.38	2.39
3001	NASDAQ	ANGI	Mon, Jan 8, 2024	2.22	2.43	2.21	2.41
3000	NASDAQ	ANGI	Fri, Jan 5, 2024	2.30	2.33	2.23	2.23
2999	NASDAQ	ANGI	Thu, Jan 4, 2024	2.26	2.34	2.26	2.31
2998	NASDAQ	ANGI	Wed, Jan 3, 2024	2.34	2.34	2.25	2.27
2997	NASDAQ	ANGI	Tue, Jan 2, 2024	2.47	2.48	2.39	2.40
2996	NASDAQ	ANGI	Fri, Dec 29, 2023	2.53	2.53	2.49	2.49
2995	NASDAQ	ANGI	Thu, Dec 28, 2023	2.51	2.59	2.46	2.53
2994	NASDAQ	ANGI	Wed, Dec 27, 2023	2.61	2.65	2.50	2.50
2993	NASDAQ	ANGI	Tue, Dec 26, 2023	2.53	2.60	2.48	2.58
2992	NASDAQ	ANGI	Fri, Dec 22, 2023	2.56	2.61	2.51	2.54
2991	NASDAQ	ANGI	Thu, Dec 21, 2023	2.50	2.61	2.50	2.56
2990	NASDAQ	ANGI	Wed, Dec 20, 2023	2.47	2.52	2.44	2.48
2989	NASDAQ	ANGI	Tue, Dec 19, 2023	2.43	2.50	2.42	2.45
2988	NASDAQ	ANGI	Mon, Dec 18, 2023	2.46	2.53	2.43	2.43
2987	NASDAQ	ANGI	Fri, Dec 15, 2023	2.56	2.57	2.46	2.48
2986	NASDAQ	ANGI	Thu, Dec 14, 2023	2.49	2.60	2.48	2.53
2985	NASDAQ	ANGI	Wed, Dec 13, 2023	2.37	2.46	2.31	2.44
2984	NASDAQ	ANGI	Tue, Dec 12, 2023	2.38	2.42	2.32	2.38
2983	NASDAQ	ANGI	Mon, Dec 11, 2023	2.46	2.48	2.37	2.38
2982	NASDAQ	ANGI	Fri, Dec 8, 2023	2.44	2.51	2.43	2.48
2981	NASDAQ	ANGI	Thu, Dec 7, 2023	2.47	2.47	2.31	2.42
2980	NASDAQ	ANGI	Wed, Dec 6, 2023	2.44	2.54	2.40	2.47
2979	NASDAQ	ANGI	Tue, Dec 5, 2023	2.52	2.53	2.36	2.41
2978	NASDAQ	ANGI	Mon, Dec 4, 2023	2.44	2.54	2.43	2.52
2977	NASDAQ	ANGI	Fri, Dec 1, 2023	2.26	2.48	2.23	2.44
2976	NASDAQ	ANGI	Thu, Nov 30, 2023	2.29	2.34	2.23	2.25
2975	NASDAQ	ANGI	Wed, Nov 29, 2023	2.28	2.34	2.24	2.30
2974	NASDAQ	ANGI	Tue, Nov 28, 2023	2.12	2.24	2.06	2.23
2973	NASDAQ	ANGI	Mon, Nov 27, 2023	2.11	2.20	2.11	2.12
2972	NASDAQ	ANGI	Fri, Nov 24, 2023	2.12	2.17	2.12	2.15
2971	NASDAQ	ANGI	Wed, Nov 22, 2023	2.10	2.13	2.07	2.12
2970	NASDAQ	ANGI	Tue, Nov 21, 2023	2.06	2.11	2.02	2.10
2969	NASDAQ	ANGI	Mon, Nov 20, 2023	2.06	2.14	2.04	2.06
2968	NASDAQ	ANGI	Fri, Nov 17, 2023	1.98	2.09	1.97	2.07
2967	NASDAQ	ANGI	Thu, Nov 16, 2023	2.06	2.06	1.94	1.98
2966	NASDAQ	ANGI	Wed, Nov 15, 2023	2.01	2.04	1.99	2.04
2965	NASDAQ	ANGI	Tue, Nov 14, 2023	1.94	2.09	1.94	2.00
2964	NASDAQ	ANGI	Mon, Nov 13, 2023	1.75	1.96	1.74	1.90
2963	NASDAQ	ANGI	Fri, Nov 10, 2023	1.67	1.77	1.65	1.75
2962	NASDAQ	ANGI	Thu, Nov 9, 2023	1.73	1.99	1.60	1.66
2961	NASDAQ	ANGI	Wed, Nov 8, 2023	1.77	1.89	1.65	1.76
2960	NASDAQ	ANGI	Tue, Nov 7, 2023	1.69	1.76	1.63	1.66
2959	NASDAQ	ANGI	Mon, Nov 6, 2023	1.66	1.71	1.65	1.70
2958	NASDAQ	ANGI	Fri, Nov 3, 2023	1.61	1.69	1.61	1.67
2957	NASDAQ	ANGI	Thu, Nov 2, 2023	1.61	1.68	1.55	1.60
2956	NASDAQ	ANGI	Wed, Nov 1, 2023	1.60	1.60	1.55	1.56
2955	NASDAQ	ANGI	Tue, Oct 31, 2023	1.65	1.66	1.61	1.61
2954	NASDAQ	ANGI	Mon, Oct 30, 2023	1.59	1.66	1.57	1.64
2953	NASDAQ	ANGI	Fri, Oct 27, 2023	1.62	1.63	1.57	1.59
2952	NASDAQ	ANGI	Thu, Oct 26, 2023	1.69	1.69	1.60	1.62
2951	NASDAQ	ANGI	Wed, Oct 25, 2023	1.70	1.71	1.65	1.68
2950	NASDAQ	ANGI	Tue, Oct 24, 2023	1.71	1.78	1.68	1.72
2949	NASDAQ	ANGI	Mon, Oct 23, 2023	1.72	1.75	1.67	1.70
2948	NASDAQ	ANGI	Fri, Oct 20, 2023	1.73	1.75	1.69	1.72
2947	NASDAQ	ANGI	Thu, Oct 19, 2023	1.78	1.78	1.72	1.74
2946	NASDAQ	ANGI	Wed, Oct 18, 2023	1.72	1.75	1.69	1.74
2945	NASDAQ	ANGI	Tue, Oct 17, 2023	1.73	1.80	1.70	1.73
2944	NASDAQ	ANGI	Mon, Oct 16, 2023	1.74	1.77	1.73	1.74
2943	NASDAQ	ANGI	Fri, Oct 13, 2023	1.74	1.79	1.70	1.72
2942	NASDAQ	ANGI	Thu, Oct 12, 2023	1.85	1.86	1.71	1.77
2941	NASDAQ	ANGI	Wed, Oct 11, 2023	1.80	1.87	1.77	1.84
2940	NASDAQ	ANGI	Tue, Oct 10, 2023	1.81	1.88	1.75	1.83
2939	NASDAQ	ANGI	Mon, Oct 9, 2023	1.78	1.79	1.67	1.75
2938	NASDAQ	ANGI	Fri, Oct 6, 2023	1.77	1.81	1.72	1.79
2937	NASDAQ	ANGI	Thu, Oct 5, 2023	1.89	1.92	1.76	1.76
2936	NASDAQ	ANGI	Wed, Oct 4, 2023	1.93	1.93	1.85	1.89
2935	NASDAQ	ANGI	Tue, Oct 3, 2023	1.94	1.99	1.88	1.89
2934	NASDAQ	ANGI	Mon, Oct 2, 2023	1.99	1.99	1.93	1.96
2933	NASDAQ	ANGI	Fri, Sep 29, 2023	2.02	2.08	1.95	1.98
2932	NASDAQ	ANGI	Thu, Sep 28, 2023	1.96	2.03	1.93	1.93
2931	NASDAQ	ANGI	Wed, Sep 27, 2023	1.90	1.99	1.90	1.95
2930	NASDAQ	ANGI	Tue, Sep 26, 2023	1.94	1.96	1.87	1.88
2929	NASDAQ	ANGI	Mon, Sep 25, 2023	2.01	2.01	1.93	1.95
2928	NASDAQ	ANGI	Fri, Sep 22, 2023	2.09	2.10	1.99	1.99
2927	NASDAQ	ANGI	Thu, Sep 21, 2023	2.15	2.16	2.05	2.06
2926	NASDAQ	ANGI	Wed, Sep 20, 2023	2.25	2.29	2.15	2.16
2925	NASDAQ	ANGI	Tue, Sep 19, 2023	2.16	2.29	2.16	2.25
2924	NASDAQ	ANGI	Mon, Sep 18, 2023	2.18	2.20	2.16	2.19
2923	NASDAQ	ANGI	Fri, Sep 15, 2023	2.30	2.30	2.19	2.20
2922	NASDAQ	ANGI	Thu, Sep 14, 2023	2.26	2.30	2.19	2.29
2921	NASDAQ	ANGI	Wed, Sep 13, 2023	2.28	2.31	2.19	2.23
2920	NASDAQ	ANGI	Tue, Sep 12, 2023	2.24	2.34	2.22	2.25
2919	NASDAQ	ANGI	Mon, Sep 11, 2023	2.32	2.32	2.32	2.32
2918	NASDAQ	ANGI	Fri, Sep 8, 2023	2.38	2.38	2.27	2.28
2917	NASDAQ	ANGI	Thu, Sep 7, 2023	2.42	2.45	2.35	2.36
2916	NASDAQ	ANGI	Wed, Sep 6, 2023	2.51	2.55	2.44	2.46
2915	NASDAQ	ANGI	Tue, Sep 5, 2023	2.43	2.57	2.43	2.52
2914	NASDAQ	ANGI	Fri, Sep 1, 2023	2.48	2.54	2.45	2.48
2913	NASDAQ	ANGI	Thu, Aug 31, 2023	2.32	2.52	2.32	2.46
2912	NASDAQ	ANGI	Wed, Aug 30, 2023	2.29	2.35	2.24	2.32
2911	NASDAQ	ANGI	Tue, Aug 29, 2023	2.24	2.33	2.24	2.29
2910	NASDAQ	ANGI	Mon, Aug 28, 2023	2.23	2.28	2.22	2.25
2909	NASDAQ	ANGI	Fri, Aug 25, 2023	2.26	2.29	2.19	2.20
2908	NASDAQ	ANGI	Thu, Aug 24, 2023	2.36	2.36	2.24	2.26
2907	NASDAQ	ANGI	Wed, Aug 23, 2023	2.31	2.37	2.29	2.35
2906	NASDAQ	ANGI	Tue, Aug 22, 2023	2.43	2.43	2.29	2.33
2905	NASDAQ	ANGI	Mon, Aug 21, 2023	2.36	2.42	2.31	2.39
2904	NASDAQ	ANGI	Fri, Aug 18, 2023	2.34	2.41	2.31	2.36
2903	NASDAQ	ANGI	Thu, Aug 17, 2023	2.45	2.45	2.34	2.36
2902	NASDAQ	ANGI	Wed, Aug 16, 2023	2.50	2.53	2.43	2.45
2901	NASDAQ	ANGI	Tue, Aug 15, 2023	2.51	2.56	2.45	2.51
2900	NASDAQ	ANGI	Mon, Aug 14, 2023	2.53	2.58	2.48	2.51
2899	NASDAQ	ANGI	Fri, Aug 11, 2023	2.55	2.61	2.39	2.53
2898	NASDAQ	ANGI	Thu, Aug 10, 2023	2.65	2.69	2.53	2.58
2897	NASDAQ	ANGI	Wed, Aug 9, 2023	2.81	3.05	2.47	2.59
2896	NASDAQ	ANGI	Tue, Aug 8, 2023	3.86	3.92	3.71	3.87
2895	NASDAQ	ANGI	Mon, Aug 7, 2023	3.81	3.85	3.66	3.79
2894	NASDAQ	ANGI	Fri, Aug 4, 2023	3.84	3.85	3.66	3.70
2893	NASDAQ	ANGI	Thu, Aug 3, 2023	3.89	4.09	3.80	3.84
2892	NASDAQ	ANGI	Wed, Aug 2, 2023	3.87	3.98	3.80	3.89
2891	NASDAQ	ANGI	Tue, Aug 1, 2023	3.84	3.93	3.80	3.91
2890	NASDAQ	ANGI	Mon, Jul 31, 2023	3.94	3.95	3.81	3.87
2889	NASDAQ	ANGI	Fri, Jul 28, 2023	3.74	3.90	3.66	3.89
2888	NASDAQ	ANGI	Thu, Jul 27, 2023	3.77	3.77	3.61	3.62
2887	NASDAQ	ANGI	Wed, Jul 26, 2023	3.57	3.70	3.55	3.68
2886	NASDAQ	ANGI	Tue, Jul 25, 2023	3.59	3.64	3.48	3.51
2885	NASDAQ	ANGI	Mon, Jul 24, 2023	3.86	3.86	3.57	3.58
2884	NASDAQ	ANGI	Fri, Jul 21, 2023	3.89	3.96	3.86	3.89
2883	NASDAQ	ANGI	Thu, Jul 20, 2023	4.07	4.11	3.81	3.85
2882	NASDAQ	ANGI	Wed, Jul 19, 2023	4.17	4.18	4.03	4.07
2881	NASDAQ	ANGI	Tue, Jul 18, 2023	3.94	4.01	3.87	3.99
2880	NASDAQ	ANGI	Mon, Jul 17, 2023	3.77	3.96	3.68	3.91
2879	NASDAQ	ANGI	Fri, Jul 14, 2023	3.86	3.93	3.75	3.76
2878	NASDAQ	ANGI	Thu, Jul 13, 2023	3.54	3.91	3.54	3.86
2877	NASDAQ	ANGI	Wed, Jul 12, 2023	3.46	3.53	3.43	3.50
2876	NASDAQ	ANGI	Tue, Jul 11, 2023	3.32	3.45	3.27	3.43
2875	NASDAQ	ANGI	Mon, Jul 10, 2023	3.25	3.33	3.22	3.27
2874	NASDAQ	ANGI	Fri, Jul 7, 2023	3.29	3.36	3.23	3.25
2873	NASDAQ	ANGI	Thu, Jul 6, 2023	3.29	3.33	3.25	3.28
2872	NASDAQ	ANGI	Wed, Jul 5, 2023	3.29	3.35	3.25	3.32
2871	NASDAQ	ANGI	Mon, Jul 3, 2023	3.31	3.38	3.27	3.33
2870	NASDAQ	ANGI	Fri, Jun 30, 2023	3.31	3.36	3.26	3.30
2869	NASDAQ	ANGI	Thu, Jun 29, 2023	3.46	3.48	3.31	3.32
2868	NASDAQ	ANGI	Wed, Jun 28, 2023	3.30	3.46	3.30	3.46
2867	NASDAQ	ANGI	Tue, Jun 27, 2023	3.22	3.31	3.18	3.30
2866	NASDAQ	ANGI	Mon, Jun 26, 2023	3.30	3.33	3.21	3.21
2865	NASDAQ	ANGI	Fri, Jun 23, 2023	3.30	3.33	3.26	3.28
2864	NASDAQ	ANGI	Thu, Jun 22, 2023	3.21	3.36	3.19	3.35
2863	NASDAQ	ANGI	Wed, Jun 21, 2023	3.22	3.27	3.20	3.25
2862	NASDAQ	ANGI	Tue, Jun 20, 2023	3.25	3.26	3.21	3.23
2861	NASDAQ	ANGI	Fri, Jun 16, 2023	3.35	3.39	3.24	3.25
2860	NASDAQ	ANGI	Thu, Jun 15, 2023	3.30	3.37	3.21	3.33
2859	NASDAQ	ANGI	Wed, Jun 14, 2023	3.26	3.34	3.19	3.33
2858	NASDAQ	ANGI	Tue, Jun 13, 2023	3.24	3.30	3.20	3.26
2857	NASDAQ	ANGI	Mon, Jun 12, 2023	3.19	3.28	3.19	3.22
2856	NASDAQ	ANGI	Fri, Jun 9, 2023	3.17	3.23	3.13	3.19
2855	NASDAQ	ANGI	Thu, Jun 8, 2023	3.29	3.29	3.07	3.16
2854	NASDAQ	ANGI	Wed, Jun 7, 2023	3.11	3.30	3.11	3.29
2853	NASDAQ	ANGI	Tue, Jun 6, 2023	3.16	3.21	3.08	3.09
2852	NASDAQ	ANGI	Mon, Jun 5, 2023	3.14	3.16	3.05	3.15
2851	NASDAQ	ANGI	Fri, Jun 2, 2023	3.19	3.26	3.14	3.14
2850	NASDAQ	ANGI	Thu, Jun 1, 2023	3.05	3.23	2.95	3.19
2849	NASDAQ	ANGI	Wed, May 31, 2023	3.00	3.20	2.98	3.06
2848	NASDAQ	ANGI	Tue, May 30, 2023	3.27	3.31	3.00	3.03
2847	NASDAQ	ANGI	Fri, May 26, 2023	3.24	3.27	3.18	3.20
2846	NASDAQ	ANGI	Thu, May 25, 2023	3.43	3.43	3.22	3.24
2845	NASDAQ	ANGI	Wed, May 24, 2023	3.40	3.47	3.26	3.43
2844	NASDAQ	ANGI	Tue, May 23, 2023	3.25	3.53	3.19	3.43
2843	NASDAQ	ANGI	Mon, May 22, 2023	3.20	3.31	3.16	3.20
2842	NASDAQ	ANGI	Fri, May 19, 2023	3.23	3.31	3.14	3.17
2841	NASDAQ	ANGI	Thu, May 18, 2023	3.14	3.21	3.08	3.20
2840	NASDAQ	ANGI	Wed, May 17, 2023	3.10	3.18	3.07	3.14
2839	NASDAQ	ANGI	Tue, May 16, 2023	3.09	3.16	3.03	3.10
2838	NASDAQ	ANGI	Mon, May 15, 2023	3.15	3.35	3.10	3.13
2837	NASDAQ	ANGI	Fri, May 12, 2023	3.04	3.13	3.01	3.10
2836	NASDAQ	ANGI	Thu, May 11, 2023	3.03	3.15	2.99	3.04
2835	NASDAQ	ANGI	Wed, May 10, 2023	2.80	3.21	2.80	2.99
2834	NASDAQ	ANGI	Tue, May 9, 2023	2.55	2.55	2.45	2.50
2833	NASDAQ	ANGI	Mon, May 8, 2023	2.44	2.58	2.41	2.56
2832	NASDAQ	ANGI	Fri, May 5, 2023	2.38	2.48	2.31	2.44
2831	NASDAQ	ANGI	Thu, May 4, 2023	2.35	2.40	2.21	2.38
2830	NASDAQ	ANGI	Wed, May 3, 2023	2.31	2.37	2.26	2.34
2829	NASDAQ	ANGI	Tue, May 2, 2023	2.37	2.37	2.25	2.30
2828	NASDAQ	ANGI	Mon, May 1, 2023	2.29	2.37	2.22	2.36
2827	NASDAQ	ANGI	Fri, Apr 28, 2023	2.31	2.33	2.26	2.30
2826	NASDAQ	ANGI	Thu, Apr 27, 2023	2.32	2.43	2.27	2.35
2825	NASDAQ	ANGI	Wed, Apr 26, 2023	2.17	2.35	2.17	2.31
2824	NASDAQ	ANGI	Tue, Apr 25, 2023	2.13	2.18	2.11	2.16
2823	NASDAQ	ANGI	Mon, Apr 24, 2023	2.05	2.21	2.03	2.14
2822	NASDAQ	ANGI	Fri, Apr 21, 2023	2.01	2.06	2.01	2.05
2821	NASDAQ	ANGI	Thu, Apr 20, 2023	2.06	2.07	2.00	2.00
2820	NASDAQ	ANGI	Wed, Apr 19, 2023	2.01	2.07	2.00	2.06
2819	NASDAQ	ANGI	Tue, Apr 18, 2023	2.10	2.10	2.03	2.05
2818	NASDAQ	ANGI	Mon, Apr 17, 2023	2.10	2.13	2.06	2.10
2817	NASDAQ	ANGI	Fri, Apr 14, 2023	2.11	2.14	2.06	2.11
2816	NASDAQ	ANGI	Thu, Apr 13, 2023	2.13	2.15	2.07	2.15
2815	NASDAQ	ANGI	Wed, Apr 12, 2023	2.20	2.23	2.08	2.09
2814	NASDAQ	ANGI	Tue, Apr 11, 2023	2.19	2.23	2.12	2.18
2813	NASDAQ	ANGI	Mon, Apr 10, 2023	2.11	2.19	2.09	2.18
2812	NASDAQ	ANGI	Thu, Apr 6, 2023	2.13	2.17	2.08	2.16
2811	NASDAQ	ANGI	Wed, Apr 5, 2023	2.18	2.18	2.09	2.15
2810	NASDAQ	ANGI	Tue, Apr 4, 2023	2.22	2.22	2.12	2.20
2809	NASDAQ	ANGI	Mon, Apr 3, 2023	2.27	2.29	2.15	2.21
2808	NASDAQ	ANGI	Fri, Mar 31, 2023	2.19	2.27	2.14	2.27
2807	NASDAQ	ANGI	Thu, Mar 30, 2023	2.11	2.25	2.09	2.19
2806	NASDAQ	ANGI	Wed, Mar 29, 2023	2.08	2.14	2.03	2.13
2805	NASDAQ	ANGI	Tue, Mar 28, 2023	2.13	2.17	2.05	2.06
2804	NASDAQ	ANGI	Mon, Mar 27, 2023	2.13	2.17	2.10	2.12
2803	NASDAQ	ANGI	Fri, Mar 24, 2023	2.22	2.22	2.12	2.15
2802	NASDAQ	ANGI	Thu, Mar 23, 2023	2.29	2.29	2.16	2.22
2801	NASDAQ	ANGI	Wed, Mar 22, 2023	2.23	2.26	2.14	2.18
2800	NASDAQ	ANGI	Tue, Mar 21, 2023	2.35	2.35	2.14	2.24
2799	NASDAQ	ANGI	Mon, Mar 20, 2023	2.11	2.21	2.10	2.14
2798	NASDAQ	ANGI	Fri, Mar 17, 2023	2.25	2.27	2.12	2.15
2797	NASDAQ	ANGI	Thu, Mar 16, 2023	2.22	2.27	2.18	2.25
2796	NASDAQ	ANGI	Wed, Mar 15, 2023	2.34	2.37	2.19	2.25
2795	NASDAQ	ANGI	Tue, Mar 14, 2023	2.52	2.58	2.34	2.37
2794	NASDAQ	ANGI	Mon, Mar 13, 2023	2.19	2.61	2.11	2.47
2793	NASDAQ	ANGI	Fri, Mar 10, 2023	2.35	2.39	2.13	2.21
2792	NASDAQ	ANGI	Thu, Mar 9, 2023	2.44	2.48	2.33	2.36
2791	NASDAQ	ANGI	Wed, Mar 8, 2023	2.54	2.56	2.42	2.44
2790	NASDAQ	ANGI	Tue, Mar 7, 2023	2.63	2.66	2.52	2.54
2789	NASDAQ	ANGI	Mon, Mar 6, 2023	2.50	2.76	2.50	2.65
2788	NASDAQ	ANGI	Fri, Mar 3, 2023	2.51	2.58	2.46	2.53
2787	NASDAQ	ANGI	Thu, Mar 2, 2023	2.49	2.51	2.36	2.45
2786	NASDAQ	ANGI	Wed, Mar 1, 2023	2.51	2.53	2.48	2.50
2785	NASDAQ	ANGI	Tue, Feb 28, 2023	2.54	2.59	2.48	2.56
2784	NASDAQ	ANGI	Mon, Feb 27, 2023	2.48	2.58	2.46	2.53
2783	NASDAQ	ANGI	Fri, Feb 24, 2023	2.45	2.49	2.40	2.44
2782	NASDAQ	ANGI	Thu, Feb 23, 2023	2.54	2.57	2.47	2.52
2781	NASDAQ	ANGI	Wed, Feb 22, 2023	2.50	2.59	2.50	2.54
2780	NASDAQ	ANGI	Tue, Feb 21, 2023	2.51	2.68	2.46	2.46
2779	NASDAQ	ANGI	Fri, Feb 17, 2023	2.67	2.72	2.49	2.55
2778	NASDAQ	ANGI	Thu, Feb 16, 2023	2.75	2.86	2.70	2.75
2777	NASDAQ	ANGI	Wed, Feb 15, 2023	2.56	2.81	2.49	2.77
2776	NASDAQ	ANGI	Tue, Feb 14, 2023	2.50	2.68	2.43	2.44
2775	NASDAQ	ANGI	Mon, Feb 13, 2023	2.99	2.99	2.64	2.66
2774	NASDAQ	ANGI	Fri, Feb 10, 2023	2.83	2.91	2.72	2.89
2773	NASDAQ	ANGI	Thu, Feb 9, 2023	2.93	2.93	2.77	2.84
2772	NASDAQ	ANGI	Wed, Feb 8, 2023	2.92	3.00	2.84	2.86
2771	NASDAQ	ANGI	Tue, Feb 7, 2023	2.83	2.96	2.75	2.94
2770	NASDAQ	ANGI	Mon, Feb 6, 2023	2.86	2.93	2.79	2.83
2769	NASDAQ	ANGI	Fri, Feb 3, 2023	2.83	3.09	2.83	2.83
2768	NASDAQ	ANGI	Thu, Feb 2, 2023	3.05	3.38	2.84	2.89
2767	NASDAQ	ANGI	Wed, Feb 1, 2023	2.89	3.03	2.84	3.01
2766	NASDAQ	ANGI	Tue, Jan 31, 2023	2.90	2.96	2.86	2.91
2765	NASDAQ	ANGI	Mon, Jan 30, 2023	2.89	3.00	2.80	2.88
2764	NASDAQ	ANGI	Fri, Jan 27, 2023	2.82	2.99	2.82	2.94
2763	NASDAQ	ANGI	Thu, Jan 26, 2023	2.84	2.90	2.76	2.85
2762	NASDAQ	ANGI	Wed, Jan 25, 2023	2.86	2.87	2.76	2.84
2761	NASDAQ	ANGI	Tue, Jan 24, 2023	2.88	3.00	2.83	2.89
2760	NASDAQ	ANGI	Mon, Jan 23, 2023	2.88	3.00	2.85	2.88
2759	NASDAQ	ANGI	Fri, Jan 20, 2023	2.83	2.92	2.78	2.85
2758	NASDAQ	ANGI	Thu, Jan 19, 2023	2.72	2.88	2.70	2.82
2757	NASDAQ	ANGI	Wed, Jan 18, 2023	2.87	2.96	2.71	2.79
2756	NASDAQ	ANGI	Tue, Jan 17, 2023	2.71	2.85	2.62	2.84
2755	NASDAQ	ANGI	Fri, Jan 13, 2023	2.81	2.81	2.61	2.73
2754	NASDAQ	ANGI	Thu, Jan 12, 2023	2.60	2.89	2.58	2.82
2753	NASDAQ	ANGI	Wed, Jan 11, 2023	2.50	2.57	2.42	2.56
2752	NASDAQ	ANGI	Tue, Jan 10, 2023	2.50	2.55	2.36	2.46
2751	NASDAQ	ANGI	Mon, Jan 9, 2023	2.52	2.60	2.45	2.50
2750	NASDAQ	ANGI	Fri, Jan 6, 2023	2.56	2.56	2.45	2.51
2749	NASDAQ	ANGI	Thu, Jan 5, 2023	2.56	2.56	2.46	2.51
2748	NASDAQ	ANGI	Wed, Jan 4, 2023	2.50	2.62	2.49	2.59
2747	NASDAQ	ANGI	Tue, Jan 3, 2023	2.36	2.52	2.35	2.48
2746	NASDAQ	ANGI	Fri, Dec 30, 2022	2.18	2.37	2.18	2.35
2745	NASDAQ	ANGI	Thu, Dec 29, 2022	2.14	2.25	2.12	2.21
2744	NASDAQ	ANGI	Wed, Dec 28, 2022	2.16	2.25	2.12	2.12
2743	NASDAQ	ANGI	Tue, Dec 27, 2022	2.23	2.24	2.09	2.20
2742	NASDAQ	ANGI	Fri, Dec 23, 2022	2.01	2.24	2.00	2.23
2741	NASDAQ	ANGI	Thu, Dec 22, 2022	1.91	2.06	1.86	2.04
2740	NASDAQ	ANGI	Wed, Dec 21, 2022	1.94	1.98	1.91	1.96
2739	NASDAQ	ANGI	Tue, Dec 20, 2022	2.02	2.04	1.90	1.94
2738	NASDAQ	ANGI	Mon, Dec 19, 2022	2.12	2.18	1.99	2.03
2737	NASDAQ	ANGI	Fri, Dec 16, 2022	2.02	2.16	2.02	2.14
2736	NASDAQ	ANGI	Thu, Dec 15, 2022	2.11	2.14	1.98	2.01
2735	NASDAQ	ANGI	Wed, Dec 14, 2022	2.21	2.23	2.12	2.15
2734	NASDAQ	ANGI	Tue, Dec 13, 2022	2.24	2.40	2.20	2.22
2733	NASDAQ	ANGI	Mon, Dec 12, 2022	2.02	2.13	1.93	2.12
2732	NASDAQ	ANGI	Fri, Dec 9, 2022	1.99	2.04	1.95	2.03
2731	NASDAQ	ANGI	Thu, Dec 8, 2022	1.93	2.08	1.91	2.00
2730	NASDAQ	ANGI	Wed, Dec 7, 2022	2.00	2.01	1.88	1.89
2729	NASDAQ	ANGI	Tue, Dec 6, 2022	2.17	2.17	2.00	2.03
2728	NASDAQ	ANGI	Mon, Dec 5, 2022	2.37	2.44	2.13	2.15
2727	NASDAQ	ANGI	Fri, Dec 2, 2022	2.18	2.42	2.13	2.37
2726	NASDAQ	ANGI	Thu, Dec 1, 2022	2.22	2.33	2.19	2.28
2725	NASDAQ	ANGI	Wed, Nov 30, 2022	2.06	2.24	2.05	2.23
2724	NASDAQ	ANGI	Tue, Nov 29, 2022	2.19	2.22	2.00	2.06
2723	NASDAQ	ANGI	Mon, Nov 28, 2022	2.10	2.19	2.07	2.19
2722	NASDAQ	ANGI	Fri, Nov 25, 2022	2.12	2.16	2.12	2.12
2721	NASDAQ	ANGI	Wed, Nov 23, 2022	2.02	2.22	2.01	2.14
2720	NASDAQ	ANGI	Tue, Nov 22, 2022	2.06	2.14	1.97	2.03
2719	NASDAQ	ANGI	Mon, Nov 21, 2022	2.20	2.21	2.06	2.08
2718	NASDAQ	ANGI	Fri, Nov 18, 2022	2.06	2.18	2.06	2.17
2717	NASDAQ	ANGI	Thu, Nov 17, 2022	2.10	2.18	2.03	2.04
2716	NASDAQ	ANGI	Wed, Nov 16, 2022	2.26	2.32	2.11	2.17
2715	NASDAQ	ANGI	Tue, Nov 15, 2022	2.42	2.57	2.26	2.28
2714	NASDAQ	ANGI	Mon, Nov 14, 2022	2.41	2.52	2.30	2.33
2713	NASDAQ	ANGI	Fri, Nov 11, 2022	2.32	2.45	2.27	2.42
2712	NASDAQ	ANGI	Thu, Nov 10, 2022	2.15	2.30	2.11	2.29
2711	NASDAQ	ANGI	Wed, Nov 9, 2022	2.08	2.25	2.03	2.05
2710	NASDAQ	ANGI	Tue, Nov 8, 2022	1.91	2.00	1.81	1.91
2709	NASDAQ	ANGI	Mon, Nov 7, 2022	1.94	1.97	1.86	1.94
2708	NASDAQ	ANGI	Fri, Nov 4, 2022	2.09	2.10	1.90	1.93
2707	NASDAQ	ANGI	Thu, Nov 3, 2022	2.16	2.16	2.04	2.05
2706	NASDAQ	ANGI	Wed, Nov 2, 2022	2.28	2.40	2.16	2.20
2705	NASDAQ	ANGI	Tue, Nov 1, 2022	2.22	2.41	2.21	2.30
2704	NASDAQ	ANGI	Mon, Oct 31, 2022	2.17	2.22	2.11	2.15
2703	NASDAQ	ANGI	Fri, Oct 28, 2022	2.10	2.15	2.06	2.14
2702	NASDAQ	ANGI	Thu, Oct 27, 2022	2.16	2.21	2.10	2.12
2701	NASDAQ	ANGI	Wed, Oct 26, 2022	2.19	2.30	2.12	2.14
2700	NASDAQ	ANGI	Tue, Oct 25, 2022	2.09	2.29	2.09	2.26
2699	NASDAQ	ANGI	Mon, Oct 24, 2022	2.09	2.11	2.00	2.09
2698	NASDAQ	ANGI	Fri, Oct 21, 2022	2.14	2.16	2.03	2.09
2697	NASDAQ	ANGI	Thu, Oct 20, 2022	2.19	2.26	2.12	2.12
2696	NASDAQ	ANGI	Wed, Oct 19, 2022	2.07	2.21	2.04	2.18
2695	NASDAQ	ANGI	Tue, Oct 18, 2022	2.18	2.31	2.10	2.11
2694	NASDAQ	ANGI	Mon, Oct 17, 2022	2.16	2.29	2.07	2.13
2693	NASDAQ	ANGI	Fri, Oct 14, 2022	2.37	2.37	2.05	2.14
2692	NASDAQ	ANGI	Thu, Oct 13, 2022	2.55	2.60	2.27	2.30
2691	NASDAQ	ANGI	Wed, Oct 12, 2022	2.63	2.86	2.54	2.67
2690	NASDAQ	ANGI	Tue, Oct 11, 2022	2.86	2.88	2.62	2.65
2689	NASDAQ	ANGI	Mon, Oct 10, 2022	2.94	3.00	2.87	2.95
2688	NASDAQ	ANGI	Fri, Oct 7, 2022	3.12	3.12	2.87	2.92
2687	NASDAQ	ANGI	Thu, Oct 6, 2022	3.13	3.21	3.08	3.20
2686	NASDAQ	ANGI	Wed, Oct 5, 2022	3.04	3.22	3.00	3.12
2685	NASDAQ	ANGI	Tue, Oct 4, 2022	3.02	3.19	3.00	3.14
2684	NASDAQ	ANGI	Mon, Oct 3, 2022	2.99	2.99	2.77	2.94
2683	NASDAQ	ANGI	Fri, Sep 30, 2022	3.01	3.02	2.89	2.95
2682	NASDAQ	ANGI	Thu, Sep 29, 2022	3.11	3.11	2.98	3.01
2681	NASDAQ	ANGI	Wed, Sep 28, 2022	2.99	3.18	2.99	3.15
2680	NASDAQ	ANGI	Tue, Sep 27, 2022	3.07	3.10	2.95	2.99
2679	NASDAQ	ANGI	Mon, Sep 26, 2022	2.95	3.08	2.93	2.95
2678	NASDAQ	ANGI	Fri, Sep 23, 2022	2.92	3.00	2.89	2.99
2677	NASDAQ	ANGI	Thu, Sep 22, 2022	2.94	3.00	2.88	2.97
2676	NASDAQ	ANGI	Wed, Sep 21, 2022	3.10	3.13	2.97	2.97
2675	NASDAQ	ANGI	Tue, Sep 20, 2022	3.09	3.17	3.05	3.11
2674	NASDAQ	ANGI	Mon, Sep 19, 2022	3.15	3.23	3.10	3.10
2673	NASDAQ	ANGI	Fri, Sep 16, 2022	3.23	3.23	3.14	3.20
2672	NASDAQ	ANGI	Thu, Sep 15, 2022	3.36	3.41	3.24	3.28
2671	NASDAQ	ANGI	Wed, Sep 14, 2022	3.60	3.60	3.29	3.40
2670	NASDAQ	ANGI	Tue, Sep 13, 2022	3.69	3.77	3.58	3.61
2669	NASDAQ	ANGI	Mon, Sep 12, 2022	3.92	4.00	3.75	3.83
2668	NASDAQ	ANGI	Fri, Sep 9, 2022	3.86	3.94	3.72	3.91
2667	NASDAQ	ANGI	Thu, Sep 8, 2022	3.83	3.83	3.67	3.79
2666	NASDAQ	ANGI	Wed, Sep 7, 2022	3.81	3.99	3.75	3.83
2665	NASDAQ	ANGI	Tue, Sep 6, 2022	3.90	3.90	3.69	3.77
2664	NASDAQ	ANGI	Fri, Sep 2, 2022	3.89	3.97	3.82	3.90
2663	NASDAQ	ANGI	Thu, Sep 1, 2022	4.00	4.03	3.65	3.84
2662	NASDAQ	ANGI	Wed, Aug 31, 2022	4.06	4.17	4.00	4.06
2661	NASDAQ	ANGI	Tue, Aug 30, 2022	4.08	4.10	3.94	3.99
2660	NASDAQ	ANGI	Mon, Aug 29, 2022	4.22	4.32	4.02	4.03
2659	NASDAQ	ANGI	Fri, Aug 26, 2022	4.53	4.59	4.28	4.31
2658	NASDAQ	ANGI	Thu, Aug 25, 2022	4.53	4.61	4.47	4.55
2657	NASDAQ	ANGI	Wed, Aug 24, 2022	4.35	4.51	4.27	4.45
2656	NASDAQ	ANGI	Tue, Aug 23, 2022	4.29	4.52	4.27	4.38
2655	NASDAQ	ANGI	Mon, Aug 22, 2022	4.54	4.57	4.23	4.26
2654	NASDAQ	ANGI	Fri, Aug 19, 2022	4.90	4.95	4.60	4.62
2653	NASDAQ	ANGI	Thu, Aug 18, 2022	4.89	5.06	4.73	5.03
2652	NASDAQ	ANGI	Wed, Aug 17, 2022	5.19	5.21	4.88	4.89
2651	NASDAQ	ANGI	Tue, Aug 16, 2022	5.17	5.31	5.09	5.28
2650	NASDAQ	ANGI	Mon, Aug 15, 2022	5.19	5.36	5.08	5.17
2649	NASDAQ	ANGI	Fri, Aug 12, 2022	5.11	5.49	5.03	5.28
2648	NASDAQ	ANGI	Thu, Aug 11, 2022	5.37	5.75	5.04	5.05
2647	NASDAQ	ANGI	Wed, Aug 10, 2022	5.84	5.87	4.81	5.20
2646	NASDAQ	ANGI	Tue, Aug 9, 2022	5.98	6.20	5.80	6.14
2645	NASDAQ	ANGI	Mon, Aug 8, 2022	5.88	6.31	5.87	6.12
2644	NASDAQ	ANGI	Fri, Aug 5, 2022	5.61	5.97	5.52	5.82
2643	NASDAQ	ANGI	Thu, Aug 4, 2022	5.77	5.93	5.73	5.77
2642	NASDAQ	ANGI	Wed, Aug 3, 2022	5.66	5.91	5.64	5.73
2641	NASDAQ	ANGI	Tue, Aug 2, 2022	5.34	5.65	5.30	5.59
2640	NASDAQ	ANGI	Mon, Aug 1, 2022	5.15	5.53	4.97	5.41
2639	NASDAQ	ANGI	Fri, Jul 29, 2022	5.24	5.38	5.12	5.20
2638	NASDAQ	ANGI	Thu, Jul 28, 2022	5.16	5.30	5.07	5.28
2637	NASDAQ	ANGI	Wed, Jul 27, 2022	4.90	5.19	4.85	5.16
2636	NASDAQ	ANGI	Tue, Jul 26, 2022	5.10	5.10	4.80	4.82
2635	NASDAQ	ANGI	Mon, Jul 25, 2022	5.18	5.26	4.99	5.14
2634	NASDAQ	ANGI	Fri, Jul 22, 2022	5.37	5.48	5.09	5.18
2633	NASDAQ	ANGI	Thu, Jul 21, 2022	5.30	5.47	5.22	5.42
2632	NASDAQ	ANGI	Wed, Jul 20, 2022	5.21	5.48	5.16	5.33
2631	NASDAQ	ANGI	Tue, Jul 19, 2022	5.04	5.28	5.01	5.20
2630	NASDAQ	ANGI	Mon, Jul 18, 2022	4.88	5.14	4.83	4.92
2629	NASDAQ	ANGI	Fri, Jul 15, 2022	4.26	4.89	4.22	4.86
2628	NASDAQ	ANGI	Thu, Jul 14, 2022	3.89	4.47	3.85	4.30
2627	NASDAQ	ANGI	Wed, Jul 13, 2022	3.76	3.94	3.73	3.92
2626	NASDAQ	ANGI	Tue, Jul 12, 2022	4.01	4.03	3.85	3.91
2625	NASDAQ	ANGI	Mon, Jul 11, 2022	4.37	4.37	3.99	4.01
2624	NASDAQ	ANGI	Fri, Jul 8, 2022	4.56	4.66	4.44	4.47
2623	NASDAQ	ANGI	Thu, Jul 7, 2022	4.90	4.90	4.63	4.63
2622	NASDAQ	ANGI	Wed, Jul 6, 2022	5.00	5.08	4.81	4.82
2621	NASDAQ	ANGI	Tue, Jul 5, 2022	4.54	5.02	4.48	5.02
2620	NASDAQ	ANGI	Fri, Jul 1, 2022	4.53	4.60	4.46	4.57
2619	NASDAQ	ANGI	Thu, Jun 30, 2022	4.52	4.64	4.42	4.58
2618	NASDAQ	ANGI	Wed, Jun 29, 2022	4.63	4.65	4.49	4.65
2617	NASDAQ	ANGI	Tue, Jun 28, 2022	4.78	4.80	4.59	4.62
2616	NASDAQ	ANGI	Mon, Jun 27, 2022	4.80	4.85	4.60	4.77
2615	NASDAQ	ANGI	Fri, Jun 24, 2022	4.60	4.80	4.58	4.77
2614	NASDAQ	ANGI	Thu, Jun 23, 2022	4.34	4.55	4.30	4.55
2613	NASDAQ	ANGI	Wed, Jun 22, 2022	4.21	4.41	4.13	4.30
2612	NASDAQ	ANGI	Tue, Jun 21, 2022	4.34	4.43	4.22	4.30
2611	NASDAQ	ANGI	Fri, Jun 17, 2022	4.18	4.27	3.97	4.17
2610	NASDAQ	ANGI	Thu, Jun 16, 2022	4.24	4.30	4.07	4.10
2609	NASDAQ	ANGI	Wed, Jun 15, 2022	4.22	4.60	4.16	4.47
2608	NASDAQ	ANGI	Tue, Jun 14, 2022	4.13	4.29	4.01	4.19
2607	NASDAQ	ANGI	Mon, Jun 13, 2022	4.45	4.54	3.98	4.01
2606	NASDAQ	ANGI	Fri, Jun 10, 2022	4.93	5.02	4.63	4.65
2605	NASDAQ	ANGI	Thu, Jun 9, 2022	5.41	5.44	5.08	5.10
2604	NASDAQ	ANGI	Wed, Jun 8, 2022	5.59	5.71	5.48	5.50
2603	NASDAQ	ANGI	Tue, Jun 7, 2022	5.52	5.65	5.46	5.56
2602	NASDAQ	ANGI	Mon, Jun 6, 2022	5.61	5.69	5.41	5.60
2601	NASDAQ	ANGI	Fri, Jun 3, 2022	5.67	5.67	5.39	5.45
2600	NASDAQ	ANGI	Thu, Jun 2, 2022	5.48	5.87	5.43	5.83
2599	NASDAQ	ANGI	Wed, Jun 1, 2022	5.55	5.68	5.34	5.48
2598	NASDAQ	ANGI	Tue, May 31, 2022	5.74	5.74	5.42	5.49
2597	NASDAQ	ANGI	Fri, May 27, 2022	5.43	5.78	5.41	5.68
2596	NASDAQ	ANGI	Thu, May 26, 2022	4.75	5.34	4.74	5.32
2595	NASDAQ	ANGI	Wed, May 25, 2022	4.51	4.83	4.51	4.73
2594	NASDAQ	ANGI	Tue, May 24, 2022	4.85	4.85	4.50	4.57
2593	NASDAQ	ANGI	Mon, May 23, 2022	4.91	5.06	4.83	5.00
2592	NASDAQ	ANGI	Fri, May 20, 2022	5.22	5.22	4.78	5.01
2591	NASDAQ	ANGI	Thu, May 19, 2022	4.70	5.20	4.66	5.13
2590	NASDAQ	ANGI	Wed, May 18, 2022	4.84	4.95	4.65	4.72
2589	NASDAQ	ANGI	Tue, May 17, 2022	4.92	5.13	4.80	4.95
2588	NASDAQ	ANGI	Mon, May 16, 2022	5.04	5.09	4.78	4.78
2587	NASDAQ	ANGI	Fri, May 13, 2022	4.78	5.20	4.78	5.10
2586	NASDAQ	ANGI	Thu, May 12, 2022	4.36	4.85	4.28	4.70
2585	NASDAQ	ANGI	Wed, May 11, 2022	4.30	4.54	4.22	4.45
2584	NASDAQ	ANGI	Tue, May 10, 2022	4.00	4.48	3.91	4.39
2583	NASDAQ	ANGI	Mon, May 9, 2022	4.00	4.02	3.47	3.59
2582	NASDAQ	ANGI	Fri, May 6, 2022	4.45	4.48	4.10	4.11
2581	NASDAQ	ANGI	Thu, May 5, 2022	4.76	4.76	4.42	4.46
2580	NASDAQ	ANGI	Wed, May 4, 2022	4.71	4.94	4.61	4.83
2579	NASDAQ	ANGI	Tue, May 3, 2022	4.62	4.81	4.56	4.75
2578	NASDAQ	ANGI	Mon, May 2, 2022	4.41	4.68	4.36	4.63
2577	NASDAQ	ANGI	Fri, Apr 29, 2022	4.63	4.80	4.40	4.41
2576	NASDAQ	ANGI	Thu, Apr 28, 2022	4.70	4.81	4.53	4.64
2575	NASDAQ	ANGI	Wed, Apr 27, 2022	4.73	4.87	4.65	4.65
2574	NASDAQ	ANGI	Tue, Apr 26, 2022	4.84	4.86	4.59	4.75
2573	NASDAQ	ANGI	Mon, Apr 25, 2022	4.72	4.93	4.69	4.87
2572	NASDAQ	ANGI	Fri, Apr 22, 2022	4.81	4.88	4.62	4.73
2571	NASDAQ	ANGI	Thu, Apr 21, 2022	5.04	5.21	4.82	4.84
2570	NASDAQ	ANGI	Wed, Apr 20, 2022	5.30	5.32	4.94	4.96
2569	NASDAQ	ANGI	Tue, Apr 19, 2022	5.09	5.37	5.01	5.25
2568	NASDAQ	ANGI	Mon, Apr 18, 2022	5.14	5.24	4.94	5.13
2567	NASDAQ	ANGI	Thu, Apr 14, 2022	5.40	5.42	5.04	5.06
2566	NASDAQ	ANGI	Wed, Apr 13, 2022	5.35	5.45	5.21	5.35
2565	NASDAQ	ANGI	Tue, Apr 12, 2022	5.55	5.57	5.31	5.37
2564	NASDAQ	ANGI	Mon, Apr 11, 2022	5.29	5.50	5.24	5.41
2563	NASDAQ	ANGI	Fri, Apr 8, 2022	5.44	5.44	5.25	5.36
2562	NASDAQ	ANGI	Thu, Apr 7, 2022	5.53	5.58	5.30	5.50
2561	NASDAQ	ANGI	Wed, Apr 6, 2022	5.68	5.74	5.44	5.58
2560	NASDAQ	ANGI	Tue, Apr 5, 2022	6.04	6.09	5.79	5.83
2559	NASDAQ	ANGI	Mon, Apr 4, 2022	5.64	6.19	5.64	6.05
2558	NASDAQ	ANGI	Fri, Apr 1, 2022	5.74	5.81	5.49	5.55
2557	NASDAQ	ANGI	Thu, Mar 31, 2022	5.95	5.96	5.67	5.67
2556	NASDAQ	ANGI	Wed, Mar 30, 2022	6.03	6.22	5.90	5.92
2555	NASDAQ	ANGI	Tue, Mar 29, 2022	6.03	6.24	5.95	6.09
2554	NASDAQ	ANGI	Mon, Mar 28, 2022	5.74	5.94	5.63	5.88
2553	NASDAQ	ANGI	Fri, Mar 25, 2022	6.00	6.08	5.69	5.73
2552	NASDAQ	ANGI	Thu, Mar 24, 2022	5.93	6.04	5.86	6.01
2551	NASDAQ	ANGI	Wed, Mar 23, 2022	6.01	6.29	5.88	5.90
2550	NASDAQ	ANGI	Tue, Mar 22, 2022	5.82	6.29	5.79	6.13
2549	NASDAQ	ANGI	Mon, Mar 21, 2022	6.12	6.12	5.67	5.77
2548	NASDAQ	ANGI	Fri, Mar 18, 2022	5.96	6.24	5.95	6.15
2547	NASDAQ	ANGI	Thu, Mar 17, 2022	5.82	6.10	5.77	6.00
2546	NASDAQ	ANGI	Wed, Mar 16, 2022	5.88	6.11	5.78	5.95
2545	NASDAQ	ANGI	Tue, Mar 15, 2022	5.60	5.88	5.57	5.70
2544	NASDAQ	ANGI	Mon, Mar 14, 2022	5.76	6.04	5.56	5.59
2543	NASDAQ	ANGI	Fri, Mar 11, 2022	6.18	6.26	5.68	5.85
2542	NASDAQ	ANGI	Thu, Mar 10, 2022	6.29	6.31	5.92	6.12
2541	NASDAQ	ANGI	Wed, Mar 9, 2022	6.22	6.52	6.01	6.50
2540	NASDAQ	ANGI	Tue, Mar 8, 2022	5.63	5.99	5.38	5.86
2539	NASDAQ	ANGI	Mon, Mar 7, 2022	6.12	6.41	5.65	5.66
2538	NASDAQ	ANGI	Fri, Mar 4, 2022	6.50	6.70	6.02	6.15
2537	NASDAQ	ANGI	Thu, Mar 3, 2022	7.01	7.01	6.42	6.57
2536	NASDAQ	ANGI	Wed, Mar 2, 2022	7.07	7.07	6.75	6.93
2535	NASDAQ	ANGI	Tue, Mar 1, 2022	6.89	7.19	6.89	7.06
2534	NASDAQ	ANGI	Mon, Feb 28, 2022	6.89	7.06	6.79	6.89
2533	NASDAQ	ANGI	Fri, Feb 25, 2022	6.73	6.94	6.37	6.94
2532	NASDAQ	ANGI	Thu, Feb 24, 2022	6.19	6.76	6.10	6.75
2531	NASDAQ	ANGI	Wed, Feb 23, 2022	6.71	6.78	6.35	6.39
2530	NASDAQ	ANGI	Tue, Feb 22, 2022	6.40	6.78	6.36	6.67
2529	NASDAQ	ANGI	Fri, Feb 18, 2022	6.44	6.62	6.29	6.62
2528	NASDAQ	ANGI	Thu, Feb 17, 2022	6.91	6.97	6.40	6.49
2527	NASDAQ	ANGI	Wed, Feb 16, 2022	7.93	8.64	6.68	6.77
2526	NASDAQ	ANGI	Tue, Feb 15, 2022	8.62	8.91	8.50	8.85
2525	NASDAQ	ANGI	Mon, Feb 14, 2022	8.56	8.82	8.39	8.50
2524	NASDAQ	ANGI	Fri, Feb 11, 2022	8.73	9.04	8.55	8.61
2523	NASDAQ	ANGI	Thu, Feb 10, 2022	8.63	8.87	8.52	8.71
2522	NASDAQ	ANGI	Wed, Feb 9, 2022	8.67	8.90	8.56	8.85
2521	NASDAQ	ANGI	Tue, Feb 8, 2022	8.23	8.61	8.19	8.61
2520	NASDAQ	ANGI	Mon, Feb 7, 2022	8.12	8.37	8.09	8.35
2519	NASDAQ	ANGI	Fri, Feb 4, 2022	7.98	8.33	7.78	8.20
2518	NASDAQ	ANGI	Thu, Feb 3, 2022	8.00	8.20	7.94	8.00
2517	NASDAQ	ANGI	Wed, Feb 2, 2022	8.58	8.64	8.28	8.42
2516	NASDAQ	ANGI	Tue, Feb 1, 2022	8.70	8.72	8.24	8.51
2515	NASDAQ	ANGI	Mon, Jan 31, 2022	8.41	8.75	8.28	8.58
2514	NASDAQ	ANGI	Fri, Jan 28, 2022	7.57	7.80	7.35	7.80
2513	NASDAQ	ANGI	Thu, Jan 27, 2022	7.91	7.99	7.44	7.58
2512	NASDAQ	ANGI	Wed, Jan 26, 2022	8.09	8.22	7.79	7.85
2511	NASDAQ	ANGI	Tue, Jan 25, 2022	7.70	7.98	7.62	7.78
2510	NASDAQ	ANGI	Mon, Jan 24, 2022	7.72	7.86	6.88	7.84
2509	NASDAQ	ANGI	Fri, Jan 21, 2022	8.38	8.43	7.95	7.95
2508	NASDAQ	ANGI	Thu, Jan 20, 2022	8.62	8.92	8.46	8.48
2507	NASDAQ	ANGI	Wed, Jan 19, 2022	8.28	8.60	8.19	8.40
2506	NASDAQ	ANGI	Tue, Jan 18, 2022	8.59	8.65	8.20	8.23
2505	NASDAQ	ANGI	Fri, Jan 14, 2022	7.88	8.21	7.86	8.21
2504	NASDAQ	ANGI	Thu, Jan 13, 2022	8.54	8.74	7.89	7.91
2503	NASDAQ	ANGI	Wed, Jan 12, 2022	8.61	8.85	8.42	8.57
2502	NASDAQ	ANGI	Tue, Jan 11, 2022	8.31	8.67	8.21	8.65
2501	NASDAQ	ANGI	Mon, Jan 10, 2022	8.28	8.33	7.86	8.29
2500	NASDAQ	ANGI	Fri, Jan 7, 2022	8.42	8.63	8.27	8.43
2499	NASDAQ	ANGI	Thu, Jan 6, 2022	8.50	8.74	8.29	8.37
2498	NASDAQ	ANGI	Wed, Jan 5, 2022	8.80	9.32	8.54	8.54
2497	NASDAQ	ANGI	Tue, Jan 4, 2022	9.48	9.52	8.77	8.88
2496	NASDAQ	ANGI	Mon, Jan 3, 2022	9.36	9.64	9.22	9.38
2495	NASDAQ	ANGI	Fri, Dec 31, 2021	9.18	9.37	9.06	9.21
2494	NASDAQ	ANGI	Thu, Dec 30, 2021	8.67	9.30	8.59	9.22
2493	NASDAQ	ANGI	Wed, Dec 29, 2021	9.10	9.10	8.66	8.67
2492	NASDAQ	ANGI	Tue, Dec 28, 2021	9.26	9.38	9.12	9.17
2491	NASDAQ	ANGI	Mon, Dec 27, 2021	9.49	9.55	9.28	9.33
2490	NASDAQ	ANGI	Thu, Dec 23, 2021	9.37	9.56	9.26	9.43
2489	NASDAQ	ANGI	Wed, Dec 22, 2021	9.63	9.63	9.36	9.40
2488	NASDAQ	ANGI	Tue, Dec 21, 2021	9.44	9.78	9.28	9.61
2487	NASDAQ	ANGI	Mon, Dec 20, 2021	9.35	9.35	9.02	9.29
2486	NASDAQ	ANGI	Fri, Dec 17, 2021	9.03	9.59	8.86	9.57
2485	NASDAQ	ANGI	Thu, Dec 16, 2021	9.48	9.49	9.01	9.15
2484	NASDAQ	ANGI	Wed, Dec 15, 2021	9.00	9.43	8.76	9.41
2483	NASDAQ	ANGI	Tue, Dec 14, 2021	9.13	9.22	8.85	8.93
2482	NASDAQ	ANGI	Mon, Dec 13, 2021	9.49	9.55	9.19	9.24
2481	NASDAQ	ANGI	Fri, Dec 10, 2021	10.03	10.28	9.45	9.55
2480	NASDAQ	ANGI	Thu, Dec 9, 2021	9.71	10.08	9.71	10.03
2479	NASDAQ	ANGI	Wed, Dec 8, 2021	9.75	10.15	9.68	9.90
2478	NASDAQ	ANGI	Tue, Dec 7, 2021	9.41	10.10	9.35	9.77
2477	NASDAQ	ANGI	Mon, Dec 6, 2021	8.66	9.25	8.51	9.22
2476	NASDAQ	ANGI	Fri, Dec 3, 2021	9.22	9.25	8.67	8.77
2475	NASDAQ	ANGI	Thu, Dec 2, 2021	9.36	9.57	9.07	9.20
2474	NASDAQ	ANGI	Wed, Dec 1, 2021	9.80	9.97	9.38	9.53
2473	NASDAQ	ANGI	Tue, Nov 30, 2021	9.56	9.77	9.28	9.61
2472	NASDAQ	ANGI	Mon, Nov 29, 2021	9.62	9.77	9.29	9.51
2471	NASDAQ	ANGI	Fri, Nov 26, 2021	9.40	9.67	9.39	9.63
2470	NASDAQ	ANGI	Wed, Nov 24, 2021	9.35	9.71	9.17	9.70
2469	NASDAQ	ANGI	Tue, Nov 23, 2021	9.30	9.39	8.89	9.34
2468	NASDAQ	ANGI	Mon, Nov 22, 2021	10.09	10.09	9.09	9.41
2467	NASDAQ	ANGI	Fri, Nov 19, 2021	10.40	10.56	9.91	9.99
2466	NASDAQ	ANGI	Thu, Nov 18, 2021	11.34	11.38	10.44	10.50
2465	NASDAQ	ANGI	Wed, Nov 17, 2021	11.23	11.30	11.10	11.21
2464	NASDAQ	ANGI	Tue, Nov 16, 2021	10.94	11.37	10.82	11.30
2463	NASDAQ	ANGI	Mon, Nov 15, 2021	11.04	11.27	10.82	11.02
2462	NASDAQ	ANGI	Fri, Nov 12, 2021	10.80	11.01	10.74	10.98
2461	NASDAQ	ANGI	Thu, Nov 11, 2021	10.76	10.97	10.66	10.81
2460	NASDAQ	ANGI	Wed, Nov 10, 2021	10.71	10.88	10.50	10.72
2459	NASDAQ	ANGI	Tue, Nov 9, 2021	10.82	10.89	10.50	10.77
2458	NASDAQ	ANGI	Mon, Nov 8, 2021	10.86	10.94	10.62	10.85
2457	NASDAQ	ANGI	Fri, Nov 5, 2021	11.84	12.02	10.64	10.87
2456	NASDAQ	ANGI	Thu, Nov 4, 2021	12.09	12.22	11.57	11.78
2455	NASDAQ	ANGI	Wed, Nov 3, 2021	11.74	12.18	11.66	12.03
2454	NASDAQ	ANGI	Tue, Nov 2, 2021	12.69	12.73	11.76	11.80
2453	NASDAQ	ANGI	Mon, Nov 1, 2021	12.59	12.71	12.37	12.65
2452	NASDAQ	ANGI	Fri, Oct 29, 2021	12.48	13.00	12.48	12.53
2451	NASDAQ	ANGI	Thu, Oct 28, 2021	12.53	12.70	12.37	12.61
2450	NASDAQ	ANGI	Wed, Oct 27, 2021	12.61	13.00	12.39	12.41
2449	NASDAQ	ANGI	Tue, Oct 26, 2021	12.88	13.08	12.57	12.65
2448	NASDAQ	ANGI	Mon, Oct 25, 2021	12.07	12.87	12.06	12.79
2447	NASDAQ	ANGI	Fri, Oct 22, 2021	12.39	12.64	12.07	12.10
2446	NASDAQ	ANGI	Thu, Oct 21, 2021	12.47	12.79	12.37	12.58
2445	NASDAQ	ANGI	Wed, Oct 20, 2021	12.54	12.56	12.33	12.47
2444	NASDAQ	ANGI	Tue, Oct 19, 2021	12.44	13.09	12.35	12.55
2443	NASDAQ	ANGI	Mon, Oct 18, 2021	13.12	13.24	12.31	12.43
2442	NASDAQ	ANGI	Fri, Oct 15, 2021	13.25	13.29	12.94	13.15
2441	NASDAQ	ANGI	Thu, Oct 14, 2021	12.93	13.30	12.71	13.29
2440	NASDAQ	ANGI	Wed, Oct 13, 2021	11.96	13.00	11.86	12.68
2439	NASDAQ	ANGI	Tue, Oct 12, 2021	12.12	12.25	11.73	11.82
2438	NASDAQ	ANGI	Mon, Oct 11, 2021	12.16	12.41	12.00	12.02
2437	NASDAQ	ANGI	Fri, Oct 8, 2021	12.59	12.73	12.14	12.16
2436	NASDAQ	ANGI	Thu, Oct 7, 2021	12.04	12.85	12.03	12.57
2435	NASDAQ	ANGI	Wed, Oct 6, 2021	11.92	12.21	11.89	11.97
2434	NASDAQ	ANGI	Tue, Oct 5, 2021	12.69	12.74	11.99	12.07
2433	NASDAQ	ANGI	Mon, Oct 4, 2021	12.70	12.81	12.34	12.63
2432	NASDAQ	ANGI	Fri, Oct 1, 2021	12.48	12.96	12.32	12.83
2431	NASDAQ	ANGI	Thu, Sep 30, 2021	12.27	12.52	12.01	12.34
2430	NASDAQ	ANGI	Wed, Sep 29, 2021	12.58	12.77	12.16	12.24
2429	NASDAQ	ANGI	Tue, Sep 28, 2021	12.78	13.02	12.44	12.48
2428	NASDAQ	ANGI	Mon, Sep 27, 2021	14.20	14.54	12.99	13.04
2427	NASDAQ	ANGI	Fri, Sep 24, 2021	13.74	14.92	13.49	14.40
2426	NASDAQ	ANGI	Thu, Sep 23, 2021	12.27	13.87	12.27	13.84
2425	NASDAQ	ANGI	Wed, Sep 22, 2021	12.01	12.24	11.80	12.19
2424	NASDAQ	ANGI	Tue, Sep 21, 2021	11.82	12.19	11.82	11.87
2423	NASDAQ	ANGI	Mon, Sep 20, 2021	11.85	12.12	11.64	11.80
2422	NASDAQ	ANGI	Fri, Sep 17, 2021	12.38	12.52	11.96	12.22
2421	NASDAQ	ANGI	Thu, Sep 16, 2021	11.47	12.63	11.40	12.49
2420	NASDAQ	ANGI	Wed, Sep 15, 2021	11.53	11.77	11.42	11.57
2419	NASDAQ	ANGI	Tue, Sep 14, 2021	11.23	12.05	11.10	11.68
2418	NASDAQ	ANGI	Mon, Sep 13, 2021	10.59	10.92	10.37	10.70
2417	NASDAQ	ANGI	Fri, Sep 10, 2021	10.38	10.69	10.31	10.51
2416	NASDAQ	ANGI	Thu, Sep 9, 2021	10.20	10.44	10.11	10.36
2415	NASDAQ	ANGI	Wed, Sep 8, 2021	10.57	10.63	10.05	10.17
2414	NASDAQ	ANGI	Tue, Sep 7, 2021	10.55	10.70	10.55	10.59
2413	NASDAQ	ANGI	Fri, Sep 3, 2021	10.54	10.58	10.27	10.51
2412	NASDAQ	ANGI	Thu, Sep 2, 2021	10.50	10.79	10.37	10.55
2411	NASDAQ	ANGI	Wed, Sep 1, 2021	10.61	10.75	10.36	10.41
2410	NASDAQ	ANGI	Tue, Aug 31, 2021	10.74	10.84	10.56	10.64
2409	NASDAQ	ANGI	Mon, Aug 30, 2021	10.59	10.94	10.42	10.73
2408	NASDAQ	ANGI	Fri, Aug 27, 2021	10.54	10.77	10.39	10.55
2407	NASDAQ	ANGI	Thu, Aug 26, 2021	10.67	10.90	10.52	10.55
2406	NASDAQ	ANGI	Wed, Aug 25, 2021	10.71	10.74	10.50	10.64
2405	NASDAQ	ANGI	Tue, Aug 24, 2021	10.50	10.70	10.46	10.67
2404	NASDAQ	ANGI	Mon, Aug 23, 2021	10.32	10.45	10.27	10.41
2403	NASDAQ	ANGI	Fri, Aug 20, 2021	9.91	10.33	9.91	10.28
2402	NASDAQ	ANGI	Thu, Aug 19, 2021	9.89	10.02	9.79	9.91
2401	NASDAQ	ANGI	Wed, Aug 18, 2021	10.10	10.32	9.92	9.97
2400	NASDAQ	ANGI	Tue, Aug 17, 2021	9.95	10.05	9.83	10.00
2399	NASDAQ	ANGI	Mon, Aug 16, 2021	10.30	10.30	10.03	10.06
2398	NASDAQ	ANGI	Fri, Aug 13, 2021	10.43	10.51	10.02	10.38
2397	NASDAQ	ANGI	Thu, Aug 12, 2021	10.41	10.55	10.13	10.40
2396	NASDAQ	ANGI	Wed, Aug 11, 2021	10.96	10.97	10.34	10.45
2395	NASDAQ	ANGI	Tue, Aug 10, 2021	11.28	11.37	10.73	10.81
2394	NASDAQ	ANGI	Mon, Aug 9, 2021	11.11	11.39	11.00	11.21
2393	NASDAQ	ANGI	Fri, Aug 6, 2021	11.50	11.73	11.14	11.21
2392	NASDAQ	ANGI	Thu, Aug 5, 2021	10.75	11.88	10.60	11.76
2391	NASDAQ	ANGI	Wed, Aug 4, 2021	11.21	11.37	11.07	11.20
2390	NASDAQ	ANGI	Tue, Aug 3, 2021	11.50	11.50	10.87	11.13
2389	NASDAQ	ANGI	Mon, Aug 2, 2021	11.64	11.72	11.41	11.44
2388	NASDAQ	ANGI	Fri, Jul 30, 2021	11.89	11.98	11.23	11.51
2387	NASDAQ	ANGI	Thu, Jul 29, 2021	12.03	12.27	11.94	12.05
2386	NASDAQ	ANGI	Wed, Jul 28, 2021	12.14	12.42	11.99	12.03
2385	NASDAQ	ANGI	Tue, Jul 27, 2021	12.21	12.24	11.82	12.05
2384	NASDAQ	ANGI	Mon, Jul 26, 2021	11.95	12.28	11.94	12.24
2383	NASDAQ	ANGI	Fri, Jul 23, 2021	12.05	12.16	11.87	12.03
2382	NASDAQ	ANGI	Thu, Jul 22, 2021	11.61	12.15	11.55	11.97
2381	NASDAQ	ANGI	Wed, Jul 21, 2021	11.99	11.99	11.50	11.54
2380	NASDAQ	ANGI	Tue, Jul 20, 2021	11.58	12.12	11.33	11.95
2379	NASDAQ	ANGI	Mon, Jul 19, 2021	11.99	12.00	11.15	11.48
2378	NASDAQ	ANGI	Fri, Jul 16, 2021	11.92	12.27	11.91	12.20
2377	NASDAQ	ANGI	Thu, Jul 15, 2021	11.75	12.05	11.61	11.75
2376	NASDAQ	ANGI	Wed, Jul 14, 2021	11.84	12.10	11.67	11.90
2375	NASDAQ	ANGI	Tue, Jul 13, 2021	12.11	12.29	11.61	11.75
2374	NASDAQ	ANGI	Mon, Jul 12, 2021	12.60	12.62	12.23	12.33
2373	NASDAQ	ANGI	Fri, Jul 9, 2021	12.21	12.55	12.13	12.51
2372	NASDAQ	ANGI	Thu, Jul 8, 2021	12.28	12.42	11.94	12.23
2371	NASDAQ	ANGI	Wed, Jul 7, 2021	12.91	12.93	12.32	12.59
2370	NASDAQ	ANGI	Tue, Jul 6, 2021	12.90	12.91	12.50	12.75
2369	NASDAQ	ANGI	Fri, Jul 2, 2021	13.59	13.60	12.80	12.84
2368	NASDAQ	ANGI	Thu, Jul 1, 2021	13.57	13.60	13.30	13.51
2367	NASDAQ	ANGI	Wed, Jun 30, 2021	14.07	14.07	13.47	13.52
2366	NASDAQ	ANGI	Tue, Jun 29, 2021	13.97	14.21	13.71	14.13
2365	NASDAQ	ANGI	Mon, Jun 28, 2021	14.52	14.56	13.73	13.96
2364	NASDAQ	ANGI	Fri, Jun 25, 2021	13.95	14.42	13.93	14.39
2363	NASDAQ	ANGI	Thu, Jun 24, 2021	14.00	14.11	13.64	13.88
2362	NASDAQ	ANGI	Wed, Jun 23, 2021	13.34	13.80	13.34	13.78
2361	NASDAQ	ANGI	Tue, Jun 22, 2021	13.63	13.70	13.29	13.33
2360	NASDAQ	ANGI	Mon, Jun 21, 2021	13.54	13.76	13.23	13.63
2359	NASDAQ	ANGI	Fri, Jun 18, 2021	13.75	13.90	13.54	13.56
2358	NASDAQ	ANGI	Thu, Jun 17, 2021	13.70	14.15	13.29	13.81
2357	NASDAQ	ANGI	Wed, Jun 16, 2021	13.80	14.11	13.65	13.86
2356	NASDAQ	ANGI	Tue, Jun 15, 2021	14.50	14.50	13.85	13.87
2355	NASDAQ	ANGI	Mon, Jun 14, 2021	14.35	14.58	14.28	14.45
2354	NASDAQ	ANGI	Fri, Jun 11, 2021	14.30	14.36	14.02	14.30
2353	NASDAQ	ANGI	Thu, Jun 10, 2021	14.04	14.38	14.02	14.28
2352	NASDAQ	ANGI	Wed, Jun 9, 2021	14.43	14.61	13.88	14.05
2351	NASDAQ	ANGI	Tue, Jun 8, 2021	14.15	14.50	14.15	14.48
2350	NASDAQ	ANGI	Mon, Jun 7, 2021	13.61	14.31	13.57	14.02
2349	NASDAQ	ANGI	Fri, Jun 4, 2021	13.67	13.93	13.61	13.62
2348	NASDAQ	ANGI	Thu, Jun 3, 2021	14.28	14.36	13.50	13.58
2347	NASDAQ	ANGI	Wed, Jun 2, 2021	14.29	14.51	14.09	14.27
2346	NASDAQ	ANGI	Tue, Jun 1, 2021	14.15	14.51	14.09	14.26
2345	NASDAQ	ANGI	Fri, May 28, 2021	14.36	14.40	14.05	14.18
2344	NASDAQ	ANGI	Thu, May 27, 2021	14.14	14.44	14.03	14.27
2343	NASDAQ	ANGI	Wed, May 26, 2021	14.09	14.60	14.02	14.38
2342	NASDAQ	ANGI	Tue, May 25, 2021	14.59	14.72	13.83	14.00
2341	NASDAQ	ANGI	Mon, May 24, 2021	14.24	14.56	14.12	14.44
2340	NASDAQ	ANGI	Fri, May 21, 2021	13.90	14.45	13.60	14.06
2339	NASDAQ	ANGI	Thu, May 20, 2021	13.39	13.82	13.36	13.80
2338	NASDAQ	ANGI	Wed, May 19, 2021	12.82	13.61	12.61	13.56
2337	NASDAQ	ANGI	Tue, May 18, 2021	12.69	13.50	12.67	13.14
2336	NASDAQ	ANGI	Mon, May 17, 2021	12.88	12.97	12.36	12.46
2335	NASDAQ	ANGI	Fri, May 14, 2021	12.84	13.20	12.70	13.06
2334	NASDAQ	ANGI	Thu, May 13, 2021	11.93	12.74	11.93	12.66
2333	NASDAQ	ANGI	Wed, May 12, 2021	12.89	12.99	11.98	12.06
2332	NASDAQ	ANGI	Tue, May 11, 2021	12.21	13.23	12.10	13.15
2331	NASDAQ	ANGI	Mon, May 10, 2021	13.60	13.65	12.32	12.58
2330	NASDAQ	ANGI	Fri, May 7, 2021	14.81	14.90	13.17	13.58
2329	NASDAQ	ANGI	Thu, May 6, 2021	14.46	14.57	13.65	14.04
2328	NASDAQ	ANGI	Wed, May 5, 2021	15.32	15.38	14.42	14.59
2327	NASDAQ	ANGI	Tue, May 4, 2021	15.15	15.41	14.64	15.30
2326	NASDAQ	ANGI	Mon, May 3, 2021	16.14	16.14	15.51	15.54
2325	NASDAQ	ANGI	Fri, Apr 30, 2021	16.16	16.54	15.99	16.01
2324	NASDAQ	ANGI	Thu, Apr 29, 2021	16.51	16.54	16.07	16.25
2323	NASDAQ	ANGI	Wed, Apr 28, 2021	16.38	16.82	16.17	16.42
2322	NASDAQ	ANGI	Tue, Apr 27, 2021	16.19	16.65	16.03	16.39
2321	NASDAQ	ANGI	Mon, Apr 26, 2021	16.31	16.33	15.98	16.18
2320	NASDAQ	ANGI	Fri, Apr 23, 2021	15.99	16.34	15.80	16.19
2319	NASDAQ	ANGI	Thu, Apr 22, 2021	15.98	16.26	15.81	15.85
2318	NASDAQ	ANGI	Wed, Apr 21, 2021	15.98	16.14	15.51	16.04
2317	NASDAQ	ANGI	Tue, Apr 20, 2021	16.77	16.77	15.54	15.91
2316	NASDAQ	ANGI	Mon, Apr 19, 2021	16.75	16.96	16.31	16.79
2315	NASDAQ	ANGI	Fri, Apr 16, 2021	16.29	17.07	16.29	16.80
2314	NASDAQ	ANGI	Thu, Apr 15, 2021	17.12	17.21	16.77	17.00
2313	NASDAQ	ANGI	Wed, Apr 14, 2021	17.00	17.46	16.60	17.09
2312	NASDAQ	ANGI	Tue, Apr 13, 2021	15.69	17.54	15.60	17.03
2311	NASDAQ	ANGI	Mon, Apr 12, 2021	14.87	15.24	14.52	15.20
2310	NASDAQ	ANGI	Fri, Apr 9, 2021	15.09	15.22	14.66	14.88
2309	NASDAQ	ANGI	Thu, Apr 8, 2021	14.69	15.49	14.57	15.17
2308	NASDAQ	ANGI	Wed, Apr 7, 2021	14.53	14.62	14.21	14.41
2307	NASDAQ	ANGI	Tue, Apr 6, 2021	14.36	14.82	14.09	14.49
2306	NASDAQ	ANGI	Mon, Apr 5, 2021	14.88	14.88	14.15	14.47
2305	NASDAQ	ANGI	Thu, Apr 1, 2021	13.31	15.00	13.17	14.66
2304	NASDAQ	ANGI	Wed, Mar 31, 2021	13.00	13.51	12.98	13.00
2303	NASDAQ	ANGI	Tue, Mar 30, 2021	13.48	13.48	12.89	12.93
2302	NASDAQ	ANGI	Mon, Mar 29, 2021	13.63	13.88	13.21	13.55
2301	NASDAQ	ANGI	Fri, Mar 26, 2021	14.02	14.13	13.36	13.81
2300	NASDAQ	ANGI	Thu, Mar 25, 2021	13.53	13.93	13.08	13.90
2299	NASDAQ	ANGI	Wed, Mar 24, 2021	15.61	15.79	13.66	13.76
2298	NASDAQ	ANGI	Tue, Mar 23, 2021	16.47	16.77	15.37	15.70
2297	NASDAQ	ANGI	Mon, Mar 22, 2021	17.06	17.50	16.39	16.47
2296	NASDAQ	ANGI	Fri, Mar 19, 2021	16.43	17.30	16.01	16.95
2295	NASDAQ	ANGI	Thu, Mar 18, 2021	16.63	17.75	16.05	16.51
2294	NASDAQ	ANGI	Wed, Mar 17, 2021	16.60	16.63	16.00	16.33
2293	NASDAQ	ANGI	Tue, Mar 16, 2021	16.77	16.86	16.26	16.62
2292	NASDAQ	ANGI	Mon, Mar 15, 2021	16.81	16.89	16.50	16.63
2291	NASDAQ	ANGI	Fri, Mar 12, 2021	15.64	16.93	15.42	16.88
2290	NASDAQ	ANGI	Thu, Mar 11, 2021	16.00	16.13	15.71	15.91
2289	NASDAQ	ANGI	Wed, Mar 10, 2021	16.08	16.60	15.65	15.66
2288	NASDAQ	ANGI	Tue, Mar 9, 2021	15.43	16.30	15.42	16.03
2287	NASDAQ	ANGI	Mon, Mar 8, 2021	15.30	16.12	14.92	15.01
2286	NASDAQ	ANGI	Fri, Mar 5, 2021	15.39	15.65	14.39	15.59
2285	NASDAQ	ANGI	Thu, Mar 4, 2021	14.58	15.59	13.92	15.24
2284	NASDAQ	ANGI	Wed, Mar 3, 2021	15.47	15.68	14.67	14.81
2283	NASDAQ	ANGI	Tue, Mar 2, 2021	15.74	16.17	15.41	15.43
2282	NASDAQ	ANGI	Mon, Mar 1, 2021	15.20	15.77	15.05	15.74
2281	NASDAQ	ANGI	Fri, Feb 26, 2021	15.10	15.39	14.69	14.95
2280	NASDAQ	ANGI	Thu, Feb 25, 2021	15.00	15.95	14.89	15.04
2279	NASDAQ	ANGI	Wed, Feb 24, 2021	14.37	14.52	14.10	14.31
2278	NASDAQ	ANGI	Tue, Feb 23, 2021	14.43	14.68	13.81	14.64
2277	NASDAQ	ANGI	Mon, Feb 22, 2021	15.30	15.55	15.01	15.05
2276	NASDAQ	ANGI	Fri, Feb 19, 2021	15.25	15.50	15.18	15.33
2275	NASDAQ	ANGI	Thu, Feb 18, 2021	15.36	15.43	14.99	15.27
2274	NASDAQ	ANGI	Wed, Feb 17, 2021	15.53	15.56	14.94	15.48
2273	NASDAQ	ANGI	Tue, Feb 16, 2021	15.74	16.10	15.38	15.60
2272	NASDAQ	ANGI	Fri, Feb 12, 2021	15.75	16.18	15.44	15.49
2271	NASDAQ	ANGI	Thu, Feb 11, 2021	16.25	16.35	15.58	15.90
2270	NASDAQ	ANGI	Wed, Feb 10, 2021	16.74	16.74	15.58	16.11
2269	NASDAQ	ANGI	Tue, Feb 9, 2021	17.87	18.17	16.42	16.46
2268	NASDAQ	ANGI	Mon, Feb 8, 2021	16.64	19.17	16.63	18.07
2267	NASDAQ	ANGI	Fri, Feb 5, 2021	13.72	16.44	13.70	16.25
2266	NASDAQ	ANGI	Thu, Feb 4, 2021	14.47	14.96	13.91	14.02
2265	NASDAQ	ANGI	Wed, Feb 3, 2021	15.47	15.80	14.93	15.14
2264	NASDAQ	ANGI	Tue, Feb 2, 2021	14.05	15.58	13.87	15.14
2263	NASDAQ	ANGI	Mon, Feb 1, 2021	14.06	14.25	13.63	14.00
2262	NASDAQ	ANGI	Fri, Jan 29, 2021	14.06	14.33	13.60	13.98
2261	NASDAQ	ANGI	Thu, Jan 28, 2021	15.05	15.91	13.87	14.03
2260	NASDAQ	ANGI	Wed, Jan 27, 2021	13.73	15.77	13.50	15.08
2259	NASDAQ	ANGI	Tue, Jan 26, 2021	12.79	14.02	12.75	13.87
2258	NASDAQ	ANGI	Mon, Jan 25, 2021	12.70	13.36	12.65	12.70
2257	NASDAQ	ANGI	Fri, Jan 22, 2021	12.48	12.58	12.32	12.48
2256	NASDAQ	ANGI	Thu, Jan 21, 2021	12.42	12.72	12.37	12.50
2255	NASDAQ	ANGI	Wed, Jan 20, 2021	11.93	12.35	11.84	12.31
2254	NASDAQ	ANGI	Tue, Jan 19, 2021	12.27	12.27	11.65	11.77
2253	NASDAQ	ANGI	Fri, Jan 15, 2021	12.19	12.39	11.91	11.98
2252	NASDAQ	ANGI	Thu, Jan 14, 2021	12.48	12.52	12.09	12.19
2251	NASDAQ	ANGI	Wed, Jan 13, 2021	12.48	12.74	12.31	12.39
2250	NASDAQ	ANGI	Tue, Jan 12, 2021	12.25	12.72	12.15	12.37
2249	NASDAQ	ANGI	Mon, Jan 11, 2021	11.56	11.98	11.45	11.97
2248	NASDAQ	ANGI	Fri, Jan 8, 2021	11.84	11.90	11.43	11.74
2247	NASDAQ	ANGI	Thu, Jan 7, 2021	12.14	12.24	11.82	11.85
2246	NASDAQ	ANGI	Wed, Jan 6, 2021	12.05	12.21	11.86	11.91
2245	NASDAQ	ANGI	Tue, Jan 5, 2021	12.93	12.93	12.18	12.23
2244	NASDAQ	ANGI	Mon, Jan 4, 2021	13.36	13.65	12.96	12.97
2243	NASDAQ	ANGI	Thu, Dec 31, 2020	13.23	13.27	12.96	13.20
2242	NASDAQ	ANGI	Wed, Dec 30, 2020	13.12	13.30	13.00	13.22
2241	NASDAQ	ANGI	Tue, Dec 29, 2020	13.60	13.73	12.86	13.03
2240	NASDAQ	ANGI	Mon, Dec 28, 2020	13.45	13.84	13.40	13.47
2239	NASDAQ	ANGI	Thu, Dec 24, 2020	12.87	13.32	12.71	13.27
2238	NASDAQ	ANGI	Wed, Dec 23, 2020	12.86	12.98	12.56	12.84
2237	NASDAQ	ANGI	Tue, Dec 22, 2020	12.47	13.15	12.42	12.76
2236	NASDAQ	ANGI	Mon, Dec 21, 2020	12.55	13.08	12.28	12.35
2235	NASDAQ	ANGI	Fri, Dec 18, 2020	12.36	12.90	12.26	12.87
2234	NASDAQ	ANGI	Thu, Dec 17, 2020	11.89	12.15	11.87	12.13
2233	NASDAQ	ANGI	Wed, Dec 16, 2020	11.56	12.10	11.26	11.73
2232	NASDAQ	ANGI	Tue, Dec 15, 2020	12.10	12.26	11.61	12.15
2231	NASDAQ	ANGI	Mon, Dec 14, 2020	11.90	12.02	11.85	11.95
2230	NASDAQ	ANGI	Fri, Dec 11, 2020	11.98	12.13	11.80	11.90
2229	NASDAQ	ANGI	Thu, Dec 10, 2020	11.51	12.42	11.20	11.98
2228	NASDAQ	ANGI	Wed, Dec 9, 2020	11.75	11.93	11.46	11.57
2227	NASDAQ	ANGI	Tue, Dec 8, 2020	11.81	11.91	11.61	11.76
2226	NASDAQ	ANGI	Mon, Dec 7, 2020	12.09	12.09	11.78	11.80
2225	NASDAQ	ANGI	Fri, Dec 4, 2020	11.74	12.10	11.74	12.04
2224	NASDAQ	ANGI	Thu, Dec 3, 2020	11.70	12.01	11.59	11.73
2223	NASDAQ	ANGI	Wed, Dec 2, 2020	12.22	12.22	11.71	11.73
2222	NASDAQ	ANGI	Tue, Dec 1, 2020	12.12	12.43	12.04	12.28
2221	NASDAQ	ANGI	Mon, Nov 30, 2020	12.29	12.45	12.03	12.36
2220	NASDAQ	ANGI	Fri, Nov 27, 2020	12.23	12.40	12.10	12.22
2219	NASDAQ	ANGI	Wed, Nov 25, 2020	11.60	12.29	11.60	12.26
2218	NASDAQ	ANGI	Tue, Nov 24, 2020	11.83	11.86	11.20	11.54
2217	NASDAQ	ANGI	Mon, Nov 23, 2020	11.65	11.90	11.33	11.80
2216	NASDAQ	ANGI	Fri, Nov 20, 2020	11.34	11.60	11.24	11.56
2215	NASDAQ	ANGI	Thu, Nov 19, 2020	10.78	11.36	10.73	11.29
2214	NASDAQ	ANGI	Wed, Nov 18, 2020	10.65	10.79	10.52	10.73
2213	NASDAQ	ANGI	Tue, Nov 17, 2020	10.70	10.71	10.50	10.61
2212	NASDAQ	ANGI	Mon, Nov 16, 2020	10.73	10.76	10.32	10.58
2211	NASDAQ	ANGI	Fri, Nov 13, 2020	10.47	10.92	10.30	10.77
2210	NASDAQ	ANGI	Thu, Nov 12, 2020	10.83	11.09	10.35	10.41
2209	NASDAQ	ANGI	Wed, Nov 11, 2020	10.15	10.79	10.15	10.77
2208	NASDAQ	ANGI	Tue, Nov 10, 2020	9.91	10.49	9.91	10.37
2207	NASDAQ	ANGI	Mon, Nov 9, 2020	10.50	10.59	9.44	9.98
2206	NASDAQ	ANGI	Fri, Nov 6, 2020	9.81	10.20	9.28	10.01
2205	NASDAQ	ANGI	Thu, Nov 5, 2020	11.70	11.81	11.33	11.45
2204	NASDAQ	ANGI	Wed, Nov 4, 2020	11.01	11.70	11.01	11.51
2203	NASDAQ	ANGI	Tue, Nov 3, 2020	11.09	11.27	10.82	10.97
2202	NASDAQ	ANGI	Mon, Nov 2, 2020	10.62	11.02	10.36	10.93
2201	NASDAQ	ANGI	Fri, Oct 30, 2020	10.91	10.92	10.45	10.60
2200	NASDAQ	ANGI	Thu, Oct 29, 2020	10.79	11.24	10.75	11.02
2199	NASDAQ	ANGI	Wed, Oct 28, 2020	10.75	10.75	10.43	10.66
2198	NASDAQ	ANGI	Tue, Oct 27, 2020	10.94	11.15	10.84	10.94
2197	NASDAQ	ANGI	Mon, Oct 26, 2020	10.93	11.00	10.61	10.84
2196	NASDAQ	ANGI	Fri, Oct 23, 2020	11.08	11.16	10.89	11.09
2195	NASDAQ	ANGI	Thu, Oct 22, 2020	10.85	11.15	10.76	10.90
2194	NASDAQ	ANGI	Wed, Oct 21, 2020	11.20	11.22	10.80	11.07
2193	NASDAQ	ANGI	Tue, Oct 20, 2020	10.88	11.21	10.79	11.10
2192	NASDAQ	ANGI	Mon, Oct 19, 2020	11.01	11.15	10.79	10.90
2191	NASDAQ	ANGI	Fri, Oct 16, 2020	11.09	11.20	10.87	10.94
2190	NASDAQ	ANGI	Thu, Oct 15, 2020	10.65	11.27	10.65	11.09
2189	NASDAQ	ANGI	Wed, Oct 14, 2020	11.32	11.33	10.75	10.92
2188	NASDAQ	ANGI	Tue, Oct 13, 2020	11.05	11.37	10.93	11.10
2187	NASDAQ	ANGI	Mon, Oct 12, 2020	11.45	11.46	10.97	10.97
2186	NASDAQ	ANGI	Fri, Oct 9, 2020	11.45	11.47	10.90	11.31
2185	NASDAQ	ANGI	Thu, Oct 8, 2020	12.35	12.35	11.02	11.04
2184	NASDAQ	ANGI	Wed, Oct 7, 2020	12.53	12.79	12.36	12.74
2183	NASDAQ	ANGI	Tue, Oct 6, 2020	12.70	12.80	12.23	12.29
2182	NASDAQ	ANGI	Mon, Oct 5, 2020	12.12	12.89	12.05	12.75
2181	NASDAQ	ANGI	Fri, Oct 2, 2020	11.72	12.18	11.71	12.03
2180	NASDAQ	ANGI	Thu, Oct 1, 2020	11.24	12.40	11.24	12.29
2179	NASDAQ	ANGI	Wed, Sep 30, 2020	10.90	11.46	10.78	11.10
2178	NASDAQ	ANGI	Tue, Sep 29, 2020	10.53	10.97	10.53	10.84
2177	NASDAQ	ANGI	Mon, Sep 28, 2020	10.48	10.81	10.27	10.55
2176	NASDAQ	ANGI	Fri, Sep 25, 2020	9.86	10.33	9.72	10.28
2175	NASDAQ	ANGI	Thu, Sep 24, 2020	10.06	10.13	9.72	9.80
2174	NASDAQ	ANGI	Wed, Sep 23, 2020	10.54	10.58	10.00	10.05
2173	NASDAQ	ANGI	Tue, Sep 22, 2020	10.39	10.62	10.32	10.50
2172	NASDAQ	ANGI	Mon, Sep 21, 2020	10.12	10.41	9.85	10.32
2171	NASDAQ	ANGI	Fri, Sep 18, 2020	10.85	10.85	10.05	10.34
2170	NASDAQ	ANGI	Thu, Sep 17, 2020	10.98	11.18	10.34	10.60
2169	NASDAQ	ANGI	Wed, Sep 16, 2020	12.25	12.26	11.12	11.18
2168	NASDAQ	ANGI	Tue, Sep 15, 2020	12.53	12.63	11.83	12.21
2167	NASDAQ	ANGI	Mon, Sep 14, 2020	12.26	12.47	11.86	11.86
2166	NASDAQ	ANGI	Fri, Sep 11, 2020	12.79	12.86	11.82	12.34
2165	NASDAQ	ANGI	Thu, Sep 10, 2020	12.96	13.16	12.54	12.62
2164	NASDAQ	ANGI	Wed, Sep 9, 2020	12.41	13.05	12.31	12.91
2163	NASDAQ	ANGI	Tue, Sep 8, 2020	12.01	12.69	12.00	12.16
2162	NASDAQ	ANGI	Fri, Sep 4, 2020	13.35	13.49	11.89	12.63
2161	NASDAQ	ANGI	Thu, Sep 3, 2020	14.55	14.55	13.30	13.52
2160	NASDAQ	ANGI	Wed, Sep 2, 2020	14.20	14.79	14.03	14.70
2159	NASDAQ	ANGI	Tue, Sep 1, 2020	13.85	14.50	13.81	14.28
2158	NASDAQ	ANGI	Mon, Aug 31, 2020	13.95	14.06	13.83	13.88
2157	NASDAQ	ANGI	Fri, Aug 28, 2020	13.73	14.19	13.63	13.91
2156	NASDAQ	ANGI	Thu, Aug 27, 2020	14.06	14.17	13.47	13.73
2155	NASDAQ	ANGI	Wed, Aug 26, 2020	14.15	14.59	14.05	14.28
2154	NASDAQ	ANGI	Tue, Aug 25, 2020	14.54	14.65	14.07	14.18
2153	NASDAQ	ANGI	Mon, Aug 24, 2020	13.98	14.77	13.68	14.65
2152	NASDAQ	ANGI	Fri, Aug 21, 2020	14.10	14.14	13.73	13.90
2151	NASDAQ	ANGI	Thu, Aug 20, 2020	13.88	14.42	13.88	14.13
2150	NASDAQ	ANGI	Wed, Aug 19, 2020	14.29	14.61	13.98	14.10
2149	NASDAQ	ANGI	Tue, Aug 18, 2020	14.06	14.52	13.82	14.40
2148	NASDAQ	ANGI	Mon, Aug 17, 2020	13.39	14.20	13.32	14.06
2147	NASDAQ	ANGI	Fri, Aug 14, 2020	13.21	13.53	12.96	13.13
2146	NASDAQ	ANGI	Thu, Aug 13, 2020	13.05	13.23	12.82	13.22
2145	NASDAQ	ANGI	Wed, Aug 12, 2020	13.06	13.72	12.79	12.88
2144	NASDAQ	ANGI	Tue, Aug 11, 2020	14.50	14.85	12.95	13.00
2143	NASDAQ	ANGI	Mon, Aug 10, 2020	16.16	16.20	14.87	15.50
2142	NASDAQ	ANGI	Fri, Aug 7, 2020	15.75	16.09	15.41	15.71
2141	NASDAQ	ANGI	Thu, Aug 6, 2020	16.40	16.62	15.57	15.80
2140	NASDAQ	ANGI	Wed, Aug 5, 2020	16.00	16.51	15.89	16.46
2139	NASDAQ	ANGI	Tue, Aug 4, 2020	15.87	16.01	15.66	15.96
2138	NASDAQ	ANGI	Mon, Aug 3, 2020	15.93	16.26	15.66	15.92
2137	NASDAQ	ANGI	Fri, Jul 31, 2020	15.73	15.87	15.16	15.79
2136	NASDAQ	ANGI	Thu, Jul 30, 2020	14.86	15.78	14.81	15.61
2135	NASDAQ	ANGI	Wed, Jul 29, 2020	14.50	15.34	14.46	15.14
2134	NASDAQ	ANGI	Tue, Jul 28, 2020	14.80	14.80	14.03	14.34
2133	NASDAQ	ANGI	Mon, Jul 27, 2020	14.79	15.01	14.66	14.81
2132	NASDAQ	ANGI	Fri, Jul 24, 2020	14.77	14.86	14.38	14.58
2131	NASDAQ	ANGI	Thu, Jul 23, 2020	14.95	15.43	14.56	14.74
2130	NASDAQ	ANGI	Wed, Jul 22, 2020	15.22	15.54	14.84	14.95
2129	NASDAQ	ANGI	Tue, Jul 21, 2020	15.90	15.99	15.23	15.30
2128	NASDAQ	ANGI	Mon, Jul 20, 2020	14.97	16.29	14.88	15.77
2127	NASDAQ	ANGI	Fri, Jul 17, 2020	15.44	15.85	14.95	15.04
2126	NASDAQ	ANGI	Thu, Jul 16, 2020	16.25	16.29	15.00	15.25
2125	NASDAQ	ANGI	Wed, Jul 15, 2020	16.34	17.05	15.81	16.53
2124	NASDAQ	ANGI	Tue, Jul 14, 2020	15.17	16.34	14.86	16.23
2123	NASDAQ	ANGI	Mon, Jul 13, 2020	16.59	16.78	15.23	15.28
2122	NASDAQ	ANGI	Fri, Jul 10, 2020	15.95	16.48	15.75	16.31
2121	NASDAQ	ANGI	Thu, Jul 9, 2020	15.77	16.39	15.54	15.92
2120	NASDAQ	ANGI	Wed, Jul 8, 2020	16.20	16.38	15.52	15.76
2119	NASDAQ	ANGI	Tue, Jul 7, 2020	14.88	15.85	14.80	15.72
2118	NASDAQ	ANGI	Mon, Jul 6, 2020	13.97	15.38	13.92	15.01
2117	NASDAQ	ANGI	Thu, Jul 2, 2020	13.21	14.24	13.21	13.43
2116	NASDAQ	ANGI	Wed, Jul 1, 2020	12.15	13.74	12.15	13.09
2115	NASDAQ	ANGI	Tue, Jun 30, 2020	12.06	12.21	11.72	12.15
2114	NASDAQ	ANGI	Mon, Jun 29, 2020	12.06	12.20	11.59	11.85
2113	NASDAQ	ANGI	Fri, Jun 26, 2020	12.43	12.55	12.02	12.03
2112	NASDAQ	ANGI	Thu, Jun 25, 2020	12.59	12.83	12.22	12.43
2111	NASDAQ	ANGI	Wed, Jun 24, 2020	12.95	13.15	12.35	12.58
2110	NASDAQ	ANGI	Tue, Jun 23, 2020	12.64	13.32	12.45	13.22
2109	NASDAQ	ANGI	Mon, Jun 22, 2020	12.57	12.74	12.37	12.43
2108	NASDAQ	ANGI	Fri, Jun 19, 2020	12.77	13.09	12.17	12.53
2107	NASDAQ	ANGI	Thu, Jun 18, 2020	12.59	12.79	11.87	12.72
2106	NASDAQ	ANGI	Wed, Jun 17, 2020	12.69	12.70	11.99	12.23
2105	NASDAQ	ANGI	Tue, Jun 16, 2020	13.04	13.38	12.56	12.61
2104	NASDAQ	ANGI	Mon, Jun 15, 2020	12.02	12.96	11.81	12.82
2103	NASDAQ	ANGI	Fri, Jun 12, 2020	11.97	12.32	11.76	12.22
2102	NASDAQ	ANGI	Thu, Jun 11, 2020	11.74	12.12	11.29	11.62
2101	NASDAQ	ANGI	Wed, Jun 10, 2020	12.36	12.62	11.97	12.02
2100	NASDAQ	ANGI	Tue, Jun 9, 2020	12.20	12.39	11.71	12.27
2099	NASDAQ	ANGI	Mon, Jun 8, 2020	12.60	12.80	11.91	12.25
2098	NASDAQ	ANGI	Fri, Jun 5, 2020	12.15	12.87	12.05	12.56
2097	NASDAQ	ANGI	Thu, Jun 4, 2020	11.68	12.01	11.50	11.99
2096	NASDAQ	ANGI	Wed, Jun 3, 2020	11.37	11.99	11.34	11.74
2095	NASDAQ	ANGI	Tue, Jun 2, 2020	10.92	11.47	10.85	11.29
2094	NASDAQ	ANGI	Mon, Jun 1, 2020	10.82	11.29	10.76	11.15
2093	NASDAQ	ANGI	Fri, May 29, 2020	10.50	10.98	10.48	10.85
2092	NASDAQ	ANGI	Thu, May 28, 2020	10.84	11.05	10.37	10.50
2091	NASDAQ	ANGI	Wed, May 27, 2020	10.75	11.03	10.62	10.93
2090	NASDAQ	ANGI	Tue, May 26, 2020	10.80	11.11	10.69	10.72
2089	NASDAQ	ANGI	Fri, May 22, 2020	10.39	10.81	10.10	10.75
2088	NASDAQ	ANGI	Thu, May 21, 2020	10.46	10.71	10.22	10.38
2087	NASDAQ	ANGI	Wed, May 20, 2020	10.75	11.12	10.32	10.37
2086	NASDAQ	ANGI	Tue, May 19, 2020	10.57	10.85	10.26	10.61
2085	NASDAQ	ANGI	Mon, May 18, 2020	9.93	10.67	9.78	10.61
2084	NASDAQ	ANGI	Fri, May 15, 2020	9.54	9.80	9.50	9.68
2083	NASDAQ	ANGI	Thu, May 14, 2020	9.83	9.99	9.42	9.72
2082	NASDAQ	ANGI	Wed, May 13, 2020	9.68	10.24	9.52	9.96
2081	NASDAQ	ANGI	Tue, May 12, 2020	9.20	10.07	9.20	9.76
2080	NASDAQ	ANGI	Mon, May 11, 2020	7.86	9.15	7.79	9.09
2079	NASDAQ	ANGI	Fri, May 8, 2020	8.18	8.25	7.68	7.71
2078	NASDAQ	ANGI	Thu, May 7, 2020	8.66	9.22	7.94	8.05
2077	NASDAQ	ANGI	Wed, May 6, 2020	7.30	7.53	7.16	7.52
2076	NASDAQ	ANGI	Tue, May 5, 2020	6.91	7.44	6.91	7.29
2075	NASDAQ	ANGI	Mon, May 4, 2020	6.72	6.82	6.65	6.80
2074	NASDAQ	ANGI	Fri, May 1, 2020	6.61	6.81	6.61	6.76
2073	NASDAQ	ANGI	Thu, Apr 30, 2020	6.83	6.91	6.66	6.78
2072	NASDAQ	ANGI	Wed, Apr 29, 2020	6.68	7.05	6.66	6.80
2071	NASDAQ	ANGI	Tue, Apr 28, 2020	6.59	6.75	6.42	6.48
2070	NASDAQ	ANGI	Mon, Apr 27, 2020	6.05	6.65	5.97	6.45
2069	NASDAQ	ANGI	Fri, Apr 24, 2020	5.80	6.08	5.69	5.90
2068	NASDAQ	ANGI	Thu, Apr 23, 2020	5.71	5.96	5.66	5.74
2067	NASDAQ	ANGI	Wed, Apr 22, 2020	5.75	5.97	5.65	5.66
2066	NASDAQ	ANGI	Tue, Apr 21, 2020	5.82	5.90	5.65	5.69
2065	NASDAQ	ANGI	Mon, Apr 20, 2020	5.77	5.92	5.67	5.92
2064	NASDAQ	ANGI	Fri, Apr 17, 2020	5.65	5.88	5.62	5.85
2063	NASDAQ	ANGI	Thu, Apr 16, 2020	5.56	5.64	5.44	5.49
2062	NASDAQ	ANGI	Wed, Apr 15, 2020	5.57	5.72	5.43	5.48
2061	NASDAQ	ANGI	Tue, Apr 14, 2020	6.01	6.18	5.63	5.66
2060	NASDAQ	ANGI	Mon, Apr 13, 2020	5.55	5.90	5.42	5.88
2059	NASDAQ	ANGI	Thu, Apr 9, 2020	5.43	5.70	5.28	5.51
2058	NASDAQ	ANGI	Wed, Apr 8, 2020	4.65	5.39	4.63	5.18
2057	NASDAQ	ANGI	Tue, Apr 7, 2020	4.76	4.91	4.35	4.41
2056	NASDAQ	ANGI	Mon, Apr 6, 2020	4.73	5.00	4.43	4.63
2055	NASDAQ	ANGI	Fri, Apr 3, 2020	4.61	4.84	4.35	4.54
2054	NASDAQ	ANGI	Thu, Apr 2, 2020	4.70	4.86	4.55	4.62
2053	NASDAQ	ANGI	Wed, Apr 1, 2020	5.06	5.09	4.66	4.75
2052	NASDAQ	ANGI	Tue, Mar 31, 2020	5.06	5.33	5.03	5.25
2051	NASDAQ	ANGI	Mon, Mar 30, 2020	5.21	5.38	4.91	5.04
2050	NASDAQ	ANGI	Fri, Mar 27, 2020	4.87	5.52	4.65	5.20
2049	NASDAQ	ANGI	Thu, Mar 26, 2020	4.75	5.03	4.52	4.96
2048	NASDAQ	ANGI	Wed, Mar 25, 2020	5.00	5.21	4.69	4.70
2047	NASDAQ	ANGI	Tue, Mar 24, 2020	5.30	5.41	4.57	4.96
2046	NASDAQ	ANGI	Mon, Mar 23, 2020	4.94	5.11	4.45	5.08
2045	NASDAQ	ANGI	Fri, Mar 20, 2020	5.24	5.53	4.59	4.82
2044	NASDAQ	ANGI	Thu, Mar 19, 2020	4.83	5.23	4.65	5.11
2043	NASDAQ	ANGI	Wed, Mar 18, 2020	4.70	5.06	4.40	4.87
2042	NASDAQ	ANGI	Tue, Mar 17, 2020	4.66	5.11	4.36	4.93
2041	NASDAQ	ANGI	Mon, Mar 16, 2020	4.10	4.97	4.10	4.61
2040	NASDAQ	ANGI	Fri, Mar 13, 2020	4.86	4.89	4.48	4.64
2039	NASDAQ	ANGI	Thu, Mar 12, 2020	5.00	5.16	4.59	4.60
2038	NASDAQ	ANGI	Wed, Mar 11, 2020	5.69	5.70	5.36	5.39
2037	NASDAQ	ANGI	Tue, Mar 10, 2020	5.80	6.03	5.67	5.85
2036	NASDAQ	ANGI	Mon, Mar 9, 2020	5.58	6.05	5.36	5.37
2035	NASDAQ	ANGI	Fri, Mar 6, 2020	6.19	6.43	6.11	6.13
2034	NASDAQ	ANGI	Thu, Mar 5, 2020	6.70	6.84	6.36	6.41
2033	NASDAQ	ANGI	Wed, Mar 4, 2020	7.01	7.06	6.80	6.90
2032	NASDAQ	ANGI	Tue, Mar 3, 2020	7.23	7.46	6.90	6.95
2031	NASDAQ	ANGI	Mon, Mar 2, 2020	7.15	7.38	6.82	7.30
2030	NASDAQ	ANGI	Fri, Feb 28, 2020	6.71	7.14	6.69	7.13
2029	NASDAQ	ANGI	Thu, Feb 27, 2020	7.33	7.47	6.89	6.90
2028	NASDAQ	ANGI	Wed, Feb 26, 2020	7.89	7.99	7.50	7.55
2027	NASDAQ	ANGI	Tue, Feb 25, 2020	8.15	8.15	7.67	7.82
2026	NASDAQ	ANGI	Mon, Feb 24, 2020	7.74	8.09	7.55	8.09
2025	NASDAQ	ANGI	Fri, Feb 21, 2020	8.15	8.28	8.05	8.09
2024	NASDAQ	ANGI	Thu, Feb 20, 2020	8.27	8.37	8.11	8.22
2023	NASDAQ	ANGI	Wed, Feb 19, 2020	8.34	8.45	8.23	8.33
2022	NASDAQ	ANGI	Tue, Feb 18, 2020	8.35	8.42	8.23	8.32
2021	NASDAQ	ANGI	Fri, Feb 14, 2020	8.51	8.53	8.20	8.37
2020	NASDAQ	ANGI	Thu, Feb 13, 2020	8.54	8.71	8.43	8.52
2019	NASDAQ	ANGI	Wed, Feb 12, 2020	8.59	8.66	8.49	8.64
2018	NASDAQ	ANGI	Tue, Feb 11, 2020	8.41	8.62	8.30	8.52
2017	NASDAQ	ANGI	Mon, Feb 10, 2020	8.24	8.43	7.99	8.36
2016	NASDAQ	ANGI	Fri, Feb 7, 2020	8.02	8.79	8.02	8.27
2015	NASDAQ	ANGI	Thu, Feb 6, 2020	7.80	8.42	7.71	8.07
2014	NASDAQ	ANGI	Wed, Feb 5, 2020	8.60	8.74	8.49	8.61
2013	NASDAQ	ANGI	Tue, Feb 4, 2020	8.58	8.64	8.34	8.53
2012	NASDAQ	ANGI	Mon, Feb 3, 2020	8.14	8.24	8.01	8.18
2011	NASDAQ	ANGI	Fri, Jan 31, 2020	8.45	8.54	8.01	8.03
2010	NASDAQ	ANGI	Thu, Jan 30, 2020	8.62	8.65	8.24	8.45
2009	NASDAQ	ANGI	Wed, Jan 29, 2020	9.02	9.02	8.57	8.64
2008	NASDAQ	ANGI	Tue, Jan 28, 2020	8.96	8.98	8.75	8.93
2007	NASDAQ	ANGI	Mon, Jan 27, 2020	8.68	9.00	8.55	8.87
2006	NASDAQ	ANGI	Fri, Jan 24, 2020	9.03	9.14	8.71	8.92
2005	NASDAQ	ANGI	Thu, Jan 23, 2020	8.93	9.08	8.65	9.00
2004	NASDAQ	ANGI	Wed, Jan 22, 2020	9.13	9.13	8.91	8.98
2003	NASDAQ	ANGI	Tue, Jan 21, 2020	9.29	9.32	9.04	9.10
2002	NASDAQ	ANGI	Fri, Jan 17, 2020	9.36	9.44	9.15	9.33
2001	NASDAQ	ANGI	Thu, Jan 16, 2020	9.46	9.70	9.11	9.26
2000	NASDAQ	ANGI	Wed, Jan 15, 2020	9.02	9.41	8.92	9.36
1999	NASDAQ	ANGI	Tue, Jan 14, 2020	8.86	9.03	8.85	8.98
1998	NASDAQ	ANGI	Mon, Jan 13, 2020	9.02	9.12	8.77	8.89
1997	NASDAQ	ANGI	Fri, Jan 10, 2020	9.10	9.10	8.85	8.96
1996	NASDAQ	ANGI	Thu, Jan 9, 2020	9.13	9.18	8.98	9.06
1995	NASDAQ	ANGI	Wed, Jan 8, 2020	9.05	9.13	8.88	9.06
1994	NASDAQ	ANGI	Tue, Jan 7, 2020	8.93	9.11	8.80	9.03
1993	NASDAQ	ANGI	Mon, Jan 6, 2020	8.74	8.92	8.69	8.89
1992	NASDAQ	ANGI	Fri, Jan 3, 2020	8.78	8.82	8.57	8.76
1991	NASDAQ	ANGI	Thu, Jan 2, 2020	8.50	8.88	8.50	8.87
1990	NASDAQ	ANGI	Tue, Dec 31, 2019	8.16	8.50	8.16	8.47
1989	NASDAQ	ANGI	Mon, Dec 30, 2019	8.40	8.40	8.14	8.19
1988	NASDAQ	ANGI	Fri, Dec 27, 2019	8.60	8.65	8.24	8.36
1987	NASDAQ	ANGI	Thu, Dec 26, 2019	8.47	8.58	8.32	8.56
1986	NASDAQ	ANGI	Tue, Dec 24, 2019	8.50	8.55	8.35	8.43
1985	NASDAQ	ANGI	Mon, Dec 23, 2019	8.75	8.76	8.49	8.50
1984	NASDAQ	ANGI	Fri, Dec 20, 2019	8.55	8.89	8.48	8.71
1983	NASDAQ	ANGI	Thu, Dec 19, 2019	8.31	8.58	8.27	8.56
1982	NASDAQ	ANGI	Wed, Dec 18, 2019	8.34	8.41	8.26	8.28
1981	NASDAQ	ANGI	Tue, Dec 17, 2019	8.35	8.37	8.25	8.35
1980	NASDAQ	ANGI	Mon, Dec 16, 2019	8.41	8.43	8.23	8.35
1979	NASDAQ	ANGI	Fri, Dec 13, 2019	8.41	8.55	8.18	8.33
1978	NASDAQ	ANGI	Thu, Dec 12, 2019	7.93	8.42	7.93	8.40
1977	NASDAQ	ANGI	Wed, Dec 11, 2019	7.93	8.01	7.89	7.95
1976	NASDAQ	ANGI	Tue, Dec 10, 2019	8.03	8.05	7.83	7.94
1975	NASDAQ	ANGI	Mon, Dec 9, 2019	7.91	8.07	7.88	8.02
1974	NASDAQ	ANGI	Fri, Dec 6, 2019	7.93	8.02	7.66	7.90
1973	NASDAQ	ANGI	Thu, Dec 5, 2019	7.64	7.91	7.44	7.91
1972	NASDAQ	ANGI	Wed, Dec 4, 2019	7.65	7.73	7.60	7.62
1971	NASDAQ	ANGI	Tue, Dec 3, 2019	7.67	7.72	7.47	7.57
1970	NASDAQ	ANGI	Mon, Dec 2, 2019	7.78	7.84	7.57	7.76
1969	NASDAQ	ANGI	Fri, Nov 29, 2019	7.78	7.84	7.58	7.75
1968	NASDAQ	ANGI	Wed, Nov 27, 2019	7.67	7.81	7.60	7.79
1967	NASDAQ	ANGI	Tue, Nov 26, 2019	8.03	8.04	7.54	7.60
1966	NASDAQ	ANGI	Mon, Nov 25, 2019	7.57	8.08	7.56	8.03
1965	NASDAQ	ANGI	Fri, Nov 22, 2019	7.48	7.57	7.48	7.56
1964	NASDAQ	ANGI	Thu, Nov 21, 2019	7.38	7.54	7.34	7.46
1963	NASDAQ	ANGI	Wed, Nov 20, 2019	7.33	7.40	7.29	7.38
1962	NASDAQ	ANGI	Tue, Nov 19, 2019	7.35	7.43	7.28	7.38
1961	NASDAQ	ANGI	Mon, Nov 18, 2019	7.50	7.52	7.29	7.35
1960	NASDAQ	ANGI	Fri, Nov 15, 2019	7.62	7.63	7.49	7.53
1959	NASDAQ	ANGI	Thu, Nov 14, 2019	7.59	7.75	7.52	7.58
1958	NASDAQ	ANGI	Wed, Nov 13, 2019	7.58	7.64	7.50	7.61
1957	NASDAQ	ANGI	Tue, Nov 12, 2019	7.68	7.79	7.60	7.66
1956	NASDAQ	ANGI	Mon, Nov 11, 2019	7.69	7.90	7.65	7.73
1955	NASDAQ	ANGI	Fri, Nov 8, 2019	7.82	7.85	7.44	7.72
1954	NASDAQ	ANGI	Thu, Nov 7, 2019	7.87	8.47	7.41	7.85
1953	NASDAQ	ANGI	Wed, Nov 6, 2019	6.74	6.81	6.39	6.46
1952	NASDAQ	ANGI	Tue, Nov 5, 2019	6.94	7.05	6.72	6.73
1951	NASDAQ	ANGI	Mon, Nov 4, 2019	7.10	7.17	6.84	6.89
1950	NASDAQ	ANGI	Fri, Nov 1, 2019	6.87	7.16	6.83	7.03
1949	NASDAQ	ANGI	Thu, Oct 31, 2019	6.80	6.86	6.69	6.85
1948	NASDAQ	ANGI	Wed, Oct 30, 2019	6.86	6.93	6.73	6.82
1947	NASDAQ	ANGI	Tue, Oct 29, 2019	7.03	7.04	6.85	6.86
1946	NASDAQ	ANGI	Mon, Oct 28, 2019	7.10	7.20	7.03	7.05
1945	NASDAQ	ANGI	Fri, Oct 25, 2019	6.90	7.13	6.85	6.99
1944	NASDAQ	ANGI	Thu, Oct 24, 2019	6.62	6.91	6.60	6.90
1943	NASDAQ	ANGI	Wed, Oct 23, 2019	6.70	6.76	6.62	6.65
1942	NASDAQ	ANGI	Tue, Oct 22, 2019	6.66	6.78	6.55	6.71
1941	NASDAQ	ANGI	Mon, Oct 21, 2019	6.75	6.88	6.62	6.65
1940	NASDAQ	ANGI	Fri, Oct 18, 2019	6.62	6.74	6.53	6.69
1939	NASDAQ	ANGI	Thu, Oct 17, 2019	6.85	6.90	6.63	6.65
1938	NASDAQ	ANGI	Wed, Oct 16, 2019	6.80	6.89	6.68	6.87
1937	NASDAQ	ANGI	Tue, Oct 15, 2019	6.80	7.00	6.73	6.79
1936	NASDAQ	ANGI	Mon, Oct 14, 2019	6.87	6.95	6.78	6.80
1935	NASDAQ	ANGI	Fri, Oct 11, 2019	6.94	7.25	6.86	6.92
1934	NASDAQ	ANGI	Thu, Oct 10, 2019	6.77	6.83	6.56	6.77
1933	NASDAQ	ANGI	Wed, Oct 9, 2019	6.76	6.91	6.65	6.80
1932	NASDAQ	ANGI	Tue, Oct 8, 2019	6.60	6.72	6.51	6.69
1931	NASDAQ	ANGI	Mon, Oct 7, 2019	6.94	7.05	6.67	6.71
1930	NASDAQ	ANGI	Fri, Oct 4, 2019	6.98	7.12	6.86	6.96
1929	NASDAQ	ANGI	Thu, Oct 3, 2019	6.79	7.03	6.73	6.96
1928	NASDAQ	ANGI	Wed, Oct 2, 2019	7.01	7.04	6.69	6.75
1927	NASDAQ	ANGI	Tue, Oct 1, 2019	7.17	7.27	6.88	7.02
1926	NASDAQ	ANGI	Mon, Sep 30, 2019	7.07	7.21	6.92	7.09
1925	NASDAQ	ANGI	Fri, Sep 27, 2019	7.03	7.27	7.03	7.06
1924	NASDAQ	ANGI	Thu, Sep 26, 2019	7.14	7.17	6.98	7.01
1923	NASDAQ	ANGI	Wed, Sep 25, 2019	7.06	7.30	7.00	7.18
1922	NASDAQ	ANGI	Tue, Sep 24, 2019	7.13	7.34	6.98	7.08
1921	NASDAQ	ANGI	Mon, Sep 23, 2019	7.00	7.17	6.91	7.13
1920	NASDAQ	ANGI	Fri, Sep 20, 2019	7.47	7.63	7.05	7.05
1919	NASDAQ	ANGI	Thu, Sep 19, 2019	7.20	7.47	7.00	7.41
1918	NASDAQ	ANGI	Wed, Sep 18, 2019	7.63	7.71	7.18	7.20
1917	NASDAQ	ANGI	Tue, Sep 17, 2019	7.87	7.95	7.50	7.61
1916	NASDAQ	ANGI	Mon, Sep 16, 2019	7.99	8.09	7.90	7.92
1915	NASDAQ	ANGI	Fri, Sep 13, 2019	7.73	8.06	7.56	7.98
1914	NASDAQ	ANGI	Thu, Sep 12, 2019	8.14	8.22	7.73	7.73
1913	NASDAQ	ANGI	Wed, Sep 11, 2019	8.08	8.15	7.94	8.11
1912	NASDAQ	ANGI	Tue, Sep 10, 2019	8.16	8.30	8.06	8.08
1911	NASDAQ	ANGI	Mon, Sep 9, 2019	8.12	8.21	8.04	8.19
1910	NASDAQ	ANGI	Fri, Sep 6, 2019	7.93	8.12	7.90	8.11
1909	NASDAQ	ANGI	Thu, Sep 5, 2019	7.94	8.05	7.85	7.94
1908	NASDAQ	ANGI	Wed, Sep 4, 2019	7.81	7.92	7.71	7.83
1907	NASDAQ	ANGI	Tue, Sep 3, 2019	7.66	7.95	7.63	7.82
1906	NASDAQ	ANGI	Fri, Aug 30, 2019	7.85	7.90	7.68	7.76
1905	NASDAQ	ANGI	Thu, Aug 29, 2019	7.95	8.00	7.76	7.83
1904	NASDAQ	ANGI	Wed, Aug 28, 2019	7.90	7.95	7.78	7.85
1903	NASDAQ	ANGI	Tue, Aug 27, 2019	8.01	8.21	7.91	7.95
1902	NASDAQ	ANGI	Mon, Aug 26, 2019	8.10	8.20	7.94	8.00
1901	NASDAQ	ANGI	Fri, Aug 23, 2019	8.21	8.36	7.86	8.02
1900	NASDAQ	ANGI	Thu, Aug 22, 2019	8.47	8.59	8.20	8.28
1899	NASDAQ	ANGI	Wed, Aug 21, 2019	8.35	8.65	8.34	8.48
1898	NASDAQ	ANGI	Tue, Aug 20, 2019	8.33	8.46	8.25	8.30
1897	NASDAQ	ANGI	Mon, Aug 19, 2019	8.26	8.51	8.20	8.37
1896	NASDAQ	ANGI	Fri, Aug 16, 2019	8.41	8.42	8.17	8.19
1895	NASDAQ	ANGI	Thu, Aug 15, 2019	8.49	8.58	8.14	8.37
1894	NASDAQ	ANGI	Wed, Aug 14, 2019	8.83	8.88	8.35	8.53
1893	NASDAQ	ANGI	Tue, Aug 13, 2019	8.97	9.06	8.75	8.97
1892	NASDAQ	ANGI	Mon, Aug 12, 2019	8.85	9.08	8.55	9.01
1891	NASDAQ	ANGI	Fri, Aug 9, 2019	9.06	9.28	8.84	8.90
1890	NASDAQ	ANGI	Thu, Aug 8, 2019	9.25	9.62	8.51	9.41
1889	NASDAQ	ANGI	Wed, Aug 7, 2019	12.79	12.97	12.45	12.60
1888	NASDAQ	ANGI	Tue, Aug 6, 2019	13.10	13.18	12.92	13.00
1887	NASDAQ	ANGI	Mon, Aug 5, 2019	13.14	13.15	12.92	13.02
1886	NASDAQ	ANGI	Fri, Aug 2, 2019	13.58	13.63	13.31	13.40
1885	NASDAQ	ANGI	Thu, Aug 1, 2019	13.77	14.17	13.65	13.67
1884	NASDAQ	ANGI	Wed, Jul 31, 2019	13.85	14.03	13.70	13.85
1883	NASDAQ	ANGI	Tue, Jul 30, 2019	13.64	13.93	13.54	13.84
1882	NASDAQ	ANGI	Mon, Jul 29, 2019	13.99	14.03	13.58	13.81
1881	NASDAQ	ANGI	Fri, Jul 26, 2019	13.97	14.15	13.87	13.96
1880	NASDAQ	ANGI	Thu, Jul 25, 2019	14.06	14.15	13.75	13.82
1879	NASDAQ	ANGI	Wed, Jul 24, 2019	13.69	14.25	13.64	14.07
1878	NASDAQ	ANGI	Tue, Jul 23, 2019	13.03	13.78	12.62	13.67
1877	NASDAQ	ANGI	Mon, Jul 22, 2019	13.14	13.51	13.14	13.40
1876	NASDAQ	ANGI	Fri, Jul 19, 2019	13.10	13.33	13.09	13.09
1875	NASDAQ	ANGI	Thu, Jul 18, 2019	13.19	13.28	12.94	13.09
1874	NASDAQ	ANGI	Wed, Jul 17, 2019	13.50	13.67	13.01	13.17
1873	NASDAQ	ANGI	Tue, Jul 16, 2019	13.97	14.07	13.44	13.53
1872	NASDAQ	ANGI	Mon, Jul 15, 2019	13.84	14.15	13.65	13.93
1871	NASDAQ	ANGI	Fri, Jul 12, 2019	13.86	13.90	13.67	13.82
1870	NASDAQ	ANGI	Thu, Jul 11, 2019	13.87	13.94	13.68	13.79
1869	NASDAQ	ANGI	Wed, Jul 10, 2019	13.69	13.92	13.46	13.91
1868	NASDAQ	ANGI	Tue, Jul 9, 2019	13.00	13.52	13.00	13.50
1867	NASDAQ	ANGI	Mon, Jul 8, 2019	12.89	13.10	12.77	13.09
1866	NASDAQ	ANGI	Fri, Jul 5, 2019	13.06	13.06	12.88	12.93
1865	NASDAQ	ANGI	Wed, Jul 3, 2019	13.04	13.14	12.91	13.01
1864	NASDAQ	ANGI	Tue, Jul 2, 2019	12.83	13.07	12.81	13.00
1863	NASDAQ	ANGI	Mon, Jul 1, 2019	13.13	13.38	12.78	12.84
1862	NASDAQ	ANGI	Fri, Jun 28, 2019	13.08	13.24	12.91	13.01
1861	NASDAQ	ANGI	Thu, Jun 27, 2019	13.25	13.26	12.76	12.96
1860	NASDAQ	ANGI	Wed, Jun 26, 2019	13.80	13.82	13.15	13.17
1859	NASDAQ	ANGI	Tue, Jun 25, 2019	14.10	14.11	13.35	13.65
1858	NASDAQ	ANGI	Mon, Jun 24, 2019	14.60	14.74	14.37	14.38
1857	NASDAQ	ANGI	Fri, Jun 21, 2019	14.85	14.98	14.53	14.60
1856	NASDAQ	ANGI	Thu, Jun 20, 2019	14.72	15.08	14.64	14.90
1855	NASDAQ	ANGI	Wed, Jun 19, 2019	14.70	14.75	14.50	14.60
1854	NASDAQ	ANGI	Tue, Jun 18, 2019	14.83	15.01	14.60	14.60
1853	NASDAQ	ANGI	Mon, Jun 17, 2019	14.59	14.80	14.39	14.61
1852	NASDAQ	ANGI	Fri, Jun 14, 2019	15.03	15.13	14.50	14.52
1851	NASDAQ	ANGI	Thu, Jun 13, 2019	14.83	15.13	14.65	15.10
1850	NASDAQ	ANGI	Wed, Jun 12, 2019	14.99	15.02	14.63	14.72
1849	NASDAQ	ANGI	Tue, Jun 11, 2019	15.35	15.53	14.88	15.03
1848	NASDAQ	ANGI	Mon, Jun 10, 2019	14.86	15.25	14.86	15.17
1847	NASDAQ	ANGI	Fri, Jun 7, 2019	14.65	14.93	14.46	14.69
1846	NASDAQ	ANGI	Thu, Jun 6, 2019	14.57	14.88	14.14	14.55
1845	NASDAQ	ANGI	Wed, Jun 5, 2019	15.00	15.00	14.47	14.60
1844	NASDAQ	ANGI	Tue, Jun 4, 2019	14.27	15.04	14.21	14.89
1843	NASDAQ	ANGI	Mon, Jun 3, 2019	14.35	14.38	13.95	14.07
1842	NASDAQ	ANGI	Fri, May 31, 2019	13.99	14.50	13.71	14.42
1841	NASDAQ	ANGI	Thu, May 30, 2019	14.24	14.38	14.03	14.19
1840	NASDAQ	ANGI	Wed, May 29, 2019	14.31	14.41	14.13	14.16
1839	NASDAQ	ANGI	Tue, May 28, 2019	14.51	14.64	14.36	14.47
1838	NASDAQ	ANGI	Fri, May 24, 2019	14.39	14.52	14.36	14.43
1837	NASDAQ	ANGI	Thu, May 23, 2019	14.44	14.52	14.09	14.31
1836	NASDAQ	ANGI	Wed, May 22, 2019	14.81	15.00	14.46	14.61
1835	NASDAQ	ANGI	Tue, May 21, 2019	14.77	15.04	14.53	14.90
1834	NASDAQ	ANGI	Mon, May 20, 2019	15.06	15.09	14.50	14.60
1833	NASDAQ	ANGI	Fri, May 17, 2019	15.44	15.55	15.14	15.19
1832	NASDAQ	ANGI	Thu, May 16, 2019	15.35	15.62	15.19	15.61
1831	NASDAQ	ANGI	Wed, May 15, 2019	14.95	15.51	14.86	15.43
1830	NASDAQ	ANGI	Tue, May 14, 2019	15.05	15.33	14.99	15.11
1829	NASDAQ	ANGI	Mon, May 13, 2019	15.60	15.62	14.90	14.98
1828	NASDAQ	ANGI	Fri, May 10, 2019	16.37	16.49	15.77	16.00
1827	NASDAQ	ANGI	Thu, May 9, 2019	16.98	17.11	15.83	16.50
1826	NASDAQ	ANGI	Wed, May 8, 2019	18.33	18.62	18.00	18.06
1825	NASDAQ	ANGI	Tue, May 7, 2019	18.38	18.57	18.00	18.31
1824	NASDAQ	ANGI	Mon, May 6, 2019	18.26	18.58	18.14	18.55
1823	NASDAQ	ANGI	Fri, May 3, 2019	18.04	18.54	17.52	18.49
1822	NASDAQ	ANGI	Thu, May 2, 2019	17.99	18.07	17.53	17.97
1821	NASDAQ	ANGI	Wed, May 1, 2019	17.63	18.00	17.41	17.97
1820	NASDAQ	ANGI	Tue, Apr 30, 2019	17.05	17.39	16.77	17.38
1819	NASDAQ	ANGI	Mon, Apr 29, 2019	16.77	17.09	16.53	17.08
1818	NASDAQ	ANGI	Fri, Apr 26, 2019	16.14	16.34	15.90	16.32
1817	NASDAQ	ANGI	Thu, Apr 25, 2019	16.80	16.80	16.16	16.19
1816	NASDAQ	ANGI	Wed, Apr 24, 2019	16.90	16.96	16.56	16.71
1815	NASDAQ	ANGI	Tue, Apr 23, 2019	16.21	16.90	16.21	16.84
1814	NASDAQ	ANGI	Mon, Apr 22, 2019	15.75	16.23	15.74	16.21
1813	NASDAQ	ANGI	Thu, Apr 18, 2019	15.97	16.02	15.22	15.83
1812	NASDAQ	ANGI	Wed, Apr 17, 2019	15.58	16.10	15.45	16.01
1811	NASDAQ	ANGI	Tue, Apr 16, 2019	15.76	15.84	15.40	15.50
1810	NASDAQ	ANGI	Mon, Apr 15, 2019	15.74	15.81	15.52	15.66
1809	NASDAQ	ANGI	Fri, Apr 12, 2019	15.85	15.85	15.55	15.76
1808	NASDAQ	ANGI	Thu, Apr 11, 2019	15.65	16.03	15.65	15.72
1807	NASDAQ	ANGI	Wed, Apr 10, 2019	15.52	15.80	15.48	15.62
1806	NASDAQ	ANGI	Tue, Apr 9, 2019	15.55	15.73	15.37	15.50
1805	NASDAQ	ANGI	Mon, Apr 8, 2019	15.31	15.75	15.30	15.53
1804	NASDAQ	ANGI	Fri, Apr 5, 2019	15.30	15.50	15.30	15.41
1803	NASDAQ	ANGI	Thu, Apr 4, 2019	15.56	15.61	14.88	15.23
1802	NASDAQ	ANGI	Wed, Apr 3, 2019	15.64	15.77	15.55	15.59
1801	NASDAQ	ANGI	Tue, Apr 2, 2019	15.52	15.63	15.28	15.56
1800	NASDAQ	ANGI	Mon, Apr 1, 2019	15.56	15.65	15.35	15.57
1799	NASDAQ	ANGI	Fri, Mar 29, 2019	15.63	15.65	15.39	15.44
1798	NASDAQ	ANGI	Thu, Mar 28, 2019	15.51	15.78	15.26	15.54
1797	NASDAQ	ANGI	Wed, Mar 27, 2019	15.80	15.87	15.42	15.50
1796	NASDAQ	ANGI	Tue, Mar 26, 2019	16.13	16.48	15.64	15.81
1795	NASDAQ	ANGI	Mon, Mar 25, 2019	16.49	16.55	15.93	16.03
1794	NASDAQ	ANGI	Fri, Mar 22, 2019	16.48	16.86	16.40	16.53
1793	NASDAQ	ANGI	Thu, Mar 21, 2019	16.03	16.58	16.03	16.55
1792	NASDAQ	ANGI	Wed, Mar 20, 2019	16.38	16.43	16.02	16.12
1791	NASDAQ	ANGI	Tue, Mar 19, 2019	16.06	16.44	15.94	16.38
1790	NASDAQ	ANGI	Mon, Mar 18, 2019	15.86	16.11	15.55	15.97
1789	NASDAQ	ANGI	Fri, Mar 15, 2019	15.90	16.14	15.82	15.87
1788	NASDAQ	ANGI	Thu, Mar 14, 2019	16.10	16.12	15.74	15.80
1787	NASDAQ	ANGI	Wed, Mar 13, 2019	16.05	16.56	15.90	16.10
1786	NASDAQ	ANGI	Tue, Mar 12, 2019	16.11	16.24	15.82	16.01
1785	NASDAQ	ANGI	Mon, Mar 11, 2019	16.09	16.29	15.92	15.98
1784	NASDAQ	ANGI	Fri, Mar 8, 2019	15.88	16.07	15.69	16.03
1783	NASDAQ	ANGI	Thu, Mar 7, 2019	16.26	16.39	16.02	16.05
1782	NASDAQ	ANGI	Wed, Mar 6, 2019	16.40	16.50	16.14	16.25
1781	NASDAQ	ANGI	Tue, Mar 5, 2019	16.18	16.50	16.15	16.38
1780	NASDAQ	ANGI	Mon, Mar 4, 2019	16.41	16.45	15.96	16.19
1779	NASDAQ	ANGI	Fri, Mar 1, 2019	16.56	16.72	16.16	16.38
1778	NASDAQ	ANGI	Thu, Feb 28, 2019	16.61	16.72	16.32	16.42
1777	NASDAQ	ANGI	Wed, Feb 27, 2019	16.49	16.77	16.48	16.61
1776	NASDAQ	ANGI	Tue, Feb 26, 2019	16.50	16.61	16.13	16.57
1775	NASDAQ	ANGI	Mon, Feb 25, 2019	16.60	16.76	16.26	16.46
1774	NASDAQ	ANGI	Fri, Feb 22, 2019	16.26	16.54	16.26	16.46
1773	NASDAQ	ANGI	Thu, Feb 21, 2019	16.42	16.43	16.08	16.22
1772	NASDAQ	ANGI	Wed, Feb 20, 2019	16.52	16.60	16.32	16.45
1771	NASDAQ	ANGI	Tue, Feb 19, 2019	16.74	16.93	16.47	16.53
1770	NASDAQ	ANGI	Fri, Feb 15, 2019	17.26	17.38	16.78	16.84
1769	NASDAQ	ANGI	Thu, Feb 14, 2019	17.04	17.15	16.66	17.11
1768	NASDAQ	ANGI	Wed, Feb 13, 2019	17.24	17.34	17.00	17.08
1767	NASDAQ	ANGI	Tue, Feb 12, 2019	17.09	17.31	16.86	17.25
1766	NASDAQ	ANGI	Mon, Feb 11, 2019	16.55	17.21	16.55	17.06
1765	NASDAQ	ANGI	Fri, Feb 8, 2019	17.00	17.73	16.14	16.72
1764	NASDAQ	ANGI	Thu, Feb 7, 2019	16.43	17.11	16.42	17.03
1763	NASDAQ	ANGI	Wed, Feb 6, 2019	16.77	16.97	16.46	16.63
1762	NASDAQ	ANGI	Tue, Feb 5, 2019	17.35	17.59	16.77	16.83
1761	NASDAQ	ANGI	Mon, Feb 4, 2019	16.95	17.30	16.95	17.25
1760	NASDAQ	ANGI	Fri, Feb 1, 2019	16.97	17.25	16.87	16.94
1759	NASDAQ	ANGI	Thu, Jan 31, 2019	16.65	17.26	16.50	17.00
1758	NASDAQ	ANGI	Wed, Jan 30, 2019	16.05	16.68	15.90	16.55
1757	NASDAQ	ANGI	Tue, Jan 29, 2019	16.40	16.52	15.86	15.89
1756	NASDAQ	ANGI	Mon, Jan 28, 2019	16.26	16.48	15.97	16.34
1755	NASDAQ	ANGI	Fri, Jan 25, 2019	16.41	16.52	16.10	16.38
1754	NASDAQ	ANGI	Thu, Jan 24, 2019	16.08	16.39	15.97	16.29
1753	NASDAQ	ANGI	Wed, Jan 23, 2019	16.05	16.18	15.86	16.08
1752	NASDAQ	ANGI	Tue, Jan 22, 2019	16.45	16.48	15.81	15.97
1751	NASDAQ	ANGI	Fri, Jan 18, 2019	16.27	16.77	16.18	16.50
1750	NASDAQ	ANGI	Thu, Jan 17, 2019	15.90	16.41	15.90	16.14
1749	NASDAQ	ANGI	Wed, Jan 16, 2019	16.13	16.36	15.58	15.92
1748	NASDAQ	ANGI	Tue, Jan 15, 2019	14.87	16.16	14.87	16.03
1747	NASDAQ	ANGI	Mon, Jan 14, 2019	14.90	15.20	14.73	14.88
1746	NASDAQ	ANGI	Fri, Jan 11, 2019	15.17	15.44	14.87	15.08
1745	NASDAQ	ANGI	Thu, Jan 10, 2019	15.22	15.42	15.09	15.28
1744	NASDAQ	ANGI	Wed, Jan 9, 2019	15.43	15.66	15.09	15.33
1743	NASDAQ	ANGI	Tue, Jan 8, 2019	15.85	15.85	15.10	15.41
1742	NASDAQ	ANGI	Mon, Jan 7, 2019	15.79	15.81	15.26	15.42
1741	NASDAQ	ANGI	Fri, Jan 4, 2019	15.17	15.87	14.91	15.80
1740	NASDAQ	ANGI	Thu, Jan 3, 2019	15.61	15.90	14.86	14.90
1739	NASDAQ	ANGI	Wed, Jan 2, 2019	15.75	16.04	15.43	15.78
1738	NASDAQ	ANGI	Mon, Dec 31, 2018	16.23	16.44	15.83	16.07
1737	NASDAQ	ANGI	Fri, Dec 28, 2018	16.24	16.43	15.75	16.09
1736	NASDAQ	ANGI	Thu, Dec 27, 2018	15.46	16.13	15.17	16.06
1735	NASDAQ	ANGI	Wed, Dec 26, 2018	14.37	15.76	14.18	15.71
1734	NASDAQ	ANGI	Mon, Dec 24, 2018	13.84	14.76	13.80	14.44
1733	NASDAQ	ANGI	Fri, Dec 21, 2018	15.46	15.51	13.85	14.05
1732	NASDAQ	ANGI	Thu, Dec 20, 2018	15.82	16.06	14.92	15.28
1731	NASDAQ	ANGI	Wed, Dec 19, 2018	15.80	16.54	15.75	15.95
1730	NASDAQ	ANGI	Tue, Dec 18, 2018	15.74	16.02	15.48	15.65
1729	NASDAQ	ANGI	Mon, Dec 17, 2018	16.54	16.54	15.35	15.64
1728	NASDAQ	ANGI	Fri, Dec 14, 2018	16.67	17.08	16.43	16.54
1727	NASDAQ	ANGI	Thu, Dec 13, 2018	17.11	17.47	16.58	16.79
1726	NASDAQ	ANGI	Wed, Dec 12, 2018	17.05	17.74	16.95	17.10
1725	NASDAQ	ANGI	Tue, Dec 11, 2018	16.89	17.17	16.60	16.62
1724	NASDAQ	ANGI	Mon, Dec 10, 2018	16.27	16.87	15.96	16.69
1723	NASDAQ	ANGI	Fri, Dec 7, 2018	16.75	16.95	16.24	16.27
1722	NASDAQ	ANGI	Thu, Dec 6, 2018	16.62	17.02	16.37	16.75
1721	NASDAQ	ANGI	Tue, Dec 4, 2018	17.73	17.75	17.00	17.02
1720	NASDAQ	ANGI	Mon, Dec 3, 2018	17.72	17.72	16.60	17.64
1719	NASDAQ	ANGI	Fri, Nov 30, 2018	17.62	17.62	17.01	17.53
1718	NASDAQ	ANGI	Thu, Nov 29, 2018	17.54	17.83	17.34	17.69
1717	NASDAQ	ANGI	Wed, Nov 28, 2018	17.25	17.69	17.09	17.53
1716	NASDAQ	ANGI	Tue, Nov 27, 2018	17.46	17.75	17.23	17.30
1715	NASDAQ	ANGI	Mon, Nov 26, 2018	17.60	17.94	17.46	17.60
1714	NASDAQ	ANGI	Fri, Nov 23, 2018	17.54	17.93	17.38	17.45
1713	NASDAQ	ANGI	Wed, Nov 21, 2018	17.50	18.44	17.35	17.72
1712	NASDAQ	ANGI	Tue, Nov 20, 2018	16.52	17.55	16.20	17.26
1711	NASDAQ	ANGI	Mon, Nov 19, 2018	18.52	18.52	16.73	16.84
1710	NASDAQ	ANGI	Fri, Nov 16, 2018	18.37	19.30	18.23	18.55
1709	NASDAQ	ANGI	Thu, Nov 15, 2018	17.96	18.84	17.95	18.50
1708	NASDAQ	ANGI	Wed, Nov 14, 2018	18.46	18.73	17.71	17.96
1707	NASDAQ	ANGI	Tue, Nov 13, 2018	17.74	18.55	17.71	18.30
1706	NASDAQ	ANGI	Mon, Nov 12, 2018	17.72	18.65	17.52	17.69
1705	NASDAQ	ANGI	Fri, Nov 9, 2018	17.84	18.04	16.67	17.96
1704	NASDAQ	ANGI	Thu, Nov 8, 2018	19.79	22.83	17.72	17.89
1703	NASDAQ	ANGI	Wed, Nov 7, 2018	19.13	19.50	18.26	19.08
1702	NASDAQ	ANGI	Tue, Nov 6, 2018	18.72	19.24	18.64	19.07
1701	NASDAQ	ANGI	Mon, Nov 5, 2018	19.11	19.48	18.54	18.68
1700	NASDAQ	ANGI	Fri, Nov 2, 2018	19.57	19.74	18.47	19.08
1699	NASDAQ	ANGI	Thu, Nov 1, 2018	19.20	19.60	18.53	19.51
1698	NASDAQ	ANGI	Wed, Oct 31, 2018	19.40	19.82	19.07	19.14
1697	NASDAQ	ANGI	Tue, Oct 30, 2018	18.54	19.58	18.04	19.16
1696	NASDAQ	ANGI	Mon, Oct 29, 2018	18.91	19.25	18.36	18.63
1695	NASDAQ	ANGI	Fri, Oct 26, 2018	18.96	19.60	18.53	18.62
1694	NASDAQ	ANGI	Thu, Oct 25, 2018	18.78	19.68	18.60	19.48
1693	NASDAQ	ANGI	Wed, Oct 24, 2018	19.19	19.44	18.57	18.58
1692	NASDAQ	ANGI	Tue, Oct 23, 2018	18.74	19.40	18.32	19.34
1691	NASDAQ	ANGI	Mon, Oct 22, 2018	19.35	19.75	19.20	19.23
1690	NASDAQ	ANGI	Fri, Oct 19, 2018	19.58	19.68	19.08	19.31
1689	NASDAQ	ANGI	Thu, Oct 18, 2018	19.45	19.85	19.08	19.36
1688	NASDAQ	ANGI	Wed, Oct 17, 2018	19.66	19.72	19.05	19.61
1687	NASDAQ	ANGI	Tue, Oct 16, 2018	19.16	19.73	19.00	19.68
1686	NASDAQ	ANGI	Mon, Oct 15, 2018	19.16	19.40	18.83	18.91
1685	NASDAQ	ANGI	Fri, Oct 12, 2018	19.30	19.60	19.01	19.21
1684	NASDAQ	ANGI	Thu, Oct 11, 2018	18.87	19.22	18.56	18.88
1683	NASDAQ	ANGI	Wed, Oct 10, 2018	19.92	20.05	18.94	18.97
1682	NASDAQ	ANGI	Tue, Oct 9, 2018	20.69	21.07	19.83	19.91
1681	NASDAQ	ANGI	Mon, Oct 8, 2018	21.56	21.62	20.59	20.78
1680	NASDAQ	ANGI	Fri, Oct 5, 2018	21.56	21.90	21.04	21.71
1679	NASDAQ	ANGI	Thu, Oct 4, 2018	22.27	22.32	21.46	21.59
1678	NASDAQ	ANGI	Wed, Oct 3, 2018	22.41	22.41	21.85	22.19
1677	NASDAQ	ANGI	Tue, Oct 2, 2018	22.31	22.37	21.59	21.99
1676	NASDAQ	ANGI	Mon, Oct 1, 2018	23.60	23.66	22.04	22.26
1675	NASDAQ	ANGI	Fri, Sep 28, 2018	22.75	23.57	22.32	23.48
1674	NASDAQ	ANGI	Thu, Sep 27, 2018	23.17	23.31	22.80	22.95
1673	NASDAQ	ANGI	Wed, Sep 26, 2018	23.01	23.81	22.82	22.98
1672	NASDAQ	ANGI	Tue, Sep 25, 2018	22.42	22.72	22.03	22.64
1671	NASDAQ	ANGI	Mon, Sep 24, 2018	22.43	22.83	22.08	22.42
1670	NASDAQ	ANGI	Fri, Sep 21, 2018	23.18	23.34	22.52	22.55
1669	NASDAQ	ANGI	Thu, Sep 20, 2018	22.95	23.49	22.82	23.11
1668	NASDAQ	ANGI	Wed, Sep 19, 2018	23.14	23.31	22.32	22.87
1667	NASDAQ	ANGI	Tue, Sep 18, 2018	22.50	23.36	22.36	23.24
1666	NASDAQ	ANGI	Mon, Sep 17, 2018	23.28	23.47	21.99	22.19
1665	NASDAQ	ANGI	Fri, Sep 14, 2018	23.92	23.95	23.26	23.26
1664	NASDAQ	ANGI	Thu, Sep 13, 2018	22.52	23.47	22.50	23.32
1663	NASDAQ	ANGI	Wed, Sep 12, 2018	22.19	22.56	21.66	22.48
1662	NASDAQ	ANGI	Tue, Sep 11, 2018	21.44	22.35	21.37	22.18
1661	NASDAQ	ANGI	Mon, Sep 10, 2018	21.68	21.91	21.21	21.56
1660	NASDAQ	ANGI	Fri, Sep 7, 2018	21.17	21.72	20.89	21.59
1659	NASDAQ	ANGI	Thu, Sep 6, 2018	20.83	21.35	20.62	21.34
1658	NASDAQ	ANGI	Wed, Sep 5, 2018	21.45	21.47	20.35	20.83
1657	NASDAQ	ANGI	Tue, Sep 4, 2018	21.54	22.50	21.07	21.31
1656	NASDAQ	ANGI	Fri, Aug 31, 2018	21.45	21.86	21.14	21.66
1655	NASDAQ	ANGI	Thu, Aug 30, 2018	21.77	21.84	21.39	21.45
1654	NASDAQ	ANGI	Wed, Aug 29, 2018	21.83	22.08	21.72	21.89
1653	NASDAQ	ANGI	Tue, Aug 28, 2018	22.40	22.40	21.55	21.92
1652	NASDAQ	ANGI	Mon, Aug 27, 2018	22.23	22.37	21.92	22.28
1651	NASDAQ	ANGI	Fri, Aug 24, 2018	21.95	22.51	21.88	21.99
1650	NASDAQ	ANGI	Thu, Aug 23, 2018	20.99	21.98	20.92	21.85
1649	NASDAQ	ANGI	Wed, Aug 22, 2018	20.23	21.10	20.12	21.08
1648	NASDAQ	ANGI	Tue, Aug 21, 2018	19.60	20.41	19.55	20.22
1647	NASDAQ	ANGI	Mon, Aug 20, 2018	19.52	19.91	19.15	19.54
1646	NASDAQ	ANGI	Fri, Aug 17, 2018	19.48	19.55	19.08	19.45
1645	NASDAQ	ANGI	Thu, Aug 16, 2018	19.85	19.98	19.44	19.46
1644	NASDAQ	ANGI	Wed, Aug 15, 2018	20.34	20.34	19.50	19.75
1643	NASDAQ	ANGI	Tue, Aug 14, 2018	19.31	20.55	18.99	20.13
1642	NASDAQ	ANGI	Mon, Aug 13, 2018	19.37	20.17	18.88	19.31
1641	NASDAQ	ANGI	Fri, Aug 10, 2018	18.23	19.74	18.07	19.66
1640	NASDAQ	ANGI	Thu, Aug 9, 2018	17.11	18.39	17.00	18.19
1639	NASDAQ	ANGI	Wed, Aug 8, 2018	16.00	16.11	15.71	15.96
1638	NASDAQ	ANGI	Tue, Aug 7, 2018	16.44	16.45	16.08	16.17
1637	NASDAQ	ANGI	Mon, Aug 6, 2018	16.05	16.46	16.05	16.36
1636	NASDAQ	ANGI	Fri, Aug 3, 2018	15.79	16.13	15.57	16.04
1635	NASDAQ	ANGI	Thu, Aug 2, 2018	15.26	15.90	15.11	15.82
1634	NASDAQ	ANGI	Wed, Aug 1, 2018	15.69	15.78	15.28	15.30
1633	NASDAQ	ANGI	Tue, Jul 31, 2018	15.57	15.77	15.40	15.71
1632	NASDAQ	ANGI	Mon, Jul 30, 2018	16.10	16.15	15.35	15.49
1631	NASDAQ	ANGI	Fri, Jul 27, 2018	16.90	16.90	16.01	16.20
1630	NASDAQ	ANGI	Thu, Jul 26, 2018	16.93	17.03	16.63	16.91
1629	NASDAQ	ANGI	Wed, Jul 25, 2018	16.39	17.02	16.39	16.98
1628	NASDAQ	ANGI	Tue, Jul 24, 2018	16.90	16.96	16.31	16.34
1627	NASDAQ	ANGI	Mon, Jul 23, 2018	16.67	16.89	16.61	16.87
1626	NASDAQ	ANGI	Fri, Jul 20, 2018	16.54	16.77	16.52	16.67
1625	NASDAQ	ANGI	Thu, Jul 19, 2018	16.52	16.72	16.38	16.52
1624	NASDAQ	ANGI	Wed, Jul 18, 2018	16.49	16.71	16.27	16.57
1623	NASDAQ	ANGI	Tue, Jul 17, 2018	16.32	16.60	16.03	16.45
1622	NASDAQ	ANGI	Mon, Jul 16, 2018	16.41	17.05	16.36	16.42
1621	NASDAQ	ANGI	Fri, Jul 13, 2018	16.40	16.43	16.19	16.37
1620	NASDAQ	ANGI	Thu, Jul 12, 2018	16.29	16.45	16.18	16.40
1619	NASDAQ	ANGI	Wed, Jul 11, 2018	15.98	16.30	15.76	16.18
1618	NASDAQ	ANGI	Tue, Jul 10, 2018	16.48	16.52	16.00	16.08
1617	NASDAQ	ANGI	Mon, Jul 9, 2018	16.27	16.50	16.18	16.44
1616	NASDAQ	ANGI	Fri, Jul 6, 2018	16.14	16.42	16.13	16.18
1615	NASDAQ	ANGI	Thu, Jul 5, 2018	15.86	16.24	15.77	16.13
1614	NASDAQ	ANGI	Tue, Jul 3, 2018	15.67	15.99	15.67	15.78
1613	NASDAQ	ANGI	Mon, Jul 2, 2018	15.28	15.72	15.12	15.66
1612	NASDAQ	ANGI	Fri, Jun 29, 2018	15.11	15.54	14.99	15.38
1611	NASDAQ	ANGI	Thu, Jun 28, 2018	14.83	15.15	14.53	15.08
1610	NASDAQ	ANGI	Wed, Jun 27, 2018	15.06	15.24	14.88	14.93
1609	NASDAQ	ANGI	Tue, Jun 26, 2018	15.08	15.33	14.93	15.00
1608	NASDAQ	ANGI	Mon, Jun 25, 2018	15.10	15.18	14.78	15.00
1607	NASDAQ	ANGI	Fri, Jun 22, 2018	15.90	15.90	15.20	15.21
1606	NASDAQ	ANGI	Thu, Jun 21, 2018	16.22	16.32	15.68	15.84
1605	NASDAQ	ANGI	Wed, Jun 20, 2018	16.27	16.49	16.17	16.19
1604	NASDAQ	ANGI	Tue, Jun 19, 2018	16.19	16.31	15.83	16.23
1603	NASDAQ	ANGI	Mon, Jun 18, 2018	16.04	16.61	15.89	16.33
1602	NASDAQ	ANGI	Fri, Jun 15, 2018	15.81	16.19	15.69	16.07
1601	NASDAQ	ANGI	Thu, Jun 14, 2018	15.91	15.98	15.61	15.86
1600	NASDAQ	ANGI	Wed, Jun 13, 2018	16.05	16.10	15.69	15.78
1599	NASDAQ	ANGI	Tue, Jun 12, 2018	15.81	16.09	15.58	15.95
1598	NASDAQ	ANGI	Mon, Jun 11, 2018	16.07	16.10	15.61	15.70
1597	NASDAQ	ANGI	Fri, Jun 8, 2018	15.91	16.17	15.84	16.02
1596	NASDAQ	ANGI	Thu, Jun 7, 2018	16.05	16.07	15.73	15.91
1595	NASDAQ	ANGI	Wed, Jun 6, 2018	15.82	16.07	15.72	16.06
1594	NASDAQ	ANGI	Tue, Jun 5, 2018	15.53	15.96	15.51	15.74
1593	NASDAQ	ANGI	Mon, Jun 4, 2018	15.38	15.51	15.20	15.50
1592	NASDAQ	ANGI	Fri, Jun 1, 2018	15.14	15.39	15.09	15.27
1591	NASDAQ	ANGI	Thu, May 31, 2018	15.38	15.55	15.01	15.06
1590	NASDAQ	ANGI	Wed, May 30, 2018	15.47	15.65	15.31	15.33
1589	NASDAQ	ANGI	Tue, May 29, 2018	15.06	15.25	14.63	15.23
1588	NASDAQ	ANGI	Fri, May 25, 2018	15.12	15.30	15.02	15.11
1587	NASDAQ	ANGI	Thu, May 24, 2018	15.27	15.39	15.13	15.14
1586	NASDAQ	ANGI	Wed, May 23, 2018	14.90	15.29	14.59	15.22
1585	NASDAQ	ANGI	Tue, May 22, 2018	14.61	15.15	14.61	15.06
1584	NASDAQ	ANGI	Mon, May 21, 2018	14.23	14.64	14.23	14.59
1583	NASDAQ	ANGI	Fri, May 18, 2018	14.03	14.23	13.93	14.13
1582	NASDAQ	ANGI	Thu, May 17, 2018	14.11	14.44	14.01	14.04
1581	NASDAQ	ANGI	Wed, May 16, 2018	14.11	14.22	14.10	14.16
1580	NASDAQ	ANGI	Tue, May 15, 2018	14.26	14.31	13.99	14.14
1579	NASDAQ	ANGI	Mon, May 14, 2018	14.46	14.62	14.25	14.30
1578	NASDAQ	ANGI	Fri, May 11, 2018	14.11	14.77	14.11	14.50
1577	NASDAQ	ANGI	Thu, May 10, 2018	14.00	14.66	13.60	14.18
1576	NASDAQ	ANGI	Wed, May 9, 2018	14.00	14.49	13.85	14.33
1575	NASDAQ	ANGI	Tue, May 8, 2018	13.74	14.15	13.55	14.06
1574	NASDAQ	ANGI	Mon, May 7, 2018	13.32	13.82	13.32	13.68
1573	NASDAQ	ANGI	Fri, May 4, 2018	13.27	13.29	12.99	13.25
1572	NASDAQ	ANGI	Thu, May 3, 2018	13.40	13.44	13.15	13.31
1571	NASDAQ	ANGI	Wed, May 2, 2018	13.53	13.65	13.15	13.43
1570	NASDAQ	ANGI	Tue, May 1, 2018	13.37	13.37	12.65	13.28
1569	NASDAQ	ANGI	Mon, Apr 30, 2018	13.42	13.54	13.34	13.36
1568	NASDAQ	ANGI	Fri, Apr 27, 2018	13.60	13.61	13.37	13.42
1567	NASDAQ	ANGI	Thu, Apr 26, 2018	13.46	13.63	13.38	13.53
1566	NASDAQ	ANGI	Wed, Apr 25, 2018	13.70	13.70	13.22	13.41
1565	NASDAQ	ANGI	Tue, Apr 24, 2018	13.84	13.92	13.40	13.65
1564	NASDAQ	ANGI	Mon, Apr 23, 2018	13.90	13.95	13.65	13.83
1563	NASDAQ	ANGI	Fri, Apr 20, 2018	14.08	14.13	13.75	13.91
1562	NASDAQ	ANGI	Thu, Apr 19, 2018	14.23	14.35	13.97	14.12
1561	NASDAQ	ANGI	Wed, Apr 18, 2018	13.84	14.30	13.75	14.19
1560	NASDAQ	ANGI	Tue, Apr 17, 2018	13.59	13.94	13.58	13.78
1559	NASDAQ	ANGI	Mon, Apr 16, 2018	13.60	13.63	13.37	13.44
1558	NASDAQ	ANGI	Fri, Apr 13, 2018	13.79	13.93	13.50	13.61
1557	NASDAQ	ANGI	Thu, Apr 12, 2018	13.43	13.84	13.37	13.71
1556	NASDAQ	ANGI	Wed, Apr 11, 2018	13.45	13.61	13.23	13.33
1555	NASDAQ	ANGI	Tue, Apr 10, 2018	13.33	13.77	13.33	13.49
1554	NASDAQ	ANGI	Mon, Apr 9, 2018	13.42	13.60	13.11	13.16
1553	NASDAQ	ANGI	Fri, Apr 6, 2018	13.52	13.63	13.29	13.32
1552	NASDAQ	ANGI	Thu, Apr 5, 2018	13.48	13.74	13.32	13.62
1551	NASDAQ	ANGI	Wed, Apr 4, 2018	13.16	13.64	12.99	13.51
1550	NASDAQ	ANGI	Tue, Apr 3, 2018	13.38	13.43	13.22	13.39
1549	NASDAQ	ANGI	Mon, Apr 2, 2018	13.57	13.57	13.13	13.30
1548	NASDAQ	ANGI	Thu, Mar 29, 2018	13.61	13.67	13.30	13.58
1547	NASDAQ	ANGI	Wed, Mar 28, 2018	13.51	13.77	13.23	13.53
1546	NASDAQ	ANGI	Tue, Mar 27, 2018	14.21	14.28	13.42	13.52
1545	NASDAQ	ANGI	Mon, Mar 26, 2018	14.31	14.31	13.98	14.17
1544	NASDAQ	ANGI	Fri, Mar 23, 2018	14.13	14.26	14.00	14.09
1543	NASDAQ	ANGI	Thu, Mar 22, 2018	14.33	14.37	14.03	14.08
1542	NASDAQ	ANGI	Wed, Mar 21, 2018	14.45	14.72	14.39	14.45
1541	NASDAQ	ANGI	Tue, Mar 20, 2018	14.46	14.56	14.29	14.43
1540	NASDAQ	ANGI	Mon, Mar 19, 2018	14.89	14.89	14.36	14.43
1539	NASDAQ	ANGI	Fri, Mar 16, 2018	15.22	15.22	14.92	15.02
1538	NASDAQ	ANGI	Thu, Mar 15, 2018	15.32	15.65	15.25	15.28
1537	NASDAQ	ANGI	Wed, Mar 14, 2018	15.19	15.21	14.90	14.95
1536	NASDAQ	ANGI	Tue, Mar 13, 2018	15.72	15.77	15.08	15.17
1535	NASDAQ	ANGI	Mon, Mar 12, 2018	15.63	15.71	15.40	15.65
1534	NASDAQ	ANGI	Fri, Mar 9, 2018	15.28	15.77	15.12	15.56
1533	NASDAQ	ANGI	Thu, Mar 8, 2018	15.27	15.38	15.04	15.19
1532	NASDAQ	ANGI	Wed, Mar 7, 2018	15.19	15.44	15.07	15.27
1531	NASDAQ	ANGI	Tue, Mar 6, 2018	15.32	15.35	15.08	15.31
1530	NASDAQ	ANGI	Mon, Mar 5, 2018	15.05	15.29	14.88	15.16
1529	NASDAQ	ANGI	Fri, Mar 2, 2018	14.76	15.16	14.76	15.06
1528	NASDAQ	ANGI	Thu, Mar 1, 2018	14.89	15.19	14.74	14.90
1527	NASDAQ	ANGI	Wed, Feb 28, 2018	15.02	15.06	14.71	14.79
1526	NASDAQ	ANGI	Tue, Feb 27, 2018	15.05	15.17	14.95	14.97
1525	NASDAQ	ANGI	Mon, Feb 26, 2018	14.88	15.15	14.61	15.02
1524	NASDAQ	ANGI	Fri, Feb 23, 2018	15.14	15.29	14.52	14.80
1523	NASDAQ	ANGI	Thu, Feb 22, 2018	15.15	15.33	14.90	14.97
1522	NASDAQ	ANGI	Wed, Feb 21, 2018	14.63	15.17	14.51	15.06
1521	NASDAQ	ANGI	Tue, Feb 20, 2018	13.95	14.60	13.92	14.60
1520	NASDAQ	ANGI	Fri, Feb 16, 2018	13.82	14.09	13.71	14.02
1519	NASDAQ	ANGI	Thu, Feb 15, 2018	14.25	14.25	13.80	13.84
1518	NASDAQ	ANGI	Wed, Feb 14, 2018	13.85	14.33	13.74	14.19
1517	NASDAQ	ANGI	Tue, Feb 13, 2018	13.54	13.90	13.54	13.89
1516	NASDAQ	ANGI	Mon, Feb 12, 2018	13.41	13.72	12.81	13.62
1515	NASDAQ	ANGI	Fri, Feb 9, 2018	13.51	13.59	12.75	13.31
1514	NASDAQ	ANGI	Thu, Feb 8, 2018	13.14	14.02	13.01	13.35
1513	NASDAQ	ANGI	Wed, Feb 7, 2018	13.60	14.11	13.43	13.61
1512	NASDAQ	ANGI	Tue, Feb 6, 2018	13.13	13.69	13.00	13.55
1511	NASDAQ	ANGI	Mon, Feb 5, 2018	13.17	13.36	12.99	13.06
1510	NASDAQ	ANGI	Fri, Feb 2, 2018	13.35	13.37	13.19	13.32
1509	NASDAQ	ANGI	Thu, Feb 1, 2018	13.25	13.46	13.20	13.41
1508	NASDAQ	ANGI	Wed, Jan 31, 2018	13.67	13.67	13.34	13.36
1507	NASDAQ	ANGI	Tue, Jan 30, 2018	13.45	13.69	13.33	13.59
1506	NASDAQ	ANGI	Mon, Jan 29, 2018	13.64	13.73	13.45	13.54
1505	NASDAQ	ANGI	Fri, Jan 26, 2018	13.65	13.72	13.49	13.65
1504	NASDAQ	ANGI	Thu, Jan 25, 2018	13.66	13.69	13.48	13.56
1503	NASDAQ	ANGI	Wed, Jan 24, 2018	13.62	13.67	13.30	13.55
1502	NASDAQ	ANGI	Tue, Jan 23, 2018	13.35	13.81	13.25	13.59
1501	NASDAQ	ANGI	Mon, Jan 22, 2018	13.25	13.42	13.06	13.31
1500	NASDAQ	ANGI	Fri, Jan 19, 2018	13.15	13.39	13.05	13.25
1499	NASDAQ	ANGI	Thu, Jan 18, 2018	13.05	13.13	12.81	13.11
1498	NASDAQ	ANGI	Wed, Jan 17, 2018	12.96	13.08	12.85	13.05
1497	NASDAQ	ANGI	Tue, Jan 16, 2018	13.05	13.22	12.77	12.80
1496	NASDAQ	ANGI	Fri, Jan 12, 2018	12.75	13.01	12.67	12.91
1495	NASDAQ	ANGI	Thu, Jan 11, 2018	12.69	12.83	12.50	12.76
1494	NASDAQ	ANGI	Wed, Jan 10, 2018	12.78	12.89	12.54	12.61
1493	NASDAQ	ANGI	Tue, Jan 9, 2018	12.67	12.93	12.55	12.78
1492	NASDAQ	ANGI	Mon, Jan 8, 2018	12.77	12.78	12.40	12.59
1491	NASDAQ	ANGI	Fri, Jan 5, 2018	12.22	12.86	12.00	12.76
1490	NASDAQ	ANGI	Thu, Jan 4, 2018	11.99	12.23	11.79	12.19
1489	NASDAQ	ANGI	Wed, Jan 3, 2018	11.77	12.23	11.60	12.03
1488	NASDAQ	ANGI	Tue, Jan 2, 2018	10.60	11.51	10.57	11.42
1487	NASDAQ	ANGI	Fri, Dec 29, 2017	10.56	10.60	10.24	10.46
1486	NASDAQ	ANGI	Thu, Dec 28, 2017	10.82	10.84	10.50	10.56
1485	NASDAQ	ANGI	Wed, Dec 27, 2017	10.92	10.97	10.74	10.81
1484	NASDAQ	ANGI	Tue, Dec 26, 2017	11.08	11.12	10.78	10.91
1483	NASDAQ	ANGI	Fri, Dec 22, 2017	11.00	11.16	10.96	11.08
1482	NASDAQ	ANGI	Thu, Dec 21, 2017	11.05	11.09	10.80	11.03
1481	NASDAQ	ANGI	Wed, Dec 20, 2017	10.90	11.05	10.68	11.02
1480	NASDAQ	ANGI	Tue, Dec 19, 2017	10.77	11.03	10.55	10.80
1479	NASDAQ	ANGI	Mon, Dec 18, 2017	10.72	10.88	10.61	10.75
1478	NASDAQ	ANGI	Fri, Dec 15, 2017	10.58	10.74	10.46	10.61
1477	NASDAQ	ANGI	Thu, Dec 14, 2017	10.61	10.63	10.48	10.54
1476	NASDAQ	ANGI	Wed, Dec 13, 2017	10.54	10.90	10.43	10.60
1475	NASDAQ	ANGI	Tue, Dec 12, 2017	10.78	11.01	10.53	10.55
1474	NASDAQ	ANGI	Mon, Dec 11, 2017	11.04	11.12	10.54	10.81
1473	NASDAQ	ANGI	Fri, Dec 8, 2017	11.15	11.15	10.91	11.04
1472	NASDAQ	ANGI	Thu, Dec 7, 2017	10.87	11.12	10.75	11.05
1471	NASDAQ	ANGI	Wed, Dec 6, 2017	10.96	11.16	10.56	10.85
1470	NASDAQ	ANGI	Tue, Dec 5, 2017	11.13	11.26	10.78	11.02
1469	NASDAQ	ANGI	Mon, Dec 4, 2017	11.63	11.63	10.95	11.09
1468	NASDAQ	ANGI	Fri, Dec 1, 2017	11.57	11.64	11.24	11.51
1467	NASDAQ	ANGI	Thu, Nov 30, 2017	11.46	11.63	11.32	11.58
1466	NASDAQ	ANGI	Wed, Nov 29, 2017	11.99	11.99	11.24	11.45
1465	NASDAQ	ANGI	Tue, Nov 28, 2017	11.89	12.05	11.79	11.93
1464	NASDAQ	ANGI	Mon, Nov 27, 2017	11.99	12.11	11.76	11.81
1463	NASDAQ	ANGI	Fri, Nov 24, 2017	11.88	12.04	11.68	11.98
1462	NASDAQ	ANGI	Wed, Nov 22, 2017	11.92	12.02	11.82	11.88
1461	NASDAQ	ANGI	Tue, Nov 21, 2017	11.90	12.10	11.71	11.87
1460	NASDAQ	ANGI	Mon, Nov 20, 2017	11.90	12.03	11.78	11.90
1459	NASDAQ	ANGI	Fri, Nov 17, 2017	11.69	11.88	11.57	11.86
1458	NASDAQ	ANGI	Thu, Nov 16, 2017	11.71	11.87	11.56	11.75
1457	NASDAQ	ANGI	Wed, Nov 15, 2017	11.75	11.83	11.43	11.73
1456	NASDAQ	ANGI	Tue, Nov 14, 2017	11.50	11.90	11.34	11.86
1455	NASDAQ	ANGI	Mon, Nov 13, 2017	11.35	11.59	10.97	11.57
1454	NASDAQ	ANGI	Fri, Nov 10, 2017	11.26	11.53	11.04	11.45
1453	NASDAQ	ANGI	Thu, Nov 9, 2017	11.29	11.62	10.57	11.32
1452	NASDAQ	ANGI	Wed, Nov 8, 2017	12.08	12.24	11.26	11.74
1451	NASDAQ	ANGI	Tue, Nov 7, 2017	12.12	12.27	11.83	12.22
1450	NASDAQ	ANGI	Mon, Nov 6, 2017	12.06	12.43	12.00	12.09
1449	NASDAQ	ANGI	Fri, Nov 3, 2017	12.29	12.40	12.05	12.13
1448	NASDAQ	ANGI	Thu, Nov 2, 2017	12.37	12.41	12.00	12.32
1447	NASDAQ	ANGI	Wed, Nov 1, 2017	12.50	12.58	12.27	12.37
1446	NASDAQ	ANGI	Tue, Oct 31, 2017	12.25	12.75	12.05	12.50
1445	NASDAQ	ANGI	Mon, Oct 30, 2017	12.24	12.28	12.13	12.24
1444	NASDAQ	ANGI	Fri, Oct 27, 2017	11.98	12.25	11.86	12.22
1443	NASDAQ	ANGI	Thu, Oct 26, 2017	12.00	12.12	11.83	11.91
1442	NASDAQ	ANGI	Wed, Oct 25, 2017	11.86	12.13	11.78	11.91
1441	NASDAQ	ANGI	Tue, Oct 24, 2017	11.97	12.03	11.76	11.87
1440	NASDAQ	ANGI	Mon, Oct 23, 2017	12.04	12.25	11.88	11.99
1439	NASDAQ	ANGI	Fri, Oct 20, 2017	12.13	12.22	12.00	12.04
1438	NASDAQ	ANGI	Thu, Oct 19, 2017	12.39	12.40	11.80	12.08
1437	NASDAQ	ANGI	Wed, Oct 18, 2017	11.82	12.15	11.75	12.04
1436	NASDAQ	ANGI	Tue, Oct 17, 2017	11.88	11.94	11.65	11.81
1435	NASDAQ	ANGI	Mon, Oct 16, 2017	11.96	12.03	11.67	11.85
1434	NASDAQ	ANGI	Fri, Oct 13, 2017	11.93	12.09	11.69	11.93
1433	NASDAQ	ANGI	Thu, Oct 12, 2017	11.91	12.04	11.76	11.93
1432	NASDAQ	ANGI	Wed, Oct 11, 2017	11.98	12.10	11.83	11.93
1431	NASDAQ	ANGI	Tue, Oct 10, 2017	11.57	11.63	11.43	11.55
1430	NASDAQ	ANGI	Mon, Oct 9, 2017	11.70	11.82	11.52	11.55
1429	NASDAQ	ANGI	Fri, Oct 6, 2017	11.76	11.85	11.51	11.70
1428	NASDAQ	ANGI	Thu, Oct 5, 2017	12.14	12.23	11.58	11.66
1427	NASDAQ	ANGI	Wed, Oct 4, 2017	12.59	12.59	11.70	11.81
1426	NASDAQ	ANGI	Tue, Oct 3, 2017	12.86	12.86	12.23	12.57
1425	NASDAQ	ANGI	Mon, Oct 2, 2017	13.00	13.74	12.60	12.76
1424	NASDAQ	ANGI	Fri, Sep 29, 2017	12.92	12.95	12.28	12.46
1423	NASDAQ	ANGI	Thu, Sep 28, 2017	12.49	12.82	12.37	12.80
1422	NASDAQ	ANGI	Wed, Sep 27, 2017	12.42	12.61	12.19	12.52
1421	NASDAQ	ANGI	Tue, Sep 26, 2017	12.36	12.46	12.12	12.40
1420	NASDAQ	ANGI	Mon, Sep 25, 2017	12.62	12.68	12.10	12.37
1419	NASDAQ	ANGI	Fri, Sep 22, 2017	12.17	12.67	12.04	12.63
1418	NASDAQ	ANGI	Thu, Sep 21, 2017	11.90	12.21	11.81	12.20
1417	NASDAQ	ANGI	Wed, Sep 20, 2017	11.48	11.99	11.47	11.90
1416	NASDAQ	ANGI	Tue, Sep 19, 2017	11.63	11.72	11.26	11.43
1415	NASDAQ	ANGI	Mon, Sep 18, 2017	11.68	11.79	11.45	11.59
1414	NASDAQ	ANGI	Fri, Sep 15, 2017	12.14	12.14	11.68	11.68
1413	NASDAQ	ANGI	Thu, Sep 14, 2017	12.34	12.34	12.03	12.10
1412	NASDAQ	ANGI	Wed, Sep 13, 2017	12.52	12.70	12.09	12.34
1411	NASDAQ	ANGI	Tue, Sep 12, 2017	12.53	12.59	12.21	12.56
1410	NASDAQ	ANGI	Mon, Sep 11, 2017	12.13	12.54	12.07	12.54
1409	NASDAQ	ANGI	Fri, Sep 8, 2017	11.97	12.21	11.89	12.13
1408	NASDAQ	ANGI	Thu, Sep 7, 2017	12.05	12.26	11.96	11.96
1407	NASDAQ	ANGI	Wed, Sep 6, 2017	11.80	12.08	11.74	12.03
1406	NASDAQ	ANGI	Tue, Sep 5, 2017	11.98	12.25	11.68	11.79
1405	NASDAQ	ANGI	Fri, Sep 1, 2017	12.16	12.29	11.80	11.97
1404	NASDAQ	ANGI	Thu, Aug 31, 2017	11.62	12.26	11.62	12.16
1403	NASDAQ	ANGI	Wed, Aug 30, 2017	11.86	11.89	11.51	11.60
1402	NASDAQ	ANGI	Tue, Aug 29, 2017	11.77	12.05	11.72	11.89
1401	NASDAQ	ANGI	Mon, Aug 28, 2017	12.18	12.21	11.57	11.87
1400	NASDAQ	ANGI	Fri, Aug 25, 2017	12.31	12.40	11.97	12.17
1399	NASDAQ	ANGI	Thu, Aug 24, 2017	12.38	12.45	12.13	12.30
1398	NASDAQ	ANGI	Wed, Aug 23, 2017	12.10	12.36	12.07	12.32
1397	NASDAQ	ANGI	Tue, Aug 22, 2017	12.24	12.48	12.16	12.20
1396	NASDAQ	ANGI	Mon, Aug 21, 2017	11.99	12.28	11.95	12.21
1395	NASDAQ	ANGI	Fri, Aug 18, 2017	11.61	12.03	11.58	12.02
1394	NASDAQ	ANGI	Thu, Aug 17, 2017	11.59	12.01	11.53	11.80
1393	NASDAQ	ANGI	Wed, Aug 16, 2017	11.82	11.82	11.47	11.62
1392	NASDAQ	ANGI	Tue, Aug 15, 2017	11.55	11.64	11.37	11.50
1391	NASDAQ	ANGI	Mon, Aug 14, 2017	11.81	11.95	11.42	11.46
1390	NASDAQ	ANGI	Fri, Aug 11, 2017	11.47	11.82	11.45	11.73
1389	NASDAQ	ANGI	Thu, Aug 10, 2017	11.90	11.92	11.48	11.58
1388	NASDAQ	ANGI	Wed, Aug 9, 2017	11.66	12.00	11.64	11.99
1387	NASDAQ	ANGI	Tue, Aug 8, 2017	11.92	12.00	11.59	11.75
1386	NASDAQ	ANGI	Mon, Aug 7, 2017	12.15	12.38	11.86	11.92
1385	NASDAQ	ANGI	Fri, Aug 4, 2017	12.59	12.74	12.06	12.14
1384	NASDAQ	ANGI	Thu, Aug 3, 2017	11.50	13.28	11.46	12.59
1383	NASDAQ	ANGI	Wed, Aug 2, 2017	11.85	11.88	11.53	11.55
1382	NASDAQ	ANGI	Tue, Aug 1, 2017	12.00	12.10	11.76	11.88
1381	NASDAQ	ANGI	Mon, Jul 31, 2017	12.46	12.46	11.76	11.98
1380	NASDAQ	ANGI	Fri, Jul 28, 2017	12.46	12.75	12.25	12.49
1379	NASDAQ	ANGI	Thu, Jul 27, 2017	12.45	12.70	12.24	12.58
1378	NASDAQ	ANGI	Wed, Jul 26, 2017	12.20	12.75	11.98	12.48
1377	NASDAQ	ANGI	Tue, Jul 25, 2017	12.60	12.67	12.42	12.55
1376	NASDAQ	ANGI	Mon, Jul 24, 2017	12.51	12.70	12.50	12.60
1375	NASDAQ	ANGI	Fri, Jul 21, 2017	12.67	12.76	12.35	12.52
1374	NASDAQ	ANGI	Thu, Jul 20, 2017	12.59	12.65	12.42	12.56
1373	NASDAQ	ANGI	Wed, Jul 19, 2017	12.75	12.79	12.56	12.59
1372	NASDAQ	ANGI	Tue, Jul 18, 2017	12.62	12.84	12.57	12.76
1371	NASDAQ	ANGI	Mon, Jul 17, 2017	12.48	12.70	12.34	12.67
1370	NASDAQ	ANGI	Fri, Jul 14, 2017	12.64	12.74	12.47	12.48
1369	NASDAQ	ANGI	Thu, Jul 13, 2017	12.67	12.93	12.52	12.64
1368	NASDAQ	ANGI	Wed, Jul 12, 2017	12.89	13.06	12.57	12.67
1367	NASDAQ	ANGI	Tue, Jul 11, 2017	12.68	13.13	12.50	12.81
1366	NASDAQ	ANGI	Mon, Jul 10, 2017	12.76	13.02	12.53	12.73
1365	NASDAQ	ANGI	Fri, Jul 7, 2017	12.69	12.82	12.69	12.77
1364	NASDAQ	ANGI	Thu, Jul 6, 2017	12.78	12.84	12.54	12.67
1363	NASDAQ	ANGI	Wed, Jul 5, 2017	12.97	13.00	12.83	12.90
1362	NASDAQ	ANGI	Mon, Jul 3, 2017	12.94	12.98	12.50	12.91
1361	NASDAQ	ANGI	Fri, Jun 30, 2017	12.67	12.99	12.57	12.79
1360	NASDAQ	ANGI	Thu, Jun 29, 2017	12.76	12.88	12.46	12.65
1359	NASDAQ	ANGI	Wed, Jun 28, 2017	12.21	12.90	12.21	12.81
1358	NASDAQ	ANGI	Tue, Jun 27, 2017	12.51	12.66	12.09	12.16
1357	NASDAQ	ANGI	Mon, Jun 26, 2017	12.51	12.69	12.47	12.51
1356	NASDAQ	ANGI	Fri, Jun 23, 2017	12.52	12.59	12.35	12.45
1355	NASDAQ	ANGI	Thu, Jun 22, 2017	12.54	12.79	12.26	12.50
1354	NASDAQ	ANGI	Wed, Jun 21, 2017	12.20	12.55	12.15	12.51
1353	NASDAQ	ANGI	Tue, Jun 20, 2017	12.23	12.27	12.08	12.18
1352	NASDAQ	ANGI	Mon, Jun 19, 2017	12.19	12.59	12.14	12.25
1351	NASDAQ	ANGI	Fri, Jun 16, 2017	11.67	12.25	11.67	12.20
1350	NASDAQ	ANGI	Thu, Jun 15, 2017	11.63	11.87	11.50	11.82
1349	NASDAQ	ANGI	Wed, Jun 14, 2017	11.63	11.86	11.49	11.70
1348	NASDAQ	ANGI	Tue, Jun 13, 2017	11.60	11.69	11.43	11.56
1347	NASDAQ	ANGI	Mon, Jun 12, 2017	11.41	11.77	11.33	11.57
1346	NASDAQ	ANGI	Fri, Jun 9, 2017	12.06	12.32	11.44	11.46
1345	NASDAQ	ANGI	Thu, Jun 8, 2017	11.99	12.13	11.76	12.02
1344	NASDAQ	ANGI	Wed, Jun 7, 2017	11.98	12.15	11.63	11.94
1343	NASDAQ	ANGI	Tue, Jun 6, 2017	11.99	12.10	11.74	11.97
1342	NASDAQ	ANGI	Mon, Jun 5, 2017	12.40	12.40	11.96	12.01
1341	NASDAQ	ANGI	Fri, Jun 2, 2017	12.38	12.38	12.10	12.36
1340	NASDAQ	ANGI	Thu, Jun 1, 2017	12.06	12.37	11.92	12.31
1339	NASDAQ	ANGI	Wed, May 31, 2017	11.75	12.12	11.58	12.04
1338	NASDAQ	ANGI	Tue, May 30, 2017	11.78	11.93	11.52	11.71
1337	NASDAQ	ANGI	Fri, May 26, 2017	11.95	12.00	11.77	11.83
1336	NASDAQ	ANGI	Thu, May 25, 2017	11.84	12.07	11.81	11.98
1335	NASDAQ	ANGI	Wed, May 24, 2017	11.41	11.82	11.30	11.81
1334	NASDAQ	ANGI	Tue, May 23, 2017	11.44	11.61	11.29	11.39
1333	NASDAQ	ANGI	Mon, May 22, 2017	11.25	11.75	11.18	11.41
1332	NASDAQ	ANGI	Fri, May 19, 2017	11.48	11.50	11.20	11.24
1331	NASDAQ	ANGI	Thu, May 18, 2017	11.42	11.59	11.27	11.46
1330	NASDAQ	ANGI	Wed, May 17, 2017	11.56	11.68	11.31	11.45
1329	NASDAQ	ANGI	Tue, May 16, 2017	11.43	11.80	11.25	11.71
1328	NASDAQ	ANGI	Mon, May 15, 2017	11.72	11.83	11.40	11.45
1327	NASDAQ	ANGI	Fri, May 12, 2017	11.74	11.74	11.36	11.63
1326	NASDAQ	ANGI	Thu, May 11, 2017	11.63	11.85	11.50	11.73
1325	NASDAQ	ANGI	Wed, May 10, 2017	11.13	11.96	11.13	11.74
1324	NASDAQ	ANGI	Tue, May 9, 2017	10.76	11.14	10.63	11.12
1323	NASDAQ	ANGI	Mon, May 8, 2017	10.71	10.87	10.31	10.85
1322	NASDAQ	ANGI	Fri, May 5, 2017	10.31	10.97	10.20	10.71
1321	NASDAQ	ANGI	Thu, May 4, 2017	10.35	10.63	9.83	10.58
1320	NASDAQ	ANGI	Wed, May 3, 2017	9.65	10.55	9.63	10.33
1319	NASDAQ	ANGI	Tue, May 2, 2017	9.13	9.90	9.00	9.51
1318	NASDAQ	ANGI	Mon, May 1, 2017	5.90	5.90	5.70	5.89
1317	NASDAQ	ANGI	Fri, Apr 28, 2017	5.99	5.99	5.83	5.88
1316	NASDAQ	ANGI	Thu, Apr 27, 2017	6.10	6.16	5.90	5.95
1315	NASDAQ	ANGI	Wed, Apr 26, 2017	6.02	6.18	6.00	6.08
1314	NASDAQ	ANGI	Tue, Apr 25, 2017	6.10	6.14	5.93	6.04
1313	NASDAQ	ANGI	Mon, Apr 24, 2017	6.00	6.20	5.93	6.06
1312	NASDAQ	ANGI	Fri, Apr 21, 2017	5.75	6.00	5.72	5.88
1311	NASDAQ	ANGI	Thu, Apr 20, 2017	5.87	5.99	5.73	5.77
1310	NASDAQ	ANGI	Wed, Apr 19, 2017	5.72	5.94	5.72	5.84
1309	NASDAQ	ANGI	Tue, Apr 18, 2017	5.50	5.68	5.40	5.61
1308	NASDAQ	ANGI	Mon, Apr 17, 2017	5.29	5.54	5.29	5.51
1307	NASDAQ	ANGI	Thu, Apr 13, 2017	5.54	5.54	5.28	5.29
1306	NASDAQ	ANGI	Wed, Apr 12, 2017	5.65	5.76	5.53	5.54
1305	NASDAQ	ANGI	Tue, Apr 11, 2017	5.60	5.67	5.54	5.66
1304	NASDAQ	ANGI	Mon, Apr 10, 2017	5.60	5.71	5.48	5.61
1303	NASDAQ	ANGI	Fri, Apr 7, 2017	6.00	6.05	5.57	5.59
1302	NASDAQ	ANGI	Thu, Apr 6, 2017	5.92	6.01	5.85	6.00
1301	NASDAQ	ANGI	Wed, Apr 5, 2017	5.80	5.97	5.78	5.91
1300	NASDAQ	ANGI	Tue, Apr 4, 2017	6.02	6.22	5.67	5.80
1299	NASDAQ	ANGI	Mon, Apr 3, 2017	5.70	6.16	5.70	6.04
1298	NASDAQ	ANGI	Fri, Mar 31, 2017	5.74	5.75	5.63	5.70
1297	NASDAQ	ANGI	Thu, Mar 30, 2017	5.69	5.79	5.61	5.75
1296	NASDAQ	ANGI	Wed, Mar 29, 2017	5.60	5.72	5.52	5.67
1295	NASDAQ	ANGI	Tue, Mar 28, 2017	5.70	5.72	5.59	5.62
1294	NASDAQ	ANGI	Mon, Mar 27, 2017	5.60	5.75	5.53	5.70
1293	NASDAQ	ANGI	Fri, Mar 24, 2017	5.60	5.83	5.58	5.65
1292	NASDAQ	ANGI	Thu, Mar 23, 2017	5.60	5.66	5.51	5.56
1291	NASDAQ	ANGI	Wed, Mar 22, 2017	5.68	5.71	5.47	5.60
1290	NASDAQ	ANGI	Tue, Mar 21, 2017	5.85	5.87	5.59	5.71
1289	NASDAQ	ANGI	Mon, Mar 20, 2017	5.63	5.83	5.54	5.80
1288	NASDAQ	ANGI	Fri, Mar 17, 2017	5.63	5.72	5.57	5.65
1287	NASDAQ	ANGI	Thu, Mar 16, 2017	5.46	5.69	5.45	5.68
1286	NASDAQ	ANGI	Wed, Mar 15, 2017	5.38	5.50	5.22	5.47
1285	NASDAQ	ANGI	Tue, Mar 14, 2017	5.53	5.56	5.34	5.38
1284	NASDAQ	ANGI	Mon, Mar 13, 2017	5.61	5.78	5.54	5.57
1283	NASDAQ	ANGI	Fri, Mar 10, 2017	5.47	5.70	5.46	5.63
1282	NASDAQ	ANGI	Thu, Mar 9, 2017	5.50	5.60	5.45	5.46
1281	NASDAQ	ANGI	Wed, Mar 8, 2017	5.61	5.66	5.48	5.50
1280	NASDAQ	ANGI	Tue, Mar 7, 2017	5.58	5.71	5.43	5.62
1279	NASDAQ	ANGI	Mon, Mar 6, 2017	5.48	5.65	5.22	5.61
1278	NASDAQ	ANGI	Fri, Mar 3, 2017	5.77	5.79	5.44	5.53
1277	NASDAQ	ANGI	Thu, Mar 2, 2017	5.80	5.98	5.62	5.81
1276	NASDAQ	ANGI	Wed, Mar 1, 2017	5.39	5.74	5.29	5.47
1275	NASDAQ	ANGI	Tue, Feb 28, 2017	5.56	5.56	5.29	5.33
1274	NASDAQ	ANGI	Mon, Feb 27, 2017	5.46	5.60	5.41	5.55
1273	NASDAQ	ANGI	Fri, Feb 24, 2017	5.52	5.62	5.42	5.49
1272	NASDAQ	ANGI	Thu, Feb 23, 2017	5.70	5.70	5.34	5.53
1271	NASDAQ	ANGI	Wed, Feb 22, 2017	5.77	5.83	5.62	5.70
1270	NASDAQ	ANGI	Tue, Feb 21, 2017	5.80	6.01	5.58	5.77
1269	NASDAQ	ANGI	Fri, Feb 17, 2017	5.74	5.77	5.47	5.76
1268	NASDAQ	ANGI	Thu, Feb 16, 2017	5.49	5.92	5.22	5.78
1267	NASDAQ	ANGI	Wed, Feb 15, 2017	6.75	6.90	5.71	5.74
1266	NASDAQ	ANGI	Tue, Feb 14, 2017	6.05	6.33	5.84	6.31
1265	NASDAQ	ANGI	Mon, Feb 13, 2017	6.29	6.38	5.99	6.05
1264	NASDAQ	ANGI	Fri, Feb 10, 2017	6.40	6.46	6.25	6.30
1263	NASDAQ	ANGI	Thu, Feb 9, 2017	6.46	6.51	6.36	6.38
1262	NASDAQ	ANGI	Wed, Feb 8, 2017	6.19	6.46	6.11	6.45
1261	NASDAQ	ANGI	Tue, Feb 7, 2017	6.33	6.40	6.25	6.26
1260	NASDAQ	ANGI	Mon, Feb 6, 2017	6.41	6.47	6.22	6.33
1259	NASDAQ	ANGI	Fri, Feb 3, 2017	6.50	6.59	6.24	6.42
1258	NASDAQ	ANGI	Thu, Feb 2, 2017	6.51	6.59	6.39	6.43
1257	NASDAQ	ANGI	Wed, Feb 1, 2017	6.36	6.64	6.21	6.55
1256	NASDAQ	ANGI	Tue, Jan 31, 2017	6.54	6.56	6.22	6.27
1255	NASDAQ	ANGI	Mon, Jan 30, 2017	6.91	6.96	6.52	6.54
1254	NASDAQ	ANGI	Fri, Jan 27, 2017	7.01	7.16	6.88	6.98
1253	NASDAQ	ANGI	Thu, Jan 26, 2017	7.13	7.20	6.98	7.02
1252	NASDAQ	ANGI	Wed, Jan 25, 2017	7.30	7.34	7.12	7.15
1251	NASDAQ	ANGI	Tue, Jan 24, 2017	7.26	7.30	7.16	7.23
1250	NASDAQ	ANGI	Mon, Jan 23, 2017	7.34	7.37	7.21	7.25
1249	NASDAQ	ANGI	Fri, Jan 20, 2017	7.38	7.44	7.29	7.34
1248	NASDAQ	ANGI	Thu, Jan 19, 2017	7.55	7.62	7.25	7.38
1247	NASDAQ	ANGI	Wed, Jan 18, 2017	7.52	7.70	7.40	7.52
1246	NASDAQ	ANGI	Tue, Jan 17, 2017	7.78	7.96	7.38	7.43
1245	NASDAQ	ANGI	Fri, Jan 13, 2017	7.92	8.06	7.82	7.91
1244	NASDAQ	ANGI	Thu, Jan 12, 2017	8.17	8.20	7.78	7.84
1243	NASDAQ	ANGI	Wed, Jan 11, 2017	8.36	8.50	8.14	8.18
1242	NASDAQ	ANGI	Tue, Jan 10, 2017	8.02	8.35	8.00	8.32
1241	NASDAQ	ANGI	Mon, Jan 9, 2017	7.97	8.15	7.91	8.07
1240	NASDAQ	ANGI	Fri, Jan 6, 2017	8.12	8.24	8.01	8.01
1239	NASDAQ	ANGI	Thu, Jan 5, 2017	8.17	8.30	8.09	8.14
1238	NASDAQ	ANGI	Wed, Jan 4, 2017	8.13	8.20	7.92	8.17
1237	NASDAQ	ANGI	Tue, Jan 3, 2017	8.33	8.40	8.04	8.13
1236	NASDAQ	ANGI	Fri, Dec 30, 2016	8.18	8.31	8.00	8.23
1235	NASDAQ	ANGI	Thu, Dec 29, 2016	8.32	8.53	8.11	8.18
1234	NASDAQ	ANGI	Wed, Dec 28, 2016	8.64	8.65	8.18	8.33
1233	NASDAQ	ANGI	Tue, Dec 27, 2016	8.28	8.65	8.26	8.62
1232	NASDAQ	ANGI	Fri, Dec 23, 2016	8.35	8.41	8.23	8.27
1231	NASDAQ	ANGI	Thu, Dec 22, 2016	8.56	8.60	8.26	8.27
1230	NASDAQ	ANGI	Wed, Dec 21, 2016	8.86	8.86	8.48	8.55
1229	NASDAQ	ANGI	Tue, Dec 20, 2016	9.23	9.23	8.81	8.84
1228	NASDAQ	ANGI	Mon, Dec 19, 2016	9.11	9.21	8.80	9.16
1227	NASDAQ	ANGI	Fri, Dec 16, 2016	9.07	9.27	8.89	9.07
1226	NASDAQ	ANGI	Thu, Dec 15, 2016	8.94	9.12	8.71	9.04
1225	NASDAQ	ANGI	Wed, Dec 14, 2016	9.00	9.11	8.88	8.96
1224	NASDAQ	ANGI	Tue, Dec 13, 2016	9.02	9.25	8.93	9.07
1223	NASDAQ	ANGI	Mon, Dec 12, 2016	9.16	9.17	8.91	8.98
1222	NASDAQ	ANGI	Fri, Dec 9, 2016	9.40	9.56	9.15	9.17
1221	NASDAQ	ANGI	Thu, Dec 8, 2016	8.94	9.36	8.83	9.35
1220	NASDAQ	ANGI	Wed, Dec 7, 2016	8.70	9.00	8.70	8.98
1219	NASDAQ	ANGI	Tue, Dec 6, 2016	8.38	8.76	8.31	8.76
1218	NASDAQ	ANGI	Mon, Dec 5, 2016	8.29	8.55	8.25	8.42
1217	NASDAQ	ANGI	Fri, Dec 2, 2016	8.20	8.27	7.99	8.23
1216	NASDAQ	ANGI	Thu, Dec 1, 2016	8.65	8.73	8.09	8.16
1215	NASDAQ	ANGI	Wed, Nov 30, 2016	8.77	8.87	8.40	8.59
1214	NASDAQ	ANGI	Tue, Nov 29, 2016	8.77	8.81	8.67	8.75
1213	NASDAQ	ANGI	Mon, Nov 28, 2016	8.65	8.80	8.48	8.74
1212	NASDAQ	ANGI	Fri, Nov 25, 2016	8.89	8.89	8.61	8.66
1211	NASDAQ	ANGI	Wed, Nov 23, 2016	8.92	9.00	8.76	8.89
1210	NASDAQ	ANGI	Tue, Nov 22, 2016	8.96	8.99	8.74	8.98
1209	NASDAQ	ANGI	Mon, Nov 21, 2016	8.83	8.93	8.72	8.92
1208	NASDAQ	ANGI	Fri, Nov 18, 2016	8.61	8.86	8.51	8.83
1207	NASDAQ	ANGI	Thu, Nov 17, 2016	8.63	8.69	8.47	8.60
1206	NASDAQ	ANGI	Wed, Nov 16, 2016	8.60	8.74	8.46	8.58
1205	NASDAQ	ANGI	Tue, Nov 15, 2016	8.54	8.72	8.38	8.67
1204	NASDAQ	ANGI	Mon, Nov 14, 2016	8.30	8.62	8.27	8.56
1203	NASDAQ	ANGI	Fri, Nov 11, 2016	7.73	8.27	7.67	8.22
1202	NASDAQ	ANGI	Thu, Nov 10, 2016	7.82	7.91	7.55	7.72
1201	NASDAQ	ANGI	Wed, Nov 9, 2016	7.36	7.78	7.36	7.71
1200	NASDAQ	ANGI	Tue, Nov 8, 2016	7.55	7.61	7.32	7.50
1199	NASDAQ	ANGI	Mon, Nov 7, 2016	7.86	7.99	7.46	7.53
1198	NASDAQ	ANGI	Fri, Nov 4, 2016	7.51	7.82	7.51	7.79
1197	NASDAQ	ANGI	Thu, Nov 3, 2016	7.48	7.66	7.25	7.54
1196	NASDAQ	ANGI	Wed, Nov 2, 2016	7.38	8.13	6.99	7.59
1195	NASDAQ	ANGI	Tue, Nov 1, 2016	8.44	8.44	7.38	7.57
1194	NASDAQ	ANGI	Mon, Oct 31, 2016	7.83	7.95	7.57	7.70
1193	NASDAQ	ANGI	Fri, Oct 28, 2016	7.57	7.84	7.54	7.83
1192	NASDAQ	ANGI	Thu, Oct 27, 2016	7.56	7.70	7.46	7.60
1191	NASDAQ	ANGI	Wed, Oct 26, 2016	7.74	7.90	7.53	7.56
1190	NASDAQ	ANGI	Tue, Oct 25, 2016	7.96	7.96	7.79	7.81
1189	NASDAQ	ANGI	Mon, Oct 24, 2016	8.09	8.20	7.86	7.94
1188	NASDAQ	ANGI	Fri, Oct 21, 2016	8.00	8.15	8.00	8.05
1187	NASDAQ	ANGI	Thu, Oct 20, 2016	8.14	8.23	8.04	8.09
1186	NASDAQ	ANGI	Wed, Oct 19, 2016	8.36	8.49	8.17	8.23
1185	NASDAQ	ANGI	Tue, Oct 18, 2016	8.63	8.64	8.22	8.35
1184	NASDAQ	ANGI	Mon, Oct 17, 2016	8.76	8.85	8.57	8.57
1183	NASDAQ	ANGI	Fri, Oct 14, 2016	8.92	9.15	8.76	8.78
1182	NASDAQ	ANGI	Thu, Oct 13, 2016	9.08	9.08	8.81	8.90
1181	NASDAQ	ANGI	Wed, Oct 12, 2016	8.90	9.23	8.81	9.11
1180	NASDAQ	ANGI	Tue, Oct 11, 2016	9.16	9.24	8.65	8.87
1179	NASDAQ	ANGI	Mon, Oct 10, 2016	9.37	9.48	9.18	9.22
1178	NASDAQ	ANGI	Fri, Oct 7, 2016	9.54	9.69	9.08	9.15
1177	NASDAQ	ANGI	Thu, Oct 6, 2016	9.67	9.73	9.56	9.57
1176	NASDAQ	ANGI	Wed, Oct 5, 2016	9.69	9.76	9.53	9.75
1175	NASDAQ	ANGI	Tue, Oct 4, 2016	9.74	9.76	9.57	9.69
1174	NASDAQ	ANGI	Mon, Oct 3, 2016	9.99	9.99	9.43	9.69
1173	NASDAQ	ANGI	Fri, Sep 30, 2016	10.19	10.25	9.89	9.91
1172	NASDAQ	ANGI	Thu, Sep 29, 2016	10.38	10.44	10.18	10.19
1171	NASDAQ	ANGI	Wed, Sep 28, 2016	10.29	10.51	10.20	10.37
1170	NASDAQ	ANGI	Tue, Sep 27, 2016	10.10	10.35	10.03	10.26
1169	NASDAQ	ANGI	Mon, Sep 26, 2016	10.16	10.24	10.02	10.05
1168	NASDAQ	ANGI	Fri, Sep 23, 2016	10.41	10.41	10.11	10.25
1167	NASDAQ	ANGI	Thu, Sep 22, 2016	10.14	10.47	9.97	10.37
1166	NASDAQ	ANGI	Wed, Sep 21, 2016	9.93	10.16	9.90	10.11
1165	NASDAQ	ANGI	Tue, Sep 20, 2016	10.20	10.25	9.92	9.95
1164	NASDAQ	ANGI	Mon, Sep 19, 2016	10.00	10.17	9.85	10.09
1163	NASDAQ	ANGI	Fri, Sep 16, 2016	10.11	10.11	9.93	10.01
1162	NASDAQ	ANGI	Thu, Sep 15, 2016	10.05	10.23	10.00	10.06
1161	NASDAQ	ANGI	Wed, Sep 14, 2016	9.92	10.19	9.82	10.02
1160	NASDAQ	ANGI	Tue, Sep 13, 2016	9.96	10.08	9.91	9.98
1159	NASDAQ	ANGI	Mon, Sep 12, 2016	9.75	10.01	9.51	10.00
1158	NASDAQ	ANGI	Fri, Sep 9, 2016	10.28	10.64	9.84	9.84
1157	NASDAQ	ANGI	Thu, Sep 8, 2016	10.46	10.46	10.28	10.39
1156	NASDAQ	ANGI	Wed, Sep 7, 2016	10.63	10.72	10.38	10.42
1155	NASDAQ	ANGI	Tue, Sep 6, 2016	10.45	10.76	10.37	10.67
1154	NASDAQ	ANGI	Fri, Sep 2, 2016	10.26	10.37	10.19	10.35
1153	NASDAQ	ANGI	Thu, Sep 1, 2016	10.12	10.23	9.99	10.20
1152	NASDAQ	ANGI	Wed, Aug 31, 2016	10.07	10.19	9.98	10.16
1151	NASDAQ	ANGI	Tue, Aug 30, 2016	10.05	10.16	9.98	10.09
1150	NASDAQ	ANGI	Mon, Aug 29, 2016	9.98	10.21	9.92	10.01
1149	NASDAQ	ANGI	Fri, Aug 26, 2016	10.02	10.17	9.93	10.00
1148	NASDAQ	ANGI	Thu, Aug 25, 2016	9.94	10.11	9.91	10.02
1147	NASDAQ	ANGI	Wed, Aug 24, 2016	9.94	10.10	9.94	10.01
1146	NASDAQ	ANGI	Tue, Aug 23, 2016	9.79	10.27	9.76	9.98
1145	NASDAQ	ANGI	Mon, Aug 22, 2016	9.71	9.84	9.41	9.73
1144	NASDAQ	ANGI	Fri, Aug 19, 2016	9.21	10.11	9.07	9.70
1143	NASDAQ	ANGI	Thu, Aug 18, 2016	8.61	9.02	8.54	8.99
1142	NASDAQ	ANGI	Wed, Aug 17, 2016	8.45	8.64	8.35	8.61
1141	NASDAQ	ANGI	Tue, Aug 16, 2016	8.40	8.47	8.13	8.45
1140	NASDAQ	ANGI	Mon, Aug 15, 2016	8.40	8.49	8.27	8.41
1139	NASDAQ	ANGI	Fri, Aug 12, 2016	8.37	8.44	8.25	8.39
1138	NASDAQ	ANGI	Thu, Aug 11, 2016	8.47	8.60	8.36	8.41
1137	NASDAQ	ANGI	Wed, Aug 10, 2016	8.46	8.51	8.27	8.45
1136	NASDAQ	ANGI	Tue, Aug 9, 2016	8.27	8.46	8.20	8.43
1135	NASDAQ	ANGI	Mon, Aug 8, 2016	8.40	8.40	8.26	8.29
1134	NASDAQ	ANGI	Fri, Aug 5, 2016	8.35	8.40	8.13	8.36
1133	NASDAQ	ANGI	Thu, Aug 4, 2016	8.00	8.27	7.96	8.23
1132	NASDAQ	ANGI	Wed, Aug 3, 2016	8.06	8.10	7.93	8.01
1131	NASDAQ	ANGI	Tue, Aug 2, 2016	8.17	8.17	7.99	8.04
1130	NASDAQ	ANGI	Mon, Aug 1, 2016	8.12	8.32	7.92	8.15
1129	NASDAQ	ANGI	Fri, Jul 29, 2016	8.46	8.48	7.99	8.09
1128	NASDAQ	ANGI	Thu, Jul 28, 2016	8.52	8.62	8.26	8.49
1127	NASDAQ	ANGI	Wed, Jul 27, 2016	7.54	8.56	7.51	8.50
1126	NASDAQ	ANGI	Tue, Jul 26, 2016	7.32	7.60	7.21	7.60
1125	NASDAQ	ANGI	Mon, Jul 25, 2016	6.97	7.48	6.74	7.30
1124	NASDAQ	ANGI	Fri, Jul 22, 2016	6.84	6.97	6.70	6.95
1123	NASDAQ	ANGI	Thu, Jul 21, 2016	6.85	7.00	6.77	6.78
1122	NASDAQ	ANGI	Wed, Jul 20, 2016	6.96	6.96	6.82	6.86
1121	NASDAQ	ANGI	Tue, Jul 19, 2016	6.77	6.96	6.70	6.94
1120	NASDAQ	ANGI	Mon, Jul 18, 2016	6.83	6.83	6.66	6.76
1119	NASDAQ	ANGI	Fri, Jul 15, 2016	6.94	6.94	6.70	6.80
1118	NASDAQ	ANGI	Thu, Jul 14, 2016	7.08	7.08	6.78	6.87
1117	NASDAQ	ANGI	Wed, Jul 13, 2016	7.09	7.29	6.97	7.04
1116	NASDAQ	ANGI	Tue, Jul 12, 2016	6.45	6.66	6.39	6.62
1115	NASDAQ	ANGI	Mon, Jul 11, 2016	6.46	6.46	6.35	6.39
1114	NASDAQ	ANGI	Fri, Jul 8, 2016	6.43	6.57	6.32	6.45
1113	NASDAQ	ANGI	Thu, Jul 7, 2016	6.51	6.56	6.34	6.37
1112	NASDAQ	ANGI	Wed, Jul 6, 2016	6.50	6.53	6.42	6.51
1111	NASDAQ	ANGI	Tue, Jul 5, 2016	6.44	6.70	6.44	6.54
1110	NASDAQ	ANGI	Fri, Jul 1, 2016	6.53	6.59	6.45	6.49
1109	NASDAQ	ANGI	Thu, Jun 30, 2016	6.59	6.87	6.46	6.51
1108	NASDAQ	ANGI	Wed, Jun 29, 2016	6.66	7.17	6.50	6.55
1107	NASDAQ	ANGI	Tue, Jun 28, 2016	6.63	6.77	6.51	6.58
1106	NASDAQ	ANGI	Mon, Jun 27, 2016	7.08	7.38	6.57	6.57
1105	NASDAQ	ANGI	Fri, Jun 24, 2016	7.33	7.42	7.05	7.10
1104	NASDAQ	ANGI	Thu, Jun 23, 2016	7.56	7.69	7.47	7.53
1103	NASDAQ	ANGI	Wed, Jun 22, 2016	7.57	7.80	7.42	7.48
1102	NASDAQ	ANGI	Tue, Jun 21, 2016	7.54	7.62	7.35	7.57
1101	NASDAQ	ANGI	Mon, Jun 20, 2016	7.52	7.68	7.42	7.51
1100	NASDAQ	ANGI	Fri, Jun 17, 2016	7.55	7.62	7.36	7.41
1099	NASDAQ	ANGI	Thu, Jun 16, 2016	7.72	7.74	7.48	7.58
1098	NASDAQ	ANGI	Wed, Jun 15, 2016	7.86	7.89	7.66	7.78
1097	NASDAQ	ANGI	Tue, Jun 14, 2016	7.95	8.07	7.62	7.82
1096	NASDAQ	ANGI	Mon, Jun 13, 2016	8.42	8.46	8.00	8.01
1095	NASDAQ	ANGI	Fri, Jun 10, 2016	8.84	8.84	8.30	8.39
1094	NASDAQ	ANGI	Thu, Jun 9, 2016	8.94	8.94	8.68	8.86
1093	NASDAQ	ANGI	Wed, Jun 8, 2016	8.89	8.97	8.81	8.92
1092	NASDAQ	ANGI	Tue, Jun 7, 2016	8.83	8.94	8.78	8.86
1091	NASDAQ	ANGI	Mon, Jun 6, 2016	8.89	8.89	8.77	8.81
1090	NASDAQ	ANGI	Fri, Jun 3, 2016	8.88	8.95	8.75	8.85
1089	NASDAQ	ANGI	Thu, Jun 2, 2016	8.78	8.92	8.71	8.90
1088	NASDAQ	ANGI	Wed, Jun 1, 2016	8.76	8.81	8.67	8.80
1087	NASDAQ	ANGI	Tue, May 31, 2016	8.75	8.82	8.61	8.80
1086	NASDAQ	ANGI	Fri, May 27, 2016	8.75	8.82	8.52	8.76
1085	NASDAQ	ANGI	Thu, May 26, 2016	8.80	8.89	8.51	8.73
1084	NASDAQ	ANGI	Wed, May 25, 2016	8.80	9.03	8.66	8.81
1083	NASDAQ	ANGI	Tue, May 24, 2016	8.70	9.00	8.60	8.77
1082	NASDAQ	ANGI	Mon, May 23, 2016	8.80	8.98	8.59	8.69
1081	NASDAQ	ANGI	Fri, May 20, 2016	8.57	8.81	8.46	8.81
1080	NASDAQ	ANGI	Thu, May 19, 2016	8.51	8.72	8.44	8.51
1079	NASDAQ	ANGI	Wed, May 18, 2016	8.51	8.73	8.40	8.58
1078	NASDAQ	ANGI	Tue, May 17, 2016	8.76	8.80	8.48	8.55
1077	NASDAQ	ANGI	Mon, May 16, 2016	8.63	8.93	8.59	8.74
1076	NASDAQ	ANGI	Fri, May 13, 2016	8.49	8.68	8.38	8.59
1075	NASDAQ	ANGI	Thu, May 12, 2016	8.72	8.77	8.48	8.54
1074	NASDAQ	ANGI	Wed, May 11, 2016	8.91	8.91	8.70	8.71
1073	NASDAQ	ANGI	Tue, May 10, 2016	8.92	9.19	8.76	8.95
1072	NASDAQ	ANGI	Mon, May 9, 2016	8.60	8.96	8.57	8.88
1071	NASDAQ	ANGI	Fri, May 6, 2016	8.61	8.87	8.49	8.64
1070	NASDAQ	ANGI	Thu, May 5, 2016	8.80	8.88	8.53	8.61
1069	NASDAQ	ANGI	Wed, May 4, 2016	8.70	8.81	8.51	8.79
1068	NASDAQ	ANGI	Tue, May 3, 2016	8.93	8.95	8.70	8.75
1067	NASDAQ	ANGI	Mon, May 2, 2016	8.80	9.00	8.66	8.97
1066	NASDAQ	ANGI	Fri, Apr 29, 2016	8.75	8.90	8.72	8.75
1065	NASDAQ	ANGI	Thu, Apr 28, 2016	8.50	8.95	8.49	8.74
1064	NASDAQ	ANGI	Wed, Apr 27, 2016	8.35	8.56	8.32	8.45
1063	NASDAQ	ANGI	Tue, Apr 26, 2016	8.27	8.34	8.09	8.30
1062	NASDAQ	ANGI	Mon, Apr 25, 2016	8.22	8.35	8.12	8.28
1061	NASDAQ	ANGI	Fri, Apr 22, 2016	8.12	8.33	8.06	8.25
1060	NASDAQ	ANGI	Thu, Apr 21, 2016	8.08	8.40	7.86	8.13
1059	NASDAQ	ANGI	Wed, Apr 20, 2016	6.80	8.35	6.80	8.13
1058	NASDAQ	ANGI	Tue, Apr 19, 2016	8.03	8.08	7.73	7.75
1057	NASDAQ	ANGI	Mon, Apr 18, 2016	7.86	8.22	7.85	8.00
1056	NASDAQ	ANGI	Fri, Apr 15, 2016	7.80	8.04	7.77	7.90
1055	NASDAQ	ANGI	Thu, Apr 14, 2016	7.97	7.97	7.78	7.80
1054	NASDAQ	ANGI	Wed, Apr 13, 2016	8.08	8.08	7.88	7.97
1053	NASDAQ	ANGI	Tue, Apr 12, 2016	7.96	8.30	7.90	8.09
1052	NASDAQ	ANGI	Mon, Apr 11, 2016	8.15	8.22	7.91	7.94
1051	NASDAQ	ANGI	Fri, Apr 8, 2016	8.25	8.25	7.91	8.08
1050	NASDAQ	ANGI	Thu, Apr 7, 2016	8.34	8.41	8.07	8.15
1049	NASDAQ	ANGI	Wed, Apr 6, 2016	8.39	8.52	8.28	8.42
1048	NASDAQ	ANGI	Tue, Apr 5, 2016	8.74	8.74	8.74	8.37
1047	NASDAQ	ANGI	Mon, Apr 4, 2016	8.21	9.06	8.16	8.74
1046	NASDAQ	ANGI	Fri, Apr 1, 2016	8.00	8.22	7.85	8.18
1045	NASDAQ	ANGI	Thu, Mar 31, 2016	8.39	8.39	8.01	8.40
1044	NASDAQ	ANGI	Wed, Mar 30, 2016	8.33	8.60	8.19	8.40
1043	NASDAQ	ANGI	Tue, Mar 29, 2016	8.00	8.29	7.84	8.01
1042	NASDAQ	ANGI	Mon, Mar 28, 2016	8.00	8.08	7.88	8.02
1041	NASDAQ	ANGI	Thu, Mar 24, 2016	8.06	8.06	8.06	8.01
1040	NASDAQ	ANGI	Wed, Mar 23, 2016	8.07	8.14	7.81	8.06
1039	NASDAQ	ANGI	Tue, Mar 22, 2016	8.06	8.10	7.91	8.06
1038	NASDAQ	ANGI	Mon, Mar 21, 2016	8.29	8.38	8.01	8.07
1037	NASDAQ	ANGI	Fri, Mar 18, 2016	8.19	8.44	7.95	8.29
1036	NASDAQ	ANGI	Thu, Mar 17, 2016	7.95	8.23	7.77	8.13
1035	NASDAQ	ANGI	Wed, Mar 16, 2016	7.83	8.04	7.77	7.94
1034	NASDAQ	ANGI	Tue, Mar 15, 2016	8.35	8.35	8.35	7.89
1033	NASDAQ	ANGI	Mon, Mar 14, 2016	8.18	8.37	8.11	8.35
1032	NASDAQ	ANGI	Fri, Mar 11, 2016	8.03	8.22	7.94	8.17
1031	NASDAQ	ANGI	Thu, Mar 10, 2016	8.36	8.50	7.89	8.31
1030	NASDAQ	ANGI	Wed, Mar 9, 2016	8.37	8.37	8.37	8.31
1029	NASDAQ	ANGI	Tue, Mar 8, 2016	8.34	8.59	8.20	8.34
1028	NASDAQ	ANGI	Mon, Mar 7, 2016	8.29	8.42	8.18	8.34
1027	NASDAQ	ANGI	Fri, Mar 4, 2016	8.60	8.60	8.60	8.30
1026	NASDAQ	ANGI	Thu, Mar 3, 2016	8.38	8.38	8.38	8.60
1025	NASDAQ	ANGI	Wed, Mar 2, 2016	8.48	8.59	8.25	8.38
1024	NASDAQ	ANGI	Tue, Mar 1, 2016	9.23	9.23	9.23	8.45
1023	NASDAQ	ANGI	Mon, Feb 29, 2016	8.80	9.30	8.20	9.23
1022	NASDAQ	ANGI	Fri, Feb 26, 2016	8.39	8.86	8.10	8.82
1021	NASDAQ	ANGI	Thu, Feb 25, 2016	8.39	8.61	8.16	8.28
1020	NASDAQ	ANGI	Wed, Feb 24, 2016	8.08	8.54	8.07	8.34
1019	NASDAQ	ANGI	Tue, Feb 23, 2016	8.41	8.75	8.03	8.14
1018	NASDAQ	ANGI	Mon, Feb 22, 2016	9.25	9.55	9.23	9.34
1017	NASDAQ	ANGI	Fri, Feb 19, 2016	9.65	9.66	9.00	9.20
1016	NASDAQ	ANGI	Thu, Feb 18, 2016	9.75	9.78	9.60	9.66
1015	NASDAQ	ANGI	Wed, Feb 17, 2016	9.68	9.84	9.65	9.73
1014	NASDAQ	ANGI	Tue, Feb 16, 2016	9.75	9.88	9.54	9.60
1013	NASDAQ	ANGI	Fri, Feb 12, 2016	9.63	9.89	9.40	9.63
1012	NASDAQ	ANGI	Thu, Feb 11, 2016	9.00	9.55	8.95	9.52
1011	NASDAQ	ANGI	Wed, Feb 10, 2016	9.00	9.36	8.90	9.16
1010	NASDAQ	ANGI	Tue, Feb 9, 2016	8.81	8.99	8.61	8.94
1009	NASDAQ	ANGI	Mon, Feb 8, 2016	9.36	9.36	8.59	8.92
1008	NASDAQ	ANGI	Fri, Feb 5, 2016	9.45	9.58	9.28	9.44
1007	NASDAQ	ANGI	Thu, Feb 4, 2016	9.42	9.64	9.29	9.53
1006	NASDAQ	ANGI	Wed, Feb 3, 2016	8.75	9.60	8.52	9.48
1005	NASDAQ	ANGI	Tue, Feb 2, 2016	8.54	8.57	8.13	8.35
1004	NASDAQ	ANGI	Mon, Feb 1, 2016	8.47	8.62	8.30	8.60
1003	NASDAQ	ANGI	Fri, Jan 29, 2016	8.29	8.51	8.24	8.49
1002	NASDAQ	ANGI	Thu, Jan 28, 2016	8.06	8.32	7.91	8.30
1001	NASDAQ	ANGI	Wed, Jan 27, 2016	8.00	8.04	7.75	8.00
1000	NASDAQ	ANGI	Tue, Jan 26, 2016	7.94	8.06	7.71	8.00
999	NASDAQ	ANGI	Mon, Jan 25, 2016	8.10	8.26	7.82	7.92
998	NASDAQ	ANGI	Fri, Jan 22, 2016	8.20	8.47	7.80	8.16
997	NASDAQ	ANGI	Thu, Jan 21, 2016	8.19	8.33	8.02	8.06
996	NASDAQ	ANGI	Wed, Jan 20, 2016	8.05	8.30	7.66	8.19
995	NASDAQ	ANGI	Tue, Jan 19, 2016	8.68	8.76	8.06	8.18
994	NASDAQ	ANGI	Fri, Jan 15, 2016	8.68	8.94	8.29	8.59
993	NASDAQ	ANGI	Thu, Jan 14, 2016	9.01	9.15	8.44	8.87
992	NASDAQ	ANGI	Wed, Jan 13, 2016	9.11	9.21	8.84	9.01
991	NASDAQ	ANGI	Tue, Jan 12, 2016	9.22	9.37	8.96	9.06
990	NASDAQ	ANGI	Mon, Jan 11, 2016	9.13	9.41	8.98	9.17
989	NASDAQ	ANGI	Fri, Jan 8, 2016	9.35	9.48	8.92	9.07
988	NASDAQ	ANGI	Thu, Jan 7, 2016	9.68	9.90	9.33	9.39
987	NASDAQ	ANGI	Wed, Jan 6, 2016	9.39	10.19	9.29	9.86
986	NASDAQ	ANGI	Tue, Jan 5, 2016	9.17	9.59	8.85	9.49
985	NASDAQ	ANGI	Mon, Jan 4, 2016	9.27	9.69	9.11	9.13
984	NASDAQ	ANGI	Thu, Dec 31, 2015	9.55	9.69	9.14	9.35
983	NASDAQ	ANGI	Wed, Dec 30, 2015	9.32	9.50	9.11	9.45
982	NASDAQ	ANGI	Tue, Dec 29, 2015	9.43	9.84	9.22	9.38
981	NASDAQ	ANGI	Mon, Dec 28, 2015	9.38	9.49	9.05	9.39
980	NASDAQ	ANGI	Thu, Dec 24, 2015	8.97	9.48	8.97	9.46
979	NASDAQ	ANGI	Wed, Dec 23, 2015	9.13	9.13	8.70	9.00
978	NASDAQ	ANGI	Tue, Dec 22, 2015	9.09	9.22	8.98	9.09
977	NASDAQ	ANGI	Mon, Dec 21, 2015	9.03	9.34	9.00	9.07
976	NASDAQ	ANGI	Fri, Dec 18, 2015	9.19	9.45	8.99	8.99
975	NASDAQ	ANGI	Thu, Dec 17, 2015	9.31	9.57	9.21	9.22
974	NASDAQ	ANGI	Wed, Dec 16, 2015	9.35	9.43	9.15	9.30
973	NASDAQ	ANGI	Tue, Dec 15, 2015	9.14	9.28	9.07	9.24
972	NASDAQ	ANGI	Mon, Dec 14, 2015	9.40	9.55	8.97	9.07
971	NASDAQ	ANGI	Fri, Dec 11, 2015	9.83	9.85	9.33	9.38
970	NASDAQ	ANGI	Thu, Dec 10, 2015	9.82	10.03	9.76	9.98
969	NASDAQ	ANGI	Wed, Dec 9, 2015	9.98	10.13	9.61	9.87
968	NASDAQ	ANGI	Tue, Dec 8, 2015	9.95	10.02	9.85	9.97
967	NASDAQ	ANGI	Mon, Dec 7, 2015	10.00	10.14	9.96	9.99
966	NASDAQ	ANGI	Fri, Dec 4, 2015	10.09	10.34	9.96	10.03
965	NASDAQ	ANGI	Thu, Dec 3, 2015	10.65	10.85	9.80	10.15
964	NASDAQ	ANGI	Wed, Dec 2, 2015	10.76	10.82	10.57	10.58
963	NASDAQ	ANGI	Tue, Dec 1, 2015	10.87	10.89	10.69	10.75
962	NASDAQ	ANGI	Mon, Nov 30, 2015	10.83	10.92	10.66	10.81
961	NASDAQ	ANGI	Fri, Nov 27, 2015	10.75	10.77	10.65	10.76
960	NASDAQ	ANGI	Wed, Nov 25, 2015	10.59	11.25	10.33	10.72
959	NASDAQ	ANGI	Tue, Nov 24, 2015	10.40	10.76	10.37	10.61
958	NASDAQ	ANGI	Mon, Nov 23, 2015	10.56	10.80	10.46	10.48
957	NASDAQ	ANGI	Fri, Nov 20, 2015	10.09	10.64	10.05	10.50
956	NASDAQ	ANGI	Thu, Nov 19, 2015	10.73	10.93	10.16	10.30
955	NASDAQ	ANGI	Wed, Nov 18, 2015	10.03	10.90	10.03	10.86
954	NASDAQ	ANGI	Tue, Nov 17, 2015	9.17	10.05	9.05	9.96
953	NASDAQ	ANGI	Mon, Nov 16, 2015	9.38	9.87	9.35	9.83
952	NASDAQ	ANGI	Fri, Nov 13, 2015	8.97	9.98	8.95	9.79
951	NASDAQ	ANGI	Thu, Nov 12, 2015	8.88	9.20	8.76	8.97
950	NASDAQ	ANGI	Wed, Nov 11, 2015	7.84	8.02	7.84	7.92
949	NASDAQ	ANGI	Tue, Nov 10, 2015	7.97	7.97	7.80	7.84
948	NASDAQ	ANGI	Mon, Nov 9, 2015	7.65	8.17	7.59	7.99
947	NASDAQ	ANGI	Fri, Nov 6, 2015	7.45	7.60	7.39	7.58
946	NASDAQ	ANGI	Thu, Nov 5, 2015	7.68	7.71	7.30	7.50
945	NASDAQ	ANGI	Wed, Nov 4, 2015	7.58	7.67	7.15	7.64
944	NASDAQ	ANGI	Tue, Nov 3, 2015	7.70	7.81	7.57	7.59
943	NASDAQ	ANGI	Mon, Nov 2, 2015	7.72	7.86	7.58	7.67
942	NASDAQ	ANGI	Fri, Oct 30, 2015	7.33	7.73	7.32	7.73
941	NASDAQ	ANGI	Thu, Oct 29, 2015	7.17	7.44	7.11	7.30
940	NASDAQ	ANGI	Wed, Oct 28, 2015	7.01	7.35	6.82	7.16
939	NASDAQ	ANGI	Tue, Oct 27, 2015	7.40	7.47	6.92	7.02
938	NASDAQ	ANGI	Mon, Oct 26, 2015	7.12	8.05	6.94	7.41
937	NASDAQ	ANGI	Fri, Oct 23, 2015	7.06	7.10	6.78	6.94
936	NASDAQ	ANGI	Thu, Oct 22, 2015	6.95	7.15	6.33	6.99
935	NASDAQ	ANGI	Wed, Oct 21, 2015	5.52	7.31	5.23	6.94
934	NASDAQ	ANGI	Tue, Oct 20, 2015	6.16	6.29	6.16	6.23
933	NASDAQ	ANGI	Mon, Oct 19, 2015	6.04	6.28	5.95	6.19
932	NASDAQ	ANGI	Fri, Oct 16, 2015	6.08	6.08	5.93	6.04
931	NASDAQ	ANGI	Thu, Oct 15, 2015	5.83	6.08	5.83	6.05
930	NASDAQ	ANGI	Wed, Oct 14, 2015	5.73	5.90	5.70	5.84
929	NASDAQ	ANGI	Tue, Oct 13, 2015	5.75	6.11	5.71	5.71
928	NASDAQ	ANGI	Mon, Oct 12, 2015	6.15	6.16	5.70	5.78
927	NASDAQ	ANGI	Fri, Oct 9, 2015	5.94	6.23	5.94	6.15
926	NASDAQ	ANGI	Thu, Oct 8, 2015	5.60	5.94	5.38	5.93
925	NASDAQ	ANGI	Wed, Oct 7, 2015	5.63	5.63	5.26	5.60
924	NASDAQ	ANGI	Tue, Oct 6, 2015	5.57	5.70	5.55	5.57
923	NASDAQ	ANGI	Mon, Oct 5, 2015	5.29	5.61	5.05	5.56
922	NASDAQ	ANGI	Fri, Oct 2, 2015	4.95	5.25	4.91	5.25
921	NASDAQ	ANGI	Thu, Oct 1, 2015	5.04	5.11	4.95	4.98
920	NASDAQ	ANGI	Wed, Sep 30, 2015	5.02	5.13	4.98	5.04
919	NASDAQ	ANGI	Tue, Sep 29, 2015	5.06	5.06	4.92	4.95
918	NASDAQ	ANGI	Mon, Sep 28, 2015	4.98	5.11	4.93	5.06
917	NASDAQ	ANGI	Fri, Sep 25, 2015	5.19	5.19	4.97	4.99
916	NASDAQ	ANGI	Thu, Sep 24, 2015	5.10	5.15	5.01	5.15
915	NASDAQ	ANGI	Wed, Sep 23, 2015	5.18	5.18	5.03	5.11
914	NASDAQ	ANGI	Tue, Sep 22, 2015	5.11	5.23	5.08	5.15
913	NASDAQ	ANGI	Mon, Sep 21, 2015	5.20	5.23	5.14	5.17
912	NASDAQ	ANGI	Fri, Sep 18, 2015	5.11	5.22	5.11	5.18
911	NASDAQ	ANGI	Thu, Sep 17, 2015	5.27	5.29	5.17	5.18
910	NASDAQ	ANGI	Wed, Sep 16, 2015	5.25	5.38	5.24	5.27
909	NASDAQ	ANGI	Tue, Sep 15, 2015	5.23	5.34	5.22	5.26
908	NASDAQ	ANGI	Mon, Sep 14, 2015	5.19	5.28	5.06	5.24
907	NASDAQ	ANGI	Fri, Sep 11, 2015	5.17	5.23	5.13	5.19
906	NASDAQ	ANGI	Thu, Sep 10, 2015	5.17	5.23	5.09	5.21
905	NASDAQ	ANGI	Wed, Sep 9, 2015	5.22	5.32	5.14	5.19
904	NASDAQ	ANGI	Tue, Sep 8, 2015	5.10	5.26	4.88	5.21
903	NASDAQ	ANGI	Fri, Sep 4, 2015	5.00	5.07	4.97	5.04
902	NASDAQ	ANGI	Thu, Sep 3, 2015	5.14	5.19	5.02	5.02
901	NASDAQ	ANGI	Wed, Sep 2, 2015	5.14	5.22	5.01	5.12
900	NASDAQ	ANGI	Tue, Sep 1, 2015	5.19	5.36	5.08	5.09
899	NASDAQ	ANGI	Mon, Aug 31, 2015	5.24	5.38	5.15	5.29
898	NASDAQ	ANGI	Fri, Aug 28, 2015	5.04	5.24	5.04	5.21
897	NASDAQ	ANGI	Thu, Aug 27, 2015	4.90	5.12	4.75	5.07
896	NASDAQ	ANGI	Wed, Aug 26, 2015	4.78	4.84	4.66	4.82
895	NASDAQ	ANGI	Tue, Aug 25, 2015	4.85	4.94	4.67	4.71
894	NASDAQ	ANGI	Mon, Aug 24, 2015	4.34	4.95	4.30	4.72
893	NASDAQ	ANGI	Fri, Aug 21, 2015	4.29	4.68	4.29	4.64
892	NASDAQ	ANGI	Thu, Aug 20, 2015	4.37	4.43	4.25	4.42
891	NASDAQ	ANGI	Wed, Aug 19, 2015	4.44	4.56	4.29	4.42
890	NASDAQ	ANGI	Tue, Aug 18, 2015	4.46	4.56	4.28	4.45
889	NASDAQ	ANGI	Mon, Aug 17, 2015	4.40	4.51	4.34	4.50
888	NASDAQ	ANGI	Fri, Aug 14, 2015	4.41	4.46	4.36	4.40
887	NASDAQ	ANGI	Thu, Aug 13, 2015	4.58	4.71	4.41	4.44
886	NASDAQ	ANGI	Wed, Aug 12, 2015	4.63	4.69	4.48	4.59
885	NASDAQ	ANGI	Tue, Aug 11, 2015	4.81	4.98	4.62	4.70
884	NASDAQ	ANGI	Mon, Aug 10, 2015	4.56	4.92	4.56	4.89
883	NASDAQ	ANGI	Fri, Aug 7, 2015	4.56	4.74	4.53	4.58
882	NASDAQ	ANGI	Thu, Aug 6, 2015	4.61	4.65	4.40	4.62
881	NASDAQ	ANGI	Wed, Aug 5, 2015	4.55	4.80	4.52	4.65
880	NASDAQ	ANGI	Tue, Aug 4, 2015	4.58	4.65	4.31	4.63
879	NASDAQ	ANGI	Mon, Aug 3, 2015	4.97	4.99	4.62	4.65
878	NASDAQ	ANGI	Fri, Jul 31, 2015	4.83	5.09	4.71	5.00
877	NASDAQ	ANGI	Thu, Jul 30, 2015	4.69	4.89	4.38	4.80
876	NASDAQ	ANGI	Wed, Jul 29, 2015	4.40	4.50	4.08	4.33
875	NASDAQ	ANGI	Tue, Jul 28, 2015	3.85	4.17	3.84	4.16
874	NASDAQ	ANGI	Mon, Jul 27, 2015	4.10	4.26	3.73	3.76
873	NASDAQ	ANGI	Fri, Jul 24, 2015	4.15	4.17	3.78	4.15
872	NASDAQ	ANGI	Thu, Jul 23, 2015	4.58	4.58	4.13	4.19
871	NASDAQ	ANGI	Wed, Jul 22, 2015	4.77	5.04	4.53	4.58
870	NASDAQ	ANGI	Tue, Jul 21, 2015	6.00	6.12	5.83	6.07
869	NASDAQ	ANGI	Mon, Jul 20, 2015	6.11	6.14	5.93	6.03
868	NASDAQ	ANGI	Fri, Jul 17, 2015	6.01	6.13	5.99	6.07
867	NASDAQ	ANGI	Thu, Jul 16, 2015	5.87	5.99	5.83	5.96
866	NASDAQ	ANGI	Wed, Jul 15, 2015	6.07	6.10	5.79	5.88
865	NASDAQ	ANGI	Tue, Jul 14, 2015	6.06	6.13	6.02	6.10
864	NASDAQ	ANGI	Mon, Jul 13, 2015	6.08	6.16	6.03	6.09
863	NASDAQ	ANGI	Fri, Jul 10, 2015	6.18	6.20	5.97	6.08
862	NASDAQ	ANGI	Thu, Jul 9, 2015	6.12	6.24	6.01	6.13
861	NASDAQ	ANGI	Wed, Jul 8, 2015	6.05	6.20	5.96	6.10
860	NASDAQ	ANGI	Tue, Jul 7, 2015	6.20	6.30	6.01	6.16
859	NASDAQ	ANGI	Mon, Jul 6, 2015	6.36	6.39	6.07	6.26
858	NASDAQ	ANGI	Thu, Jul 2, 2015	5.70	6.44	5.68	6.41
857	NASDAQ	ANGI	Wed, Jul 1, 2015	6.13	6.17	5.62	5.68
856	NASDAQ	ANGI	Tue, Jun 30, 2015	6.14	6.28	6.12	6.16
855	NASDAQ	ANGI	Mon, Jun 29, 2015	6.20	6.34	6.02	6.12
854	NASDAQ	ANGI	Fri, Jun 26, 2015	6.59	6.59	6.21	6.33
853	NASDAQ	ANGI	Thu, Jun 25, 2015	6.43	6.60	6.39	6.59
852	NASDAQ	ANGI	Wed, Jun 24, 2015	6.34	6.51	6.32	6.43
851	NASDAQ	ANGI	Tue, Jun 23, 2015	6.21	6.37	6.06	6.37
850	NASDAQ	ANGI	Mon, Jun 22, 2015	6.37	6.37	6.22	6.23
849	NASDAQ	ANGI	Fri, Jun 19, 2015	6.35	6.40	6.27	6.34
848	NASDAQ	ANGI	Thu, Jun 18, 2015	6.33	6.37	6.28	6.35
847	NASDAQ	ANGI	Wed, Jun 17, 2015	6.30	6.38	6.27	6.34
846	NASDAQ	ANGI	Tue, Jun 16, 2015	6.29	6.30	6.17	6.26
845	NASDAQ	ANGI	Mon, Jun 15, 2015	6.42	6.42	6.29	6.33
844	NASDAQ	ANGI	Fri, Jun 12, 2015	6.44	6.51	6.40	6.47
843	NASDAQ	ANGI	Thu, Jun 11, 2015	6.23	6.51	6.17	6.49
842	NASDAQ	ANGI	Wed, Jun 10, 2015	6.25	6.40	6.18	6.25
841	NASDAQ	ANGI	Tue, Jun 9, 2015	6.31	6.43	6.20	6.24
840	NASDAQ	ANGI	Mon, Jun 8, 2015	6.56	6.65	6.29	6.35
839	NASDAQ	ANGI	Fri, Jun 5, 2015	6.45	6.64	6.37	6.60
838	NASDAQ	ANGI	Thu, Jun 4, 2015	6.31	6.65	6.25	6.45
837	NASDAQ	ANGI	Wed, Jun 3, 2015	6.14	6.33	6.04	6.32
836	NASDAQ	ANGI	Tue, Jun 2, 2015	6.20	6.30	6.11	6.15
835	NASDAQ	ANGI	Mon, Jun 1, 2015	6.28	6.31	6.19	6.24
834	NASDAQ	ANGI	Fri, May 29, 2015	6.40	6.46	6.21	6.27
833	NASDAQ	ANGI	Thu, May 28, 2015	6.39	6.47	6.20	6.43
832	NASDAQ	ANGI	Wed, May 27, 2015	6.16	6.41	6.12	6.38
831	NASDAQ	ANGI	Tue, May 26, 2015	6.21	6.23	6.06	6.14
830	NASDAQ	ANGI	Fri, May 22, 2015	6.31	6.37	6.23	6.25
829	NASDAQ	ANGI	Thu, May 21, 2015	6.11	6.32	6.09	6.31
828	NASDAQ	ANGI	Wed, May 20, 2015	6.23	6.27	6.07	6.13
827	NASDAQ	ANGI	Tue, May 19, 2015	6.27	6.33	6.19	6.24
826	NASDAQ	ANGI	Mon, May 18, 2015	6.37	6.42	6.23	6.26
825	NASDAQ	ANGI	Fri, May 15, 2015	6.18	6.49	6.17	6.37
824	NASDAQ	ANGI	Thu, May 14, 2015	6.17	6.25	6.12	6.21
823	NASDAQ	ANGI	Wed, May 13, 2015	6.10	6.19	6.08	6.16
822	NASDAQ	ANGI	Tue, May 12, 2015	6.12	6.18	5.96	6.11
821	NASDAQ	ANGI	Mon, May 11, 2015	5.98	6.22	5.85	6.18
820	NASDAQ	ANGI	Fri, May 8, 2015	6.07	6.10	5.94	5.98
819	NASDAQ	ANGI	Thu, May 7, 2015	5.96	6.05	5.73	6.00
818	NASDAQ	ANGI	Wed, May 6, 2015	5.91	5.98	5.79	5.97
817	NASDAQ	ANGI	Tue, May 5, 2015	6.03	6.15	5.77	5.89
816	NASDAQ	ANGI	Mon, May 4, 2015	5.98	6.18	5.92	6.06
815	NASDAQ	ANGI	Fri, May 1, 2015	5.91	5.98	5.64	5.85
814	NASDAQ	ANGI	Thu, Apr 30, 2015	6.08	6.20	5.80	5.87
813	NASDAQ	ANGI	Wed, Apr 29, 2015	6.18	6.27	6.11	6.16
812	NASDAQ	ANGI	Tue, Apr 28, 2015	6.04	6.23	5.97	6.20
811	NASDAQ	ANGI	Mon, Apr 27, 2015	6.18	6.28	5.94	6.07
810	NASDAQ	ANGI	Fri, Apr 24, 2015	6.42	6.43	6.15	6.16
809	NASDAQ	ANGI	Thu, Apr 23, 2015	6.21	6.49	6.07	6.40
808	NASDAQ	ANGI	Wed, Apr 22, 2015	7.27	7.38	6.37	6.46
807	NASDAQ	ANGI	Tue, Apr 21, 2015	6.02	6.17	5.85	6.15
806	NASDAQ	ANGI	Mon, Apr 20, 2015	5.75	6.06	5.66	6.04
805	NASDAQ	ANGI	Fri, Apr 17, 2015	5.45	5.68	5.37	5.66
804	NASDAQ	ANGI	Thu, Apr 16, 2015	5.90	5.90	5.41	5.45
803	NASDAQ	ANGI	Wed, Apr 15, 2015	6.44	6.50	5.95	5.95
802	NASDAQ	ANGI	Tue, Apr 14, 2015	5.72	5.74	5.54	5.62
801	NASDAQ	ANGI	Mon, Apr 13, 2015	5.60	5.80	5.52	5.71
800	NASDAQ	ANGI	Fri, Apr 10, 2015	5.75	5.79	5.51	5.59
799	NASDAQ	ANGI	Thu, Apr 9, 2015	5.67	5.76	5.57	5.72
798	NASDAQ	ANGI	Wed, Apr 8, 2015	5.74	5.84	5.61	5.65
797	NASDAQ	ANGI	Tue, Apr 7, 2015	6.00	6.27	6.00	6.07
796	NASDAQ	ANGI	Mon, Apr 6, 2015	5.89	6.05	5.85	5.99
795	NASDAQ	ANGI	Thu, Apr 2, 2015	5.65	5.96	5.58	5.95
794	NASDAQ	ANGI	Wed, Apr 1, 2015	5.84	5.87	5.58	5.66
793	NASDAQ	ANGI	Tue, Mar 31, 2015	6.13	6.24	5.82	5.87
792	NASDAQ	ANGI	Mon, Mar 30, 2015	6.34	6.36	5.94	6.20
791	NASDAQ	ANGI	Fri, Mar 27, 2015	6.25	6.44	6.25	6.34
790	NASDAQ	ANGI	Thu, Mar 26, 2015	6.45	6.54	6.24	6.25
789	NASDAQ	ANGI	Wed, Mar 25, 2015	6.63	6.72	6.36	6.49
788	NASDAQ	ANGI	Tue, Mar 24, 2015	6.76	6.84	6.55	6.63
787	NASDAQ	ANGI	Mon, Mar 23, 2015	6.55	6.78	6.48	6.76
786	NASDAQ	ANGI	Fri, Mar 20, 2015	6.55	6.74	6.50	6.54
785	NASDAQ	ANGI	Thu, Mar 19, 2015	6.52	6.86	6.51	6.55
784	NASDAQ	ANGI	Wed, Mar 18, 2015	6.40	6.54	6.18	6.51
783	NASDAQ	ANGI	Tue, Mar 17, 2015	6.47	6.49	6.35	6.43
782	NASDAQ	ANGI	Mon, Mar 16, 2015	6.58	6.58	6.35	6.47
781	NASDAQ	ANGI	Fri, Mar 13, 2015	6.55	6.79	6.52	6.58
780	NASDAQ	ANGI	Thu, Mar 12, 2015	6.46	6.65	6.41	6.56
779	NASDAQ	ANGI	Wed, Mar 11, 2015	6.58	6.62	6.36	6.44
778	NASDAQ	ANGI	Tue, Mar 10, 2015	6.50	6.64	6.45	6.58
777	NASDAQ	ANGI	Mon, Mar 9, 2015	6.76	6.83	6.47	6.55
776	NASDAQ	ANGI	Fri, Mar 6, 2015	6.70	6.89	6.64	6.80
775	NASDAQ	ANGI	Thu, Mar 5, 2015	6.69	6.85	6.61	6.72
774	NASDAQ	ANGI	Wed, Mar 4, 2015	6.51	6.77	6.42	6.69
773	NASDAQ	ANGI	Tue, Mar 3, 2015	6.46	6.69	6.46	6.49
772	NASDAQ	ANGI	Mon, Mar 2, 2015	6.70	6.80	6.42	6.50
771	NASDAQ	ANGI	Fri, Feb 27, 2015	6.47	6.79	6.45	6.74
770	NASDAQ	ANGI	Thu, Feb 26, 2015	6.78	6.86	6.35	6.39
769	NASDAQ	ANGI	Wed, Feb 25, 2015	6.58	6.92	6.53	6.72
768	NASDAQ	ANGI	Tue, Feb 24, 2015	6.61	6.95	6.54	6.58
767	NASDAQ	ANGI	Mon, Feb 23, 2015	6.75	6.90	6.34	6.62
766	NASDAQ	ANGI	Fri, Feb 20, 2015	7.03	7.30	6.72	6.73
765	NASDAQ	ANGI	Thu, Feb 19, 2015	7.53	7.70	7.00	7.06
764	NASDAQ	ANGI	Wed, Feb 18, 2015	6.60	7.80	6.45	7.80
763	NASDAQ	ANGI	Tue, Feb 17, 2015	5.01	5.11	4.85	4.89
762	NASDAQ	ANGI	Fri, Feb 13, 2015	4.91	5.03	4.84	5.02
761	NASDAQ	ANGI	Thu, Feb 12, 2015	5.17	5.19	4.75	4.90
760	NASDAQ	ANGI	Wed, Feb 11, 2015	5.10	5.21	4.98	5.15
759	NASDAQ	ANGI	Tue, Feb 10, 2015	5.01	5.14	4.94	5.09
758	NASDAQ	ANGI	Mon, Feb 9, 2015	4.99	5.02	4.92	4.97
757	NASDAQ	ANGI	Fri, Feb 6, 2015	5.05	5.11	4.98	4.99
756	NASDAQ	ANGI	Thu, Feb 5, 2015	4.95	5.10	4.92	5.05
755	NASDAQ	ANGI	Wed, Feb 4, 2015	4.76	4.93	4.76	4.92
754	NASDAQ	ANGI	Tue, Feb 3, 2015	4.79	4.93	4.67	4.79
753	NASDAQ	ANGI	Mon, Feb 2, 2015	4.61	4.72	4.36	4.70
752	NASDAQ	ANGI	Fri, Jan 30, 2015	4.61	4.72	4.52	4.59
751	NASDAQ	ANGI	Thu, Jan 29, 2015	4.82	4.91	4.65	4.70
750	NASDAQ	ANGI	Wed, Jan 28, 2015	4.96	5.03	4.81	4.84
749	NASDAQ	ANGI	Tue, Jan 27, 2015	5.06	5.11	4.93	4.93
748	NASDAQ	ANGI	Mon, Jan 26, 2015	5.33	5.40	5.12	5.14
747	NASDAQ	ANGI	Fri, Jan 23, 2015	5.24	5.35	5.22	5.33
746	NASDAQ	ANGI	Thu, Jan 22, 2015	5.27	5.37	5.20	5.22
745	NASDAQ	ANGI	Wed, Jan 21, 2015	5.11	5.55	5.10	5.26
744	NASDAQ	ANGI	Tue, Jan 20, 2015	5.10	5.19	4.95	4.99
743	NASDAQ	ANGI	Fri, Jan 16, 2015	5.19	5.37	5.07	5.11
742	NASDAQ	ANGI	Thu, Jan 15, 2015	5.58	5.60	5.16	5.21
741	NASDAQ	ANGI	Wed, Jan 14, 2015	5.62	5.72	5.51	5.58
740	NASDAQ	ANGI	Tue, Jan 13, 2015	5.75	5.83	5.58	5.67
739	NASDAQ	ANGI	Mon, Jan 12, 2015	5.61	5.79	5.50	5.58
738	NASDAQ	ANGI	Fri, Jan 9, 2015	5.82	5.94	5.57	5.63
737	NASDAQ	ANGI	Thu, Jan 8, 2015	5.89	6.10	5.79	5.81
736	NASDAQ	ANGI	Wed, Jan 7, 2015	6.08	6.12	5.80	5.84
735	NASDAQ	ANGI	Tue, Jan 6, 2015	6.22	6.28	5.95	6.06
734	NASDAQ	ANGI	Mon, Jan 5, 2015	6.36	6.48	6.14	6.25
733	NASDAQ	ANGI	Fri, Jan 2, 2015	6.26	6.51	6.15	6.39
732	NASDAQ	ANGI	Wed, Dec 31, 2014	6.30	6.37	6.17	6.23
731	NASDAQ	ANGI	Tue, Dec 30, 2014	6.28	6.43	6.08	6.29
730	NASDAQ	ANGI	Mon, Dec 29, 2014	6.61	6.73	6.17	6.32
729	NASDAQ	ANGI	Fri, Dec 26, 2014	6.59	6.74	6.50	6.61
728	NASDAQ	ANGI	Wed, Dec 24, 2014	6.81	6.81	6.45	6.57
727	NASDAQ	ANGI	Tue, Dec 23, 2014	6.88	6.97	6.72	6.78
726	NASDAQ	ANGI	Mon, Dec 22, 2014	6.69	6.98	6.68	6.86
725	NASDAQ	ANGI	Fri, Dec 19, 2014	6.62	6.85	6.59	6.69
724	NASDAQ	ANGI	Thu, Dec 18, 2014	6.77	7.00	6.60	6.64
723	NASDAQ	ANGI	Wed, Dec 17, 2014	6.00	6.82	5.91	6.70
722	NASDAQ	ANGI	Tue, Dec 16, 2014	6.13	6.34	5.93	5.96
721	NASDAQ	ANGI	Mon, Dec 15, 2014	6.01	6.37	6.00	6.16
720	NASDAQ	ANGI	Fri, Dec 12, 2014	5.81	6.03	5.78	5.95
719	NASDAQ	ANGI	Thu, Dec 11, 2014	5.80	6.05	5.78	5.89
718	NASDAQ	ANGI	Wed, Dec 10, 2014	6.09	6.15	5.77	5.79
717	NASDAQ	ANGI	Tue, Dec 9, 2014	5.65	6.15	5.54	6.13
716	NASDAQ	ANGI	Mon, Dec 8, 2014	5.82	5.90	5.67	5.71
715	NASDAQ	ANGI	Fri, Dec 5, 2014	5.81	6.00	5.81	5.86
714	NASDAQ	ANGI	Thu, Dec 4, 2014	5.91	5.93	5.77	5.81
713	NASDAQ	ANGI	Wed, Dec 3, 2014	5.84	6.01	5.77	5.93
712	NASDAQ	ANGI	Tue, Dec 2, 2014	5.81	5.85	5.75	5.83
711	NASDAQ	ANGI	Mon, Dec 1, 2014	5.91	5.95	5.71	5.82
710	NASDAQ	ANGI	Fri, Nov 28, 2014	5.95	6.06	5.85	5.94
709	NASDAQ	ANGI	Wed, Nov 26, 2014	5.98	6.04	5.86	5.97
708	NASDAQ	ANGI	Tue, Nov 25, 2014	6.18	6.18	5.85	6.01
707	NASDAQ	ANGI	Mon, Nov 24, 2014	5.87	6.25	5.83	6.21
706	NASDAQ	ANGI	Fri, Nov 21, 2014	5.89	5.95	5.81	5.83
705	NASDAQ	ANGI	Thu, Nov 20, 2014	5.63	5.82	5.55	5.78
704	NASDAQ	ANGI	Wed, Nov 19, 2014	5.79	5.88	5.57	5.66
703	NASDAQ	ANGI	Tue, Nov 18, 2014	5.96	6.00	5.69	5.73
702	NASDAQ	ANGI	Mon, Nov 17, 2014	6.12	6.23	5.91	5.96
701	NASDAQ	ANGI	Fri, Nov 14, 2014	5.95	6.17	5.89	6.11
700	NASDAQ	ANGI	Thu, Nov 13, 2014	6.28	6.39	5.95	6.00
699	NASDAQ	ANGI	Wed, Nov 12, 2014	6.27	6.30	6.07	6.29
698	NASDAQ	ANGI	Tue, Nov 11, 2014	6.48	6.52	6.27	6.29
697	NASDAQ	ANGI	Mon, Nov 10, 2014	6.59	6.68	6.37	6.52
696	NASDAQ	ANGI	Fri, Nov 7, 2014	6.44	6.75	6.31	6.61
695	NASDAQ	ANGI	Thu, Nov 6, 2014	6.56	6.74	6.37	6.45
694	NASDAQ	ANGI	Wed, Nov 5, 2014	6.59	6.71	6.43	6.57
693	NASDAQ	ANGI	Tue, Nov 4, 2014	6.52	6.79	6.50	6.56
692	NASDAQ	ANGI	Mon, Nov 3, 2014	6.95	6.95	6.50	6.52
691	NASDAQ	ANGI	Fri, Oct 31, 2014	6.73	6.98	6.66	6.97
690	NASDAQ	ANGI	Thu, Oct 30, 2014	6.55	6.70	6.42	6.64
689	NASDAQ	ANGI	Wed, Oct 29, 2014	6.74	6.75	6.38	6.58
688	NASDAQ	ANGI	Tue, Oct 28, 2014	6.84	7.20	6.68	6.75
687	NASDAQ	ANGI	Mon, Oct 27, 2014	6.55	6.80	6.46	6.65
686	NASDAQ	ANGI	Fri, Oct 24, 2014	6.68	6.79	6.17	6.52
685	NASDAQ	ANGI	Thu, Oct 23, 2014	6.48	6.82	6.38	6.81
684	NASDAQ	ANGI	Wed, Oct 22, 2014	7.70	8.01	6.62	6.67
683	NASDAQ	ANGI	Tue, Oct 21, 2014	8.73	8.90	8.23	8.28
682	NASDAQ	ANGI	Mon, Oct 20, 2014	8.34	8.83	8.34	8.68
681	NASDAQ	ANGI	Fri, Oct 17, 2014	8.53	8.69	8.31	8.36
680	NASDAQ	ANGI	Thu, Oct 16, 2014	8.25	8.63	8.20	8.49
679	NASDAQ	ANGI	Wed, Oct 15, 2014	8.17	8.50	7.96	8.40
678	NASDAQ	ANGI	Tue, Oct 14, 2014	7.87	8.25	7.83	8.24
677	NASDAQ	ANGI	Mon, Oct 13, 2014	7.51	7.98	7.51	7.81
676	NASDAQ	ANGI	Fri, Oct 10, 2014	7.73	7.81	7.38	7.56
675	NASDAQ	ANGI	Thu, Oct 9, 2014	7.70	7.97	7.48	7.76
674	NASDAQ	ANGI	Wed, Oct 8, 2014	7.76	7.86	7.48	7.73
673	NASDAQ	ANGI	Tue, Oct 7, 2014	8.06	8.12	7.73	7.80
672	NASDAQ	ANGI	Mon, Oct 6, 2014	8.19	8.28	7.86	8.10
671	NASDAQ	ANGI	Fri, Oct 3, 2014	7.72	8.28	7.63	8.18
670	NASDAQ	ANGI	Thu, Oct 2, 2014	7.56	7.67	7.11	7.61
669	NASDAQ	ANGI	Wed, Oct 1, 2014	7.65	8.73	7.38	7.59
668	NASDAQ	ANGI	Tue, Sep 30, 2014	6.50	6.55	6.28	6.37
667	NASDAQ	ANGI	Mon, Sep 29, 2014	6.50	6.69	6.38	6.52
666	NASDAQ	ANGI	Fri, Sep 26, 2014	6.68	6.70	6.50	6.58
665	NASDAQ	ANGI	Thu, Sep 25, 2014	6.77	6.83	6.52	6.66
664	NASDAQ	ANGI	Wed, Sep 24, 2014	6.62	6.85	6.56	6.81
663	NASDAQ	ANGI	Tue, Sep 23, 2014	6.70	6.79	6.60	6.63
662	NASDAQ	ANGI	Mon, Sep 22, 2014	7.05	7.18	6.46	6.71
661	NASDAQ	ANGI	Fri, Sep 19, 2014	7.17	7.28	7.04	7.11
660	NASDAQ	ANGI	Thu, Sep 18, 2014	7.20	7.34	7.08	7.15
659	NASDAQ	ANGI	Wed, Sep 17, 2014	7.48	7.49	7.18	7.19
658	NASDAQ	ANGI	Tue, Sep 16, 2014	7.48	7.56	7.37	7.43
657	NASDAQ	ANGI	Mon, Sep 15, 2014	7.79	7.85	7.45	7.49
656	NASDAQ	ANGI	Fri, Sep 12, 2014	7.60	7.83	7.59	7.77
655	NASDAQ	ANGI	Thu, Sep 11, 2014	7.61	7.67	7.58	7.62
654	NASDAQ	ANGI	Wed, Sep 10, 2014	7.61	7.69	7.57	7.66
653	NASDAQ	ANGI	Tue, Sep 9, 2014	7.60	7.68	7.58	7.62
652	NASDAQ	ANGI	Mon, Sep 8, 2014	7.57	7.68	7.56	7.63
651	NASDAQ	ANGI	Fri, Sep 5, 2014	7.60	7.62	7.54	7.59
650	NASDAQ	ANGI	Thu, Sep 4, 2014	7.67	7.70	7.58	7.64
649	NASDAQ	ANGI	Wed, Sep 3, 2014	7.82	7.84	7.60	7.67
648	NASDAQ	ANGI	Tue, Sep 2, 2014	7.95	7.95	7.67	7.80
647	NASDAQ	ANGI	Fri, Aug 29, 2014	7.61	7.73	7.58	7.67
646	NASDAQ	ANGI	Thu, Aug 28, 2014	7.72	7.80	7.52	7.61
645	NASDAQ	ANGI	Wed, Aug 27, 2014	7.87	7.90	7.67	7.77
644	NASDAQ	ANGI	Tue, Aug 26, 2014	7.97	7.97	7.81	7.87
643	NASDAQ	ANGI	Mon, Aug 25, 2014	8.14	8.14	7.95	7.97
642	NASDAQ	ANGI	Fri, Aug 22, 2014	8.05	8.15	7.94	8.12
641	NASDAQ	ANGI	Thu, Aug 21, 2014	7.84	8.10	7.77	8.09
640	NASDAQ	ANGI	Wed, Aug 20, 2014	7.87	7.90	7.68	7.83
639	NASDAQ	ANGI	Tue, Aug 19, 2014	7.96	8.22	7.87	7.91
638	NASDAQ	ANGI	Mon, Aug 18, 2014	7.98	8.03	7.88	7.95
637	NASDAQ	ANGI	Fri, Aug 15, 2014	8.11	8.11	7.77	7.88
636	NASDAQ	ANGI	Thu, Aug 14, 2014	8.05	8.06	7.86	8.04
635	NASDAQ	ANGI	Wed, Aug 13, 2014	8.15	8.25	8.02	8.07
634	NASDAQ	ANGI	Tue, Aug 12, 2014	8.22	8.24	8.00	8.13
633	NASDAQ	ANGI	Mon, Aug 11, 2014	8.02	8.28	8.02	8.25
632	NASDAQ	ANGI	Fri, Aug 8, 2014	7.95	8.04	7.94	7.99
631	NASDAQ	ANGI	Thu, Aug 7, 2014	8.03	8.10	7.91	7.96
630	NASDAQ	ANGI	Wed, Aug 6, 2014	7.95	8.10	7.90	8.01
629	NASDAQ	ANGI	Tue, Aug 5, 2014	7.95	8.06	7.87	7.96
628	NASDAQ	ANGI	Mon, Aug 4, 2014	8.01	8.20	7.99	8.02
627	NASDAQ	ANGI	Fri, Aug 1, 2014	8.34	8.44	7.86	8.03
626	NASDAQ	ANGI	Thu, Jul 31, 2014	8.49	8.60	8.33	8.33
625	NASDAQ	ANGI	Wed, Jul 30, 2014	8.47	8.62	8.40	8.58
624	NASDAQ	ANGI	Tue, Jul 29, 2014	8.36	8.54	8.25	8.38
623	NASDAQ	ANGI	Mon, Jul 28, 2014	8.24	8.39	8.08	8.22
622	NASDAQ	ANGI	Fri, Jul 25, 2014	8.10	8.39	8.02	8.21
621	NASDAQ	ANGI	Thu, Jul 24, 2014	8.07	8.59	7.77	8.21
620	NASDAQ	ANGI	Wed, Jul 23, 2014	10.62	10.68	10.12	10.17
619	NASDAQ	ANGI	Tue, Jul 22, 2014	10.16	10.74	10.02	10.59
618	NASDAQ	ANGI	Mon, Jul 21, 2014	10.13	10.25	9.92	10.11
617	NASDAQ	ANGI	Fri, Jul 18, 2014	10.40	10.41	10.05	10.19
616	NASDAQ	ANGI	Thu, Jul 17, 2014	10.46	10.67	10.33	10.36
615	NASDAQ	ANGI	Wed, Jul 16, 2014	10.67	10.74	10.38	10.50
614	NASDAQ	ANGI	Tue, Jul 15, 2014	10.63	10.73	10.36	10.62
613	NASDAQ	ANGI	Mon, Jul 14, 2014	10.64	10.73	10.31	10.60
612	NASDAQ	ANGI	Fri, Jul 11, 2014	10.59	10.74	10.31	10.50
611	NASDAQ	ANGI	Thu, Jul 10, 2014	10.55	10.90	10.21	10.62
610	NASDAQ	ANGI	Wed, Jul 9, 2014	10.95	11.11	10.57	10.74
609	NASDAQ	ANGI	Tue, Jul 8, 2014	11.78	11.85	10.80	10.94
608	NASDAQ	ANGI	Mon, Jul 7, 2014	12.24	12.25	11.80	11.82
607	NASDAQ	ANGI	Thu, Jul 3, 2014	12.63	12.64	12.18	12.31
606	NASDAQ	ANGI	Wed, Jul 2, 2014	12.34	12.65	12.25	12.62
605	NASDAQ	ANGI	Tue, Jul 1, 2014	11.99	12.46	11.98	12.38
604	NASDAQ	ANGI	Mon, Jun 30, 2014	11.90	12.04	11.68	11.94
603	NASDAQ	ANGI	Fri, Jun 27, 2014	11.97	12.22	11.78	11.95
602	NASDAQ	ANGI	Thu, Jun 26, 2014	11.90	11.99	11.61	11.98
601	NASDAQ	ANGI	Wed, Jun 25, 2014	11.70	11.95	11.42	11.93
600	NASDAQ	ANGI	Tue, Jun 24, 2014	12.12	12.41	11.70	11.72
599	NASDAQ	ANGI	Mon, Jun 23, 2014	11.93	12.19	11.62	12.12
598	NASDAQ	ANGI	Fri, Jun 20, 2014	12.08	12.19	11.77	11.91
597	NASDAQ	ANGI	Thu, Jun 19, 2014	12.20	12.24	11.74	12.02
596	NASDAQ	ANGI	Wed, Jun 18, 2014	12.37	12.41	11.96	12.14
595	NASDAQ	ANGI	Tue, Jun 17, 2014	12.06	12.52	12.06	12.41
594	NASDAQ	ANGI	Mon, Jun 16, 2014	12.33	12.50	12.04	12.09
593	NASDAQ	ANGI	Fri, Jun 13, 2014	12.83	13.04	12.31	12.41
592	NASDAQ	ANGI	Thu, Jun 12, 2014	12.30	12.84	12.22	12.42
591	NASDAQ	ANGI	Wed, Jun 11, 2014	12.01	12.55	11.50	12.39
590	NASDAQ	ANGI	Tue, Jun 10, 2014	11.67	11.79	11.05	11.49
589	NASDAQ	ANGI	Mon, Jun 9, 2014	11.25	11.68	11.06	11.64
588	NASDAQ	ANGI	Fri, Jun 6, 2014	10.94	11.70	10.65	11.21
587	NASDAQ	ANGI	Thu, Jun 5, 2014	10.07	10.20	9.96	10.10
586	NASDAQ	ANGI	Wed, Jun 4, 2014	9.94	10.05	9.79	10.03
585	NASDAQ	ANGI	Tue, Jun 3, 2014	9.94	10.04	9.77	10.00
584	NASDAQ	ANGI	Mon, Jun 2, 2014	10.72	10.80	9.79	9.91
583	NASDAQ	ANGI	Fri, May 30, 2014	10.85	10.94	10.60	10.65
582	NASDAQ	ANGI	Thu, May 29, 2014	10.77	10.84	10.64	10.83
581	NASDAQ	ANGI	Wed, May 28, 2014	10.61	10.88	10.46	10.70
580	NASDAQ	ANGI	Tue, May 27, 2014	10.42	10.69	10.40	10.60
579	NASDAQ	ANGI	Fri, May 23, 2014	10.25	10.37	10.13	10.36
578	NASDAQ	ANGI	Thu, May 22, 2014	10.15	10.39	10.04	10.29
577	NASDAQ	ANGI	Wed, May 21, 2014	9.91	10.21	9.90	10.14
576	NASDAQ	ANGI	Tue, May 20, 2014	9.86	9.97	9.66	9.88
575	NASDAQ	ANGI	Mon, May 19, 2014	9.93	10.11	9.81	9.90
574	NASDAQ	ANGI	Fri, May 16, 2014	10.09	10.13	9.80	9.99
573	NASDAQ	ANGI	Thu, May 15, 2014	9.83	10.12	9.60	10.07
572	NASDAQ	ANGI	Wed, May 14, 2014	10.00	10.13	9.88	9.90
571	NASDAQ	ANGI	Tue, May 13, 2014	10.37	10.50	9.95	10.00
570	NASDAQ	ANGI	Mon, May 12, 2014	10.09	10.46	10.09	10.38
569	NASDAQ	ANGI	Fri, May 9, 2014	10.05	10.30	9.96	10.07
568	NASDAQ	ANGI	Thu, May 8, 2014	10.18	10.52	10.02	10.10
567	NASDAQ	ANGI	Wed, May 7, 2014	10.75	10.82	9.85	10.23
566	NASDAQ	ANGI	Tue, May 6, 2014	11.12	11.35	10.70	10.70
565	NASDAQ	ANGI	Mon, May 5, 2014	11.14	11.27	11.02	11.19
564	NASDAQ	ANGI	Fri, May 2, 2014	11.28	11.45	11.17	11.24
563	NASDAQ	ANGI	Thu, May 1, 2014	11.30	11.72	11.15	11.23
562	NASDAQ	ANGI	Wed, Apr 30, 2014	10.82	11.36	10.74	11.33
561	NASDAQ	ANGI	Tue, Apr 29, 2014	10.89	11.28	10.62	11.15
560	NASDAQ	ANGI	Mon, Apr 28, 2014	11.77	11.79	10.56	10.89
559	NASDAQ	ANGI	Fri, Apr 25, 2014	12.99	13.01	11.70	11.76
558	NASDAQ	ANGI	Thu, Apr 24, 2014	14.54	14.65	12.81	12.98
557	NASDAQ	ANGI	Wed, Apr 23, 2014	12.86	13.23	12.50	12.82
556	NASDAQ	ANGI	Tue, Apr 22, 2014	12.37	13.04	12.35	12.90
555	NASDAQ	ANGI	Mon, Apr 21, 2014	12.34	12.44	11.93	12.31
554	NASDAQ	ANGI	Thu, Apr 17, 2014	12.34	12.75	12.28	12.35
553	NASDAQ	ANGI	Wed, Apr 16, 2014	12.47	12.58	12.15	12.35
552	NASDAQ	ANGI	Tue, Apr 15, 2014	12.26	12.64	11.85	12.35
551	NASDAQ	ANGI	Mon, Apr 14, 2014	11.88	12.50	11.75	12.25
550	NASDAQ	ANGI	Fri, Apr 11, 2014	12.15	12.32	11.61	11.78
549	NASDAQ	ANGI	Thu, Apr 10, 2014	12.61	12.64	12.17	12.24
548	NASDAQ	ANGI	Wed, Apr 9, 2014	12.37	12.86	12.29	12.60
547	NASDAQ	ANGI	Tue, Apr 8, 2014	12.12	12.55	12.07	12.30
546	NASDAQ	ANGI	Mon, Apr 7, 2014	12.20	12.33	11.89	12.13
545	NASDAQ	ANGI	Fri, Apr 4, 2014	12.40	12.63	11.86	12.21
544	NASDAQ	ANGI	Thu, Apr 3, 2014	13.21	13.42	12.13	12.39
543	NASDAQ	ANGI	Wed, Apr 2, 2014	12.52	13.30	12.42	13.23
542	NASDAQ	ANGI	Tue, Apr 1, 2014	12.25	12.56	12.25	12.53
541	NASDAQ	ANGI	Mon, Mar 31, 2014	12.09	12.49	11.95	12.18
540	NASDAQ	ANGI	Fri, Mar 28, 2014	12.14	12.24	11.87	11.99
539	NASDAQ	ANGI	Thu, Mar 27, 2014	12.29	12.42	11.81	12.09
538	NASDAQ	ANGI	Wed, Mar 26, 2014	12.73	12.90	12.11	12.30
537	NASDAQ	ANGI	Tue, Mar 25, 2014	12.69	13.09	12.36	12.65
536	NASDAQ	ANGI	Mon, Mar 24, 2014	12.99	13.00	12.17	12.62
535	NASDAQ	ANGI	Fri, Mar 21, 2014	13.11	13.25	12.79	12.93
534	NASDAQ	ANGI	Thu, Mar 20, 2014	13.10	13.15	12.82	13.06
533	NASDAQ	ANGI	Wed, Mar 19, 2014	13.16	13.25	12.98	13.10
532	NASDAQ	ANGI	Tue, Mar 18, 2014	13.39	13.39	13.14	13.18
531	NASDAQ	ANGI	Mon, Mar 17, 2014	13.33	13.49	13.12	13.41
530	NASDAQ	ANGI	Fri, Mar 14, 2014	13.08	13.38	12.96	13.25
529	NASDAQ	ANGI	Thu, Mar 13, 2014	13.09	13.49	12.90	13.09
528	NASDAQ	ANGI	Wed, Mar 12, 2014	13.02	13.28	12.78	13.08
527	NASDAQ	ANGI	Tue, Mar 11, 2014	13.36	13.57	13.07	13.13
526	NASDAQ	ANGI	Mon, Mar 10, 2014	13.39	13.70	13.10	13.29
525	NASDAQ	ANGI	Fri, Mar 7, 2014	13.41	13.58	12.93	13.23
524	NASDAQ	ANGI	Thu, Mar 6, 2014	13.96	13.98	13.23	13.32
523	NASDAQ	ANGI	Wed, Mar 5, 2014	13.69	14.03	13.49	13.84
522	NASDAQ	ANGI	Tue, Mar 4, 2014	13.51	14.00	13.41	13.72
521	NASDAQ	ANGI	Mon, Mar 3, 2014	13.80	13.80	13.22	13.45
520	NASDAQ	ANGI	Fri, Feb 28, 2014	14.43	14.69	13.73	13.91
519	NASDAQ	ANGI	Thu, Feb 27, 2014	14.64	14.80	14.37	14.37
518	NASDAQ	ANGI	Wed, Feb 26, 2014	14.79	15.03	14.35	14.60
517	NASDAQ	ANGI	Tue, Feb 25, 2014	14.00	14.89	13.85	14.71
516	NASDAQ	ANGI	Mon, Feb 24, 2014	14.01	14.24	13.74	14.07
515	NASDAQ	ANGI	Fri, Feb 21, 2014	14.45	14.45	13.98	14.03
514	NASDAQ	ANGI	Thu, Feb 20, 2014	14.29	14.59	14.09	14.38
513	NASDAQ	ANGI	Wed, Feb 19, 2014	14.86	15.03	14.19	14.29
512	NASDAQ	ANGI	Tue, Feb 18, 2014	14.86	15.17	14.70	14.97
511	NASDAQ	ANGI	Fri, Feb 14, 2014	15.70	15.70	14.61	14.90
510	NASDAQ	ANGI	Thu, Feb 13, 2014	13.67	15.93	13.50	15.93
509	NASDAQ	ANGI	Wed, Feb 12, 2014	16.40	17.50	16.27	17.10
508	NASDAQ	ANGI	Tue, Feb 11, 2014	17.32	17.49	16.34	16.37
507	NASDAQ	ANGI	Mon, Feb 10, 2014	17.50	17.79	17.13	17.26
506	NASDAQ	ANGI	Fri, Feb 7, 2014	16.73	17.75	16.04	17.47
505	NASDAQ	ANGI	Thu, Feb 6, 2014	17.51	17.87	16.48	16.77
504	NASDAQ	ANGI	Wed, Feb 5, 2014	18.10	18.17	16.75	17.22
503	NASDAQ	ANGI	Tue, Feb 4, 2014	19.00	19.80	18.42	18.85
502	NASDAQ	ANGI	Mon, Feb 3, 2014	17.98	18.28	16.79	18.12
501	NASDAQ	ANGI	Fri, Jan 31, 2014	17.33	18.59	16.93	17.94
500	NASDAQ	ANGI	Wed, Jan 29, 2014	16.86	17.08	16.30	17.06
499	NASDAQ	ANGI	Tue, Jan 28, 2014	16.50	17.47	16.13	17.02
498	NASDAQ	ANGI	Mon, Jan 27, 2014	16.69	16.69	15.43	16.54
497	NASDAQ	ANGI	Fri, Jan 24, 2014	16.90	17.49	16.22	16.80
496	NASDAQ	ANGI	Thu, Jan 23, 2014	16.30	16.41	15.65	16.28
495	NASDAQ	ANGI	Wed, Jan 22, 2014	15.60	16.49	15.49	16.20
494	NASDAQ	ANGI	Tue, Jan 21, 2014	15.37	15.90	15.07	15.66
493	NASDAQ	ANGI	Fri, Jan 17, 2014	15.12	15.94	14.97	15.18
492	NASDAQ	ANGI	Thu, Jan 16, 2014	14.75	15.58	14.60	15.08
491	NASDAQ	ANGI	Wed, Jan 15, 2014	14.43	15.17	14.32	14.67
490	NASDAQ	ANGI	Tue, Jan 14, 2014	13.74	14.66	13.46	14.43
489	NASDAQ	ANGI	Mon, Jan 13, 2014	14.82	14.90	14.08	14.24
488	NASDAQ	ANGI	Fri, Jan 10, 2014	14.83	14.93	14.17	14.53
487	NASDAQ	ANGI	Thu, Jan 9, 2014	15.25	15.67	14.12	14.85
486	NASDAQ	ANGI	Wed, Jan 8, 2014	14.00	14.37	13.39	13.70
485	NASDAQ	ANGI	Tue, Jan 7, 2014	13.35	14.18	13.35	13.98
484	NASDAQ	ANGI	Mon, Jan 6, 2014	13.25	13.35	12.94	13.32
483	NASDAQ	ANGI	Fri, Jan 3, 2014	13.65	13.81	12.71	13.07
482	NASDAQ	ANGI	Thu, Jan 2, 2014	15.00	15.05	13.29	13.58
481	NASDAQ	ANGI	Tue, Dec 31, 2013	14.32	15.90	14.25	15.15
480	NASDAQ	ANGI	Mon, Dec 30, 2013	14.66	14.74	14.13	14.23
479	NASDAQ	ANGI	Fri, Dec 27, 2013	14.08	14.79	13.97	14.51
478	NASDAQ	ANGI	Thu, Dec 26, 2013	14.49	14.69	13.97	14.02
477	NASDAQ	ANGI	Tue, Dec 24, 2013	14.70	14.70	14.11	14.48
476	NASDAQ	ANGI	Mon, Dec 23, 2013	15.24	15.00	14.54	14.64
475	NASDAQ	ANGI	Fri, Dec 20, 2013	14.14	15.22	14.05	15.03
474	NASDAQ	ANGI	Thu, Dec 19, 2013	13.41	14.25	13.37	14.07
473	NASDAQ	ANGI	Wed, Dec 18, 2013	13.68	13.81	13.26	13.40
472	NASDAQ	ANGI	Tue, Dec 17, 2013	12.80	13.81	12.80	13.63
471	NASDAQ	ANGI	Mon, Dec 16, 2013	12.40	12.85	12.13	12.81
470	NASDAQ	ANGI	Fri, Dec 13, 2013	12.26	12.38	12.07	12.31
469	NASDAQ	ANGI	Thu, Dec 12, 2013	12.48	12.49	12.12	12.21
468	NASDAQ	ANGI	Wed, Dec 11, 2013	12.75	12.82	12.36	12.43
467	NASDAQ	ANGI	Tue, Dec 10, 2013	12.82	13.25	12.58	12.69
466	NASDAQ	ANGI	Mon, Dec 9, 2013	12.85	13.08	12.55	12.80
465	NASDAQ	ANGI	Fri, Dec 6, 2013	12.67	12.94	12.53	12.80
464	NASDAQ	ANGI	Thu, Dec 5, 2013	12.27	12.72	12.25	12.52
463	NASDAQ	ANGI	Wed, Dec 4, 2013	12.33	12.34	12.04	12.26
462	NASDAQ	ANGI	Tue, Dec 3, 2013	12.52	12.69	12.26	12.32
461	NASDAQ	ANGI	Mon, Dec 2, 2013	13.00	13.00	12.30	12.57
460	NASDAQ	ANGI	Fri, Nov 29, 2013	12.94	13.13	12.63	13.02
459	NASDAQ	ANGI	Wed, Nov 27, 2013	12.65	12.96	12.50	12.87
458	NASDAQ	ANGI	Tue, Nov 26, 2013	12.18	12.70	11.93	12.67
457	NASDAQ	ANGI	Mon, Nov 25, 2013	12.10	12.50	11.88	12.20
456	NASDAQ	ANGI	Fri, Nov 22, 2013	12.27	12.33	12.02	12.13
455	NASDAQ	ANGI	Thu, Nov 21, 2013	12.42	12.62	12.26	12.30
454	NASDAQ	ANGI	Wed, Nov 20, 2013	13.15	13.29	12.40	12.49
453	NASDAQ	ANGI	Tue, Nov 19, 2013	13.03	13.53	13.01	13.14
452	NASDAQ	ANGI	Mon, Nov 18, 2013	13.31	13.65	13.09	13.11
451	NASDAQ	ANGI	Fri, Nov 15, 2013	13.72	14.19	13.30	13.32
450	NASDAQ	ANGI	Thu, Nov 14, 2013	14.64	14.74	13.51	13.79
449	NASDAQ	ANGI	Wed, Nov 13, 2013	14.30	14.79	14.22	14.73
448	NASDAQ	ANGI	Tue, Nov 12, 2013	14.33	14.37	14.12	14.36
447	NASDAQ	ANGI	Mon, Nov 11, 2013	14.40	14.61	14.21	14.38
446	NASDAQ	ANGI	Fri, Nov 8, 2013	14.16	14.51	14.08	14.47
445	NASDAQ	ANGI	Thu, Nov 7, 2013	14.50	14.80	14.13	14.15
444	NASDAQ	ANGI	Wed, Nov 6, 2013	15.00	15.00	14.21	14.54
443	NASDAQ	ANGI	Tue, Nov 5, 2013	14.74	15.03	14.68	14.97
442	NASDAQ	ANGI	Mon, Nov 4, 2013	14.65	15.04	14.45	14.76
441	NASDAQ	ANGI	Fri, Nov 1, 2013	14.14	14.72	14.01	14.68
440	NASDAQ	ANGI	Thu, Oct 31, 2013	14.82	14.91	14.07	14.08
439	NASDAQ	ANGI	Wed, Oct 30, 2013	14.54	15.15	14.45	14.86
438	NASDAQ	ANGI	Tue, Oct 29, 2013	14.41	14.70	14.07	14.49
437	NASDAQ	ANGI	Mon, Oct 28, 2013	13.40	14.80	13.33	14.44
436	NASDAQ	ANGI	Fri, Oct 25, 2013	14.62	14.71	13.23	13.41
435	NASDAQ	ANGI	Thu, Oct 24, 2013	15.10	15.25	14.30	14.64
434	NASDAQ	ANGI	Wed, Oct 23, 2013	15.51	15.58	14.63	15.45
433	NASDAQ	ANGI	Tue, Oct 22, 2013	15.25	15.51	15.05	15.49
432	NASDAQ	ANGI	Mon, Oct 21, 2013	15.47	15.59	14.63	15.36
431	NASDAQ	ANGI	Fri, Oct 18, 2013	15.40	15.65	14.96	15.43
430	NASDAQ	ANGI	Thu, Oct 17, 2013	15.46	15.46	14.92	15.37
429	NASDAQ	ANGI	Wed, Oct 16, 2013	15.14	15.41	15.06	15.26
428	NASDAQ	ANGI	Tue, Oct 15, 2013	15.37	15.81	14.96	15.08
427	NASDAQ	ANGI	Mon, Oct 14, 2013	15.11	15.73	14.99	15.46
426	NASDAQ	ANGI	Fri, Oct 11, 2013	15.47	15.54	14.82	15.35
425	NASDAQ	ANGI	Thu, Oct 10, 2013	14.76	15.60	14.75	15.53
424	NASDAQ	ANGI	Wed, Oct 9, 2013	15.71	15.75	14.55	14.58
423	NASDAQ	ANGI	Tue, Oct 8, 2013	16.14	16.14	14.42	15.69
422	NASDAQ	ANGI	Mon, Oct 7, 2013	16.55	16.87	15.92	16.08
421	NASDAQ	ANGI	Fri, Oct 4, 2013	17.35	17.80	16.53	16.70
420	NASDAQ	ANGI	Thu, Oct 3, 2013	18.60	18.60	17.21	17.31
419	NASDAQ	ANGI	Wed, Oct 2, 2013	20.71	21.32	20.40	20.99
418	NASDAQ	ANGI	Tue, Oct 1, 2013	22.36	22.62	20.25	20.30
417	NASDAQ	ANGI	Mon, Sep 30, 2013	23.56	24.49	22.36	22.49
416	NASDAQ	ANGI	Fri, Sep 27, 2013	23.55	23.98	22.72	23.89
415	NASDAQ	ANGI	Thu, Sep 26, 2013	23.84	24.86	23.36	23.70
414	NASDAQ	ANGI	Wed, Sep 25, 2013	24.06	24.84	23.04	23.75
413	NASDAQ	ANGI	Tue, Sep 24, 2013	23.13	25.18	22.88	24.16
412	NASDAQ	ANGI	Mon, Sep 23, 2013	22.00	23.18	21.37	22.99
411	NASDAQ	ANGI	Fri, Sep 20, 2013	21.67	23.49	21.41	22.03
410	NASDAQ	ANGI	Thu, Sep 19, 2013	21.36	21.92	20.84	21.65
409	NASDAQ	ANGI	Wed, Sep 18, 2013	21.16	21.38	20.51	21.29
408	NASDAQ	ANGI	Tue, Sep 17, 2013	20.59	21.39	20.00	21.21
407	NASDAQ	ANGI	Mon, Sep 16, 2013	21.23	21.23	20.11	20.24
406	NASDAQ	ANGI	Fri, Sep 13, 2013	21.15	21.57	20.76	20.94
405	NASDAQ	ANGI	Thu, Sep 12, 2013	20.75	21.25	20.54	21.18
404	NASDAQ	ANGI	Wed, Sep 11, 2013	20.77	20.91	20.20	20.68
403	NASDAQ	ANGI	Tue, Sep 10, 2013	20.16	20.88	20.06	20.71
402	NASDAQ	ANGI	Mon, Sep 9, 2013	21.00	21.09	20.01	20.05
401	NASDAQ	ANGI	Fri, Sep 6, 2013	20.66	21.11	20.01	20.93
400	NASDAQ	ANGI	Thu, Sep 5, 2013	21.16	21.26	20.47	20.60
399	NASDAQ	ANGI	Wed, Sep 4, 2013	21.38	21.59	20.68	20.95
398	NASDAQ	ANGI	Tue, Sep 3, 2013	21.16	21.41	20.26	20.52
397	NASDAQ	ANGI	Fri, Aug 30, 2013	20.18	21.34	20.00	20.96
396	NASDAQ	ANGI	Thu, Aug 29, 2013	19.84	20.87	19.64	20.13
395	NASDAQ	ANGI	Wed, Aug 28, 2013	19.98	20.84	19.81	20.01
394	NASDAQ	ANGI	Tue, Aug 27, 2013	20.19	20.29	19.05	19.95
393	NASDAQ	ANGI	Mon, Aug 26, 2013	21.04	21.22	20.37	20.48
392	NASDAQ	ANGI	Fri, Aug 23, 2013	21.01	21.19	20.74	21.08
391	NASDAQ	ANGI	Thu, Aug 22, 2013	21.57	21.95	20.90	21.01
390	NASDAQ	ANGI	Wed, Aug 21, 2013	21.17	22.02	19.82	21.58
389	NASDAQ	ANGI	Tue, Aug 20, 2013	21.13	21.74	20.82	21.43
388	NASDAQ	ANGI	Mon, Aug 19, 2013	22.52	22.69	20.94	21.03
387	NASDAQ	ANGI	Fri, Aug 16, 2013	22.90	23.06	22.33	22.62
386	NASDAQ	ANGI	Thu, Aug 15, 2013	24.37	24.42	22.96	23.01
385	NASDAQ	ANGI	Wed, Aug 14, 2013	24.92	25.24	24.41	24.64
384	NASDAQ	ANGI	Tue, Aug 13, 2013	24.42	25.42	24.07	24.89
383	NASDAQ	ANGI	Mon, Aug 12, 2013	23.92	24.52	23.92	24.49
382	NASDAQ	ANGI	Fri, Aug 9, 2013	23.89	24.50	23.50	24.20
381	NASDAQ	ANGI	Thu, Aug 8, 2013	22.84	24.09	22.80	24.04
380	NASDAQ	ANGI	Wed, Aug 7, 2013	22.95	22.95	22.14	22.65
379	NASDAQ	ANGI	Tue, Aug 6, 2013	23.50	23.53	22.52	23.04
378	NASDAQ	ANGI	Mon, Aug 5, 2013	23.13	23.66	22.66	23.50
377	NASDAQ	ANGI	Fri, Aug 2, 2013	22.50	23.40	22.25	23.23
376	NASDAQ	ANGI	Thu, Aug 1, 2013	22.15	23.51	21.92	22.48
375	NASDAQ	ANGI	Wed, Jul 31, 2013	22.62	22.79	21.85	22.02
374	NASDAQ	ANGI	Tue, Jul 30, 2013	23.55	23.55	22.25	22.62
373	NASDAQ	ANGI	Mon, Jul 29, 2013	23.38	24.38	22.56	23.52
372	NASDAQ	ANGI	Fri, Jul 26, 2013	23.73	25.24	23.67	24.47
371	NASDAQ	ANGI	Thu, Jul 25, 2013	25.02	25.24	22.29	23.76
370	NASDAQ	ANGI	Wed, Jul 24, 2013	26.85	27.10	25.57	26.50
369	NASDAQ	ANGI	Tue, Jul 23, 2013	26.72	27.48	26.50	26.85
368	NASDAQ	ANGI	Mon, Jul 22, 2013	27.01	27.50	26.69	26.71
367	NASDAQ	ANGI	Fri, Jul 19, 2013	26.54	27.23	25.97	27.06
366	NASDAQ	ANGI	Thu, Jul 18, 2013	27.78	28.32	26.52	26.64
365	NASDAQ	ANGI	Wed, Jul 17, 2013	25.89	27.90	25.39	27.78
364	NASDAQ	ANGI	Tue, Jul 16, 2013	25.18	25.92	24.48	25.91
363	NASDAQ	ANGI	Mon, Jul 15, 2013	24.75	25.44	24.33	25.19
362	NASDAQ	ANGI	Fri, Jul 12, 2013	24.16	25.49	24.01	24.88
361	NASDAQ	ANGI	Thu, Jul 11, 2013	25.18	25.53	24.01	24.17
360	NASDAQ	ANGI	Wed, Jul 10, 2013	26.33	26.57	25.01	25.05
359	NASDAQ	ANGI	Tue, Jul 9, 2013	26.50	26.74	25.86	26.33
358	NASDAQ	ANGI	Mon, Jul 8, 2013	28.11	28.24	27.08	27.15
357	NASDAQ	ANGI	Fri, Jul 5, 2013	28.00	28.22	27.32	28.00
356	NASDAQ	ANGI	Wed, Jul 3, 2013	26.45	27.07	26.32	26.94
355	NASDAQ	ANGI	Tue, Jul 2, 2013	26.15	26.67	26.00	26.66
354	NASDAQ	ANGI	Mon, Jul 1, 2013	26.17	26.79	26.11	26.36
353	NASDAQ	ANGI	Fri, Jun 28, 2013	26.52	26.79	25.87	26.56
352	NASDAQ	ANGI	Thu, Jun 27, 2013	27.00	27.66	26.08	26.68
351	NASDAQ	ANGI	Wed, Jun 26, 2013	26.50	27.01	26.25	26.86
350	NASDAQ	ANGI	Tue, Jun 25, 2013	26.62	26.95	25.94	26.30
349	NASDAQ	ANGI	Mon, Jun 24, 2013	26.93	27.14	26.45	26.53
348	NASDAQ	ANGI	Fri, Jun 21, 2013	26.75	27.27	26.30	27.05
347	NASDAQ	ANGI	Thu, Jun 20, 2013	26.33	26.76	26.08	26.54
346	NASDAQ	ANGI	Wed, Jun 19, 2013	26.60	26.95	26.35	26.54
345	NASDAQ	ANGI	Tue, Jun 18, 2013	26.52	26.98	26.25	26.50
344	NASDAQ	ANGI	Mon, Jun 17, 2013	26.00	27.06	25.95	26.54
343	NASDAQ	ANGI	Fri, Jun 14, 2013	26.00	26.35	25.58	25.85
342	NASDAQ	ANGI	Thu, Jun 13, 2013	25.51	26.11	25.27	26.01
341	NASDAQ	ANGI	Wed, Jun 12, 2013	25.97	26.62	25.38	25.70
340	NASDAQ	ANGI	Tue, Jun 11, 2013	25.35	26.34	25.24	25.91
339	NASDAQ	ANGI	Mon, Jun 10, 2013	25.31	25.93	24.97	25.82
338	NASDAQ	ANGI	Fri, Jun 7, 2013	23.63	25.26	23.22	25.12
337	NASDAQ	ANGI	Thu, Jun 6, 2013	23.03	23.65	22.91	23.37
336	NASDAQ	ANGI	Wed, Jun 5, 2013	23.16	23.41	22.90	23.09
335	NASDAQ	ANGI	Tue, Jun 4, 2013	23.23	23.62	22.99	23.26
334	NASDAQ	ANGI	Mon, Jun 3, 2013	23.50	23.77	22.81	23.27
333	NASDAQ	ANGI	Fri, May 31, 2013	23.40	23.89	23.30	23.46
332	NASDAQ	ANGI	Thu, May 30, 2013	23.37	23.90	23.37	23.58
331	NASDAQ	ANGI	Wed, May 29, 2013	23.20	23.68	22.77	23.33
330	NASDAQ	ANGI	Tue, May 28, 2013	23.68	24.14	23.25	23.54
329	NASDAQ	ANGI	Fri, May 24, 2013	23.46	23.62	23.07	23.46
328	NASDAQ	ANGI	Thu, May 23, 2013	22.64	24.17	22.07	23.70
327	NASDAQ	ANGI	Wed, May 22, 2013	23.99	23.99	22.76	22.99
326	NASDAQ	ANGI	Tue, May 21, 2013	24.46	25.20	24.00	24.03
325	NASDAQ	ANGI	Mon, May 20, 2013	24.55	25.35	24.42	24.49
324	NASDAQ	ANGI	Fri, May 17, 2013	24.74	24.99	24.46	24.56
323	NASDAQ	ANGI	Thu, May 16, 2013	25.00	25.02	24.46	24.53
322	NASDAQ	ANGI	Wed, May 15, 2013	25.21	26.33	24.89	25.00
321	NASDAQ	ANGI	Tue, May 14, 2013	23.97	25.42	23.97	25.38
320	NASDAQ	ANGI	Mon, May 13, 2013	23.45	24.45	23.45	24.07
319	NASDAQ	ANGI	Fri, May 10, 2013	23.24	23.57	22.85	23.55
318	NASDAQ	ANGI	Thu, May 9, 2013	22.56	23.39	22.48	23.24
317	NASDAQ	ANGI	Wed, May 8, 2013	23.01	23.42	22.20	22.48
316	NASDAQ	ANGI	Tue, May 7, 2013	23.94	24.13	23.17	23.21
315	NASDAQ	ANGI	Mon, May 6, 2013	23.45	24.76	23.45	23.97
314	NASDAQ	ANGI	Fri, May 3, 2013	23.94	23.94	22.97	23.47
313	NASDAQ	ANGI	Thu, May 2, 2013	22.71	24.10	22.28	23.41
312	NASDAQ	ANGI	Wed, May 1, 2013	24.19	24.71	22.50	22.77
311	NASDAQ	ANGI	Tue, Apr 30, 2013	24.02	24.42	23.86	24.24
310	NASDAQ	ANGI	Mon, Apr 29, 2013	25.34	25.41	23.84	23.92
309	NASDAQ	ANGI	Fri, Apr 26, 2013	25.70	25.85	24.93	25.19
308	NASDAQ	ANGI	Thu, Apr 25, 2013	23.00	26.72	22.61	25.92
307	NASDAQ	ANGI	Wed, Apr 24, 2013	20.39	20.50	19.37	20.11
306	NASDAQ	ANGI	Tue, Apr 23, 2013	20.43	20.55	20.17	20.43
305	NASDAQ	ANGI	Mon, Apr 22, 2013	20.86	21.04	19.67	20.01
304	NASDAQ	ANGI	Fri, Apr 19, 2013	20.38	21.16	20.28	20.74
303	NASDAQ	ANGI	Thu, Apr 18, 2013	20.36	20.57	20.23	20.35
302	NASDAQ	ANGI	Wed, Apr 17, 2013	20.56	20.72	19.88	20.25
301	NASDAQ	ANGI	Tue, Apr 16, 2013	19.85	21.09	19.76	20.86
300	NASDAQ	ANGI	Mon, Apr 15, 2013	19.90	20.32	19.49	19.76
299	NASDAQ	ANGI	Fri, Apr 12, 2013	19.78	20.04	19.63	20.00
298	NASDAQ	ANGI	Thu, Apr 11, 2013	19.59	20.43	19.59	19.78
297	NASDAQ	ANGI	Wed, Apr 10, 2013	19.23	19.75	19.20	19.55
296	NASDAQ	ANGI	Tue, Apr 9, 2013	19.40	19.54	18.97	19.34
295	NASDAQ	ANGI	Mon, Apr 8, 2013	18.70	19.60	18.70	19.40
294	NASDAQ	ANGI	Fri, Apr 5, 2013	18.50	18.87	18.21	18.69
293	NASDAQ	ANGI	Thu, Apr 4, 2013	18.60	19.05	18.21	18.83
292	NASDAQ	ANGI	Wed, Apr 3, 2013	19.59	19.65	18.15	18.62
291	NASDAQ	ANGI	Tue, Apr 2, 2013	19.80	19.95	19.50	19.65
290	NASDAQ	ANGI	Mon, Apr 1, 2013	19.71	20.63	19.37	19.86
289	NASDAQ	ANGI	Thu, Mar 28, 2013	19.92	19.93	19.56	19.76
288	NASDAQ	ANGI	Wed, Mar 27, 2013	19.72	19.99	19.55	19.88
287	NASDAQ	ANGI	Tue, Mar 26, 2013	19.39	20.17	19.31	19.99
286	NASDAQ	ANGI	Mon, Mar 25, 2013	18.84	19.33	18.82	19.32
285	NASDAQ	ANGI	Fri, Mar 22, 2013	18.77	19.18	18.65	18.86
284	NASDAQ	ANGI	Thu, Mar 21, 2013	18.92	19.03	18.62	18.64
283	NASDAQ	ANGI	Wed, Mar 20, 2013	18.93	19.53	18.85	18.99
282	NASDAQ	ANGI	Tue, Mar 19, 2013	19.57	19.70	18.84	19.10
281	NASDAQ	ANGI	Mon, Mar 18, 2013	19.40	19.83	19.23	19.55
280	NASDAQ	ANGI	Fri, Mar 15, 2013	19.35	19.93	18.76	19.78
279	NASDAQ	ANGI	Thu, Mar 14, 2013	19.67	20.14	19.65	19.85
278	NASDAQ	ANGI	Wed, Mar 13, 2013	19.11	19.76	18.77	19.66
277	NASDAQ	ANGI	Tue, Mar 12, 2013	19.27	19.63	19.00	19.15
276	NASDAQ	ANGI	Mon, Mar 11, 2013	19.32	19.48	19.18	19.30
275	NASDAQ	ANGI	Fri, Mar 8, 2013	19.26	19.50	18.96	19.45
274	NASDAQ	ANGI	Thu, Mar 7, 2013	19.00	20.13	18.72	19.13
273	NASDAQ	ANGI	Wed, Mar 6, 2013	17.85	18.25	17.76	18.25
272	NASDAQ	ANGI	Tue, Mar 5, 2013	18.07	18.16	17.85	17.93
271	NASDAQ	ANGI	Mon, Mar 4, 2013	17.24	18.37	17.24	17.99
270	NASDAQ	ANGI	Fri, Mar 1, 2013	16.88	17.67	16.76	17.43
269	NASDAQ	ANGI	Thu, Feb 28, 2013	17.16	17.32	16.82	17.06
268	NASDAQ	ANGI	Wed, Feb 27, 2013	16.00	17.27	16.00	17.25
267	NASDAQ	ANGI	Tue, Feb 26, 2013	16.08	16.35	15.79	16.22
266	NASDAQ	ANGI	Mon, Feb 25, 2013	16.68	16.72	15.96	16.00
265	NASDAQ	ANGI	Fri, Feb 22, 2013	17.03	17.23	16.45	16.63
264	NASDAQ	ANGI	Thu, Feb 21, 2013	16.82	17.05	16.63	16.87
263	NASDAQ	ANGI	Wed, Feb 20, 2013	17.10	17.46	17.00	17.09
262	NASDAQ	ANGI	Tue, Feb 19, 2013	16.49	17.52	16.27	17.21
261	NASDAQ	ANGI	Fri, Feb 15, 2013	16.80	17.23	16.60	16.67
260	NASDAQ	ANGI	Thu, Feb 14, 2013	17.39	18.13	16.67	16.86
259	NASDAQ	ANGI	Wed, Feb 13, 2013	13.94	13.94	13.48	13.62
258	NASDAQ	ANGI	Tue, Feb 12, 2013	13.90	14.08	13.58	14.00
257	NASDAQ	ANGI	Mon, Feb 11, 2013	13.24	13.98	13.12	13.93
256	NASDAQ	ANGI	Fri, Feb 8, 2013	12.80	13.30	12.80	13.09
255	NASDAQ	ANGI	Thu, Feb 7, 2013	12.84	12.87	12.59	12.74
254	NASDAQ	ANGI	Wed, Feb 6, 2013	12.51	12.85	12.51	12.84
253	NASDAQ	ANGI	Tue, Feb 5, 2013	12.69	12.81	12.43	12.60
252	NASDAQ	ANGI	Mon, Feb 4, 2013	12.58	12.61	12.39	12.54
251	NASDAQ	ANGI	Fri, Feb 1, 2013	12.67	12.80	12.53	12.76
250	NASDAQ	ANGI	Thu, Jan 31, 2013	12.69	12.79	12.53	12.55
249	NASDAQ	ANGI	Wed, Jan 30, 2013	11.88	12.72	11.72	12.72
248	NASDAQ	ANGI	Tue, Jan 29, 2013	11.72	12.10	11.55	11.93
247	NASDAQ	ANGI	Mon, Jan 28, 2013	11.71	11.76	11.62	11.67
246	NASDAQ	ANGI	Fri, Jan 25, 2013	11.64	11.75	11.55	11.68
245	NASDAQ	ANGI	Thu, Jan 24, 2013	11.57	11.83	11.26	11.63
244	NASDAQ	ANGI	Wed, Jan 23, 2013	11.66	11.68	11.44	11.56
243	NASDAQ	ANGI	Tue, Jan 22, 2013	11.70	11.86	11.42	11.61
242	NASDAQ	ANGI	Fri, Jan 18, 2013	11.83	11.89	11.55	11.62
241	NASDAQ	ANGI	Thu, Jan 17, 2013	12.32	12.32	11.72	11.85
240	NASDAQ	ANGI	Wed, Jan 16, 2013	12.54	12.67	12.13	12.25
239	NASDAQ	ANGI	Tue, Jan 15, 2013	12.57	12.87	12.32	12.49
238	NASDAQ	ANGI	Mon, Jan 14, 2013	12.07	12.12	11.99	12.11
237	NASDAQ	ANGI	Fri, Jan 11, 2013	11.84	12.05	11.68	11.98
236	NASDAQ	ANGI	Thu, Jan 10, 2013	11.53	11.95	11.41	11.79
235	NASDAQ	ANGI	Wed, Jan 9, 2013	11.33	11.69	11.21	11.39
234	NASDAQ	ANGI	Tue, Jan 8, 2013	11.47	11.74	11.14	11.28
233	NASDAQ	ANGI	Mon, Jan 7, 2013	11.41	11.55	11.16	11.45
232	NASDAQ	ANGI	Fri, Jan 4, 2013	11.63	11.63	11.35	11.50
231	NASDAQ	ANGI	Thu, Jan 3, 2013	11.98	11.99	11.50	11.55
230	NASDAQ	ANGI	Wed, Jan 2, 2013	12.29	12.30	11.71	11.99
229	NASDAQ	ANGI	Mon, Dec 31, 2012	11.46	12.08	11.46	11.99
228	NASDAQ	ANGI	Fri, Dec 28, 2012	11.93	11.93	11.54	11.75
227	NASDAQ	ANGI	Thu, Dec 27, 2012	11.76	12.06	11.67	12.02
226	NASDAQ	ANGI	Wed, Dec 26, 2012	11.89	11.89	11.69	11.78
225	NASDAQ	ANGI	Mon, Dec 24, 2012	11.94	11.96	11.51	11.87
224	NASDAQ	ANGI	Fri, Dec 21, 2012	11.67	11.97	11.54	11.97
223	NASDAQ	ANGI	Thu, Dec 20, 2012	11.77	12.03	11.42	11.95
222	NASDAQ	ANGI	Wed, Dec 19, 2012	11.58	11.80	11.50	11.78
221	NASDAQ	ANGI	Tue, Dec 18, 2012	11.27	11.70	11.20	11.59
220	NASDAQ	ANGI	Mon, Dec 17, 2012	10.77	11.30	10.71	11.25
219	NASDAQ	ANGI	Fri, Dec 14, 2012	11.15	11.28	10.65	10.70
218	NASDAQ	ANGI	Thu, Dec 13, 2012	10.59	10.77	10.53	10.74
217	NASDAQ	ANGI	Wed, Dec 12, 2012	10.92	10.92	10.45	10.55
216	NASDAQ	ANGI	Tue, Dec 11, 2012	10.54	11.08	10.50	10.89
215	NASDAQ	ANGI	Mon, Dec 10, 2012	10.62	10.75	10.48	10.53
214	NASDAQ	ANGI	Fri, Dec 7, 2012	10.59	10.65	10.46	10.60
213	NASDAQ	ANGI	Thu, Dec 6, 2012	10.52	10.73	10.49	10.54
212	NASDAQ	ANGI	Wed, Dec 5, 2012	10.59	10.80	10.48	10.50
211	NASDAQ	ANGI	Tue, Dec 4, 2012	11.09	11.09	10.35	10.54
210	NASDAQ	ANGI	Mon, Dec 3, 2012	11.21	11.39	11.04	11.07
209	NASDAQ	ANGI	Fri, Nov 30, 2012	11.42	11.47	10.79	11.11
208	NASDAQ	ANGI	Thu, Nov 29, 2012	11.24	11.42	11.09	11.41
207	NASDAQ	ANGI	Wed, Nov 28, 2012	11.03	11.25	10.84	11.17
206	NASDAQ	ANGI	Tue, Nov 27, 2012	11.10	11.37	10.95	11.01
205	NASDAQ	ANGI	Mon, Nov 26, 2012	10.69	10.83	10.59	10.78
204	NASDAQ	ANGI	Fri, Nov 23, 2012	10.77	10.81	10.65	10.76
203	NASDAQ	ANGI	Wed, Nov 21, 2012	10.69	10.83	10.27	10.70
202	NASDAQ	ANGI	Tue, Nov 20, 2012	10.54	10.84	10.38	10.70
201	NASDAQ	ANGI	Mon, Nov 19, 2012	10.42	10.74	10.17	10.58
200	NASDAQ	ANGI	Fri, Nov 16, 2012	10.14	10.58	9.88	10.42
199	NASDAQ	ANGI	Thu, Nov 15, 2012	10.01	10.22	9.86	10.16
198	NASDAQ	ANGI	Wed, Nov 14, 2012	10.15	10.22	9.88	10.04
197	NASDAQ	ANGI	Tue, Nov 13, 2012	10.09	10.39	10.07	10.13
196	NASDAQ	ANGI	Mon, Nov 12, 2012	9.94	10.35	9.72	10.18
195	NASDAQ	ANGI	Fri, Nov 9, 2012	10.05	10.06	9.69	9.88
194	NASDAQ	ANGI	Thu, Nov 8, 2012	10.44	10.59	10.03	10.10
193	NASDAQ	ANGI	Wed, Nov 7, 2012	10.69	10.71	10.29	10.52
192	NASDAQ	ANGI	Tue, Nov 6, 2012	10.78	10.85	10.65	10.81
191	NASDAQ	ANGI	Mon, Nov 5, 2012	10.53	10.95	10.38	10.73
190	NASDAQ	ANGI	Fri, Nov 2, 2012	11.00	11.40	10.46	10.56
189	NASDAQ	ANGI	Thu, Nov 1, 2012	11.30	11.38	10.82	11.00
188	NASDAQ	ANGI	Wed, Oct 31, 2012	11.51	11.60	10.93	11.44
187	NASDAQ	ANGI	Fri, Oct 26, 2012	11.61	11.85	11.13	11.66
186	NASDAQ	ANGI	Thu, Oct 25, 2012	11.10	11.94	10.67	11.56
185	NASDAQ	ANGI	Wed, Oct 24, 2012	9.36	9.51	8.95	9.09
184	NASDAQ	ANGI	Tue, Oct 23, 2012	9.22	9.38	9.00	9.18
183	NASDAQ	ANGI	Mon, Oct 22, 2012	9.27	9.56	9.16	9.33
182	NASDAQ	ANGI	Fri, Oct 19, 2012	9.69	9.81	9.19	9.32
181	NASDAQ	ANGI	Thu, Oct 18, 2012	9.91	10.15	9.68	9.76
180	NASDAQ	ANGI	Wed, Oct 17, 2012	9.95	10.18	9.86	9.99
179	NASDAQ	ANGI	Tue, Oct 16, 2012	10.07	10.07	9.50	9.95
178	NASDAQ	ANGI	Mon, Oct 15, 2012	10.22	10.24	9.98	9.99
177	NASDAQ	ANGI	Fri, Oct 12, 2012	10.56	11.00	10.15	10.21
176	NASDAQ	ANGI	Thu, Oct 11, 2012	10.02	10.56	10.02	10.56
175	NASDAQ	ANGI	Wed, Oct 10, 2012	10.14	10.23	9.81	9.97
174	NASDAQ	ANGI	Tue, Oct 9, 2012	10.61	10.64	10.08	10.16
173	NASDAQ	ANGI	Mon, Oct 8, 2012	10.76	10.99	10.48	10.60
172	NASDAQ	ANGI	Fri, Oct 5, 2012	10.99	11.09	10.73	10.80
171	NASDAQ	ANGI	Thu, Oct 4, 2012	10.41	10.99	10.19	10.97
170	NASDAQ	ANGI	Wed, Oct 3, 2012	10.51	10.62	10.29	10.36
169	NASDAQ	ANGI	Tue, Oct 2, 2012	10.65	10.78	10.28	10.52
168	NASDAQ	ANGI	Mon, Oct 1, 2012	10.61	10.72	10.39	10.58
167	NASDAQ	ANGI	Fri, Sep 28, 2012	11.10	11.21	10.39	10.58
166	NASDAQ	ANGI	Thu, Sep 27, 2012	10.95	11.25	10.95	11.17
165	NASDAQ	ANGI	Wed, Sep 26, 2012	10.59	11.29	10.59	10.91
164	NASDAQ	ANGI	Tue, Sep 25, 2012	11.79	11.79	10.60	11.10
163	NASDAQ	ANGI	Mon, Sep 24, 2012	12.12	12.18	11.69	11.72
162	NASDAQ	ANGI	Fri, Sep 21, 2012	11.86	12.23	11.85	12.17
161	NASDAQ	ANGI	Thu, Sep 20, 2012	11.81	12.15	11.81	12.02
160	NASDAQ	ANGI	Wed, Sep 19, 2012	11.77	12.00	11.50	11.88
159	NASDAQ	ANGI	Tue, Sep 18, 2012	11.30	11.91	11.00	11.71
158	NASDAQ	ANGI	Mon, Sep 17, 2012	11.40	11.47	11.22	11.35
157	NASDAQ	ANGI	Fri, Sep 14, 2012	11.06	11.63	10.95	11.45
156	NASDAQ	ANGI	Thu, Sep 13, 2012	10.34	11.12	10.23	11.02
155	NASDAQ	ANGI	Wed, Sep 12, 2012	10.74	10.93	10.54	10.73
154	NASDAQ	ANGI	Tue, Sep 11, 2012	9.94	11.14	9.85	10.93
153	NASDAQ	ANGI	Mon, Sep 10, 2012	10.00	10.05	9.60	9.89
152	NASDAQ	ANGI	Fri, Sep 7, 2012	9.51	9.81	9.47	9.73
151	NASDAQ	ANGI	Thu, Sep 6, 2012	9.41	9.55	8.94	9.50
150	NASDAQ	ANGI	Wed, Sep 5, 2012	9.51	9.83	9.26	9.35
149	NASDAQ	ANGI	Tue, Sep 4, 2012	9.56	9.77	9.42	9.63
148	NASDAQ	ANGI	Fri, Aug 31, 2012	9.72	9.90	9.53	9.56
147	NASDAQ	ANGI	Thu, Aug 30, 2012	9.96	9.99	9.51	9.66
146	NASDAQ	ANGI	Wed, Aug 29, 2012	9.60	10.41	9.31	10.22
145	NASDAQ	ANGI	Tue, Aug 28, 2012	9.05	9.29	8.98	9.03
144	NASDAQ	ANGI	Mon, Aug 27, 2012	9.61	9.77	9.00	9.02
143	NASDAQ	ANGI	Fri, Aug 24, 2012	9.52	9.71	9.19	9.69
142	NASDAQ	ANGI	Thu, Aug 23, 2012	9.65	9.94	9.43	9.56
141	NASDAQ	ANGI	Wed, Aug 22, 2012	9.77	9.80	9.52	9.70
140	NASDAQ	ANGI	Tue, Aug 21, 2012	9.85	9.91	9.67	9.75
139	NASDAQ	ANGI	Mon, Aug 20, 2012	10.62	10.67	9.70	9.85
138	NASDAQ	ANGI	Fri, Aug 17, 2012	11.12	11.16	10.43	10.64
137	NASDAQ	ANGI	Thu, Aug 16, 2012	11.22	11.25	10.92	11.16
136	NASDAQ	ANGI	Wed, Aug 15, 2012	11.16	11.35	11.05	11.20
135	NASDAQ	ANGI	Tue, Aug 14, 2012	12.77	12.80	10.85	11.17
134	NASDAQ	ANGI	Mon, Aug 13, 2012	12.85	13.94	12.75	13.29
133	NASDAQ	ANGI	Fri, Aug 10, 2012	13.44	13.44	12.79	12.88
132	NASDAQ	ANGI	Thu, Aug 9, 2012	13.30	13.74	13.08	13.41
131	NASDAQ	ANGI	Wed, Aug 8, 2012	13.17	14.00	12.94	13.33
130	NASDAQ	ANGI	Tue, Aug 7, 2012	13.31	13.47	12.79	13.23
129	NASDAQ	ANGI	Mon, Aug 6, 2012	13.05	13.59	12.81	13.30
128	NASDAQ	ANGI	Fri, Aug 3, 2012	12.42	13.98	12.10	13.09
127	NASDAQ	ANGI	Thu, Aug 2, 2012	12.28	12.47	12.03	12.19
126	NASDAQ	ANGI	Wed, Aug 1, 2012	13.07	13.10	12.34	12.36
125	NASDAQ	ANGI	Tue, Jul 31, 2012	13.16	13.89	12.89	13.00
124	NASDAQ	ANGI	Mon, Jul 30, 2012	13.02	13.47	12.94	13.18
123	NASDAQ	ANGI	Fri, Jul 27, 2012	12.80	13.22	12.07	13.04
122	NASDAQ	ANGI	Thu, Jul 26, 2012	14.50	14.50	12.83	13.07
121	NASDAQ	ANGI	Wed, Jul 25, 2012	14.08	14.80	14.08	14.55
120	NASDAQ	ANGI	Tue, Jul 24, 2012	14.02	14.38	13.83	14.04
119	NASDAQ	ANGI	Mon, Jul 23, 2012	14.40	14.40	13.72	14.02
118	NASDAQ	ANGI	Fri, Jul 20, 2012	14.90	15.00	14.51	14.59
117	NASDAQ	ANGI	Thu, Jul 19, 2012	15.05	15.16	14.87	14.98
116	NASDAQ	ANGI	Wed, Jul 18, 2012	14.88	15.37	14.79	15.03
115	NASDAQ	ANGI	Tue, Jul 17, 2012	14.66	14.95	14.55	14.93
114	NASDAQ	ANGI	Mon, Jul 16, 2012	14.66	14.70	14.55	14.62
113	NASDAQ	ANGI	Fri, Jul 13, 2012	14.47	14.87	14.16	14.74
112	NASDAQ	ANGI	Thu, Jul 12, 2012	14.61	14.70	14.16	14.45
111	NASDAQ	ANGI	Wed, Jul 11, 2012	15.44	15.54	14.41	14.71
110	NASDAQ	ANGI	Tue, Jul 10, 2012	15.70	15.70	15.37	15.50
109	NASDAQ	ANGI	Mon, Jul 9, 2012	15.94	16.00	15.58	15.70
108	NASDAQ	ANGI	Fri, Jul 6, 2012	15.72	16.06	15.67	15.90
107	NASDAQ	ANGI	Thu, Jul 5, 2012	15.86	16.03	15.75	15.91
106	NASDAQ	ANGI	Tue, Jul 3, 2012	15.79	15.98	15.52	15.86
105	NASDAQ	ANGI	Mon, Jul 2, 2012	15.72	15.89	15.53	15.82
104	NASDAQ	ANGI	Fri, Jun 29, 2012	15.65	15.87	15.15	15.84
103	NASDAQ	ANGI	Thu, Jun 28, 2012	15.25	15.47	14.79	15.47
102	NASDAQ	ANGI	Wed, Jun 27, 2012	15.18	15.53	15.14	15.43
101	NASDAQ	ANGI	Tue, Jun 26, 2012	15.12	15.31	14.83	15.26
100	NASDAQ	ANGI	Mon, Jun 25, 2012	14.75	15.35	14.42	15.10
99	NASDAQ	ANGI	Fri, Jun 22, 2012	14.66	15.06	14.45	15.06
98	NASDAQ	ANGI	Thu, Jun 21, 2012	14.53	14.66	14.25	14.64
97	NASDAQ	ANGI	Wed, Jun 20, 2012	14.92	14.99	14.36	14.56
96	NASDAQ	ANGI	Tue, Jun 19, 2012	14.81	15.02	14.70	15.01
95	NASDAQ	ANGI	Mon, Jun 18, 2012	14.35	14.98	14.16	14.80
94	NASDAQ	ANGI	Fri, Jun 15, 2012	14.46	14.70	14.35	14.56
93	NASDAQ	ANGI	Thu, Jun 14, 2012	14.62	14.96	14.30	14.53
92	NASDAQ	ANGI	Wed, Jun 13, 2012	14.05	14.75	13.91	14.65
91	NASDAQ	ANGI	Tue, Jun 12, 2012	13.99	14.09	13.73	14.03
90	NASDAQ	ANGI	Mon, Jun 11, 2012	14.00	14.26	13.49	13.92
89	NASDAQ	ANGI	Fri, Jun 8, 2012	13.64	14.00	13.17	13.96
88	NASDAQ	ANGI	Thu, Jun 7, 2012	14.20	14.20	13.61	13.69
87	NASDAQ	ANGI	Wed, Jun 6, 2012	13.46	14.00	13.21	14.00
86	NASDAQ	ANGI	Tue, Jun 5, 2012	13.07	13.45	12.84	13.43
85	NASDAQ	ANGI	Mon, Jun 4, 2012	12.59	13.01	12.34	12.98
84	NASDAQ	ANGI	Fri, Jun 1, 2012	12.44	12.55	12.02	12.54
83	NASDAQ	ANGI	Thu, May 31, 2012	12.08	12.77	12.08	12.77
82	NASDAQ	ANGI	Wed, May 30, 2012	12.46	12.50	11.77	12.26
81	NASDAQ	ANGI	Tue, May 29, 2012	12.40	12.46	11.78	12.11
80	NASDAQ	ANGI	Fri, May 25, 2012	12.32	12.86	12.06	12.40
79	NASDAQ	ANGI	Thu, May 24, 2012	12.15	12.57	11.81	12.40
78	NASDAQ	ANGI	Wed, May 23, 2012	12.50	12.60	12.00	12.25
77	NASDAQ	ANGI	Tue, May 22, 2012	13.00	13.00	12.25	12.70
76	NASDAQ	ANGI	Mon, May 21, 2012	13.15	13.15	12.75	12.89
75	NASDAQ	ANGI	Fri, May 18, 2012	13.59	13.59	13.00	13.07
74	NASDAQ	ANGI	Thu, May 17, 2012	13.17	13.56	12.92	13.35
73	NASDAQ	ANGI	Wed, May 16, 2012	13.30	13.75	13.06	13.53
72	NASDAQ	ANGI	Tue, May 15, 2012	13.70	13.70	12.91	13.14
71	NASDAQ	ANGI	Mon, May 14, 2012	14.36	14.67	13.90	14.01
70	NASDAQ	ANGI	Fri, May 11, 2012	14.58	14.75	13.89	14.41
69	NASDAQ	ANGI	Thu, May 10, 2012	14.95	14.95	14.24	14.58
68	NASDAQ	ANGI	Wed, May 9, 2012	17.00	17.00	13.61	14.56
67	NASDAQ	ANGI	Tue, May 8, 2012	13.91	14.56	13.64	14.22
66	NASDAQ	ANGI	Mon, May 7, 2012	14.03	14.22	13.75	14.00
65	NASDAQ	ANGI	Fri, May 4, 2012	13.94	14.50	13.88	14.07
64	NASDAQ	ANGI	Thu, May 3, 2012	15.39	15.44	13.71	14.11
63	NASDAQ	ANGI	Wed, May 2, 2012	13.43	14.42	12.88	14.27
62	NASDAQ	ANGI	Tue, May 1, 2012	13.92	13.99	13.09	13.54
61	NASDAQ	ANGI	Mon, Apr 30, 2012	14.10	14.45	13.60	13.95
60	NASDAQ	ANGI	Fri, Apr 27, 2012	14.25	15.50	13.95	14.06
59	NASDAQ	ANGI	Thu, Apr 26, 2012	13.89	14.22	13.26	13.88
58	NASDAQ	ANGI	Wed, Apr 25, 2012	14.34	14.41	13.57	13.96
57	NASDAQ	ANGI	Tue, Apr 24, 2012	14.65	14.65	13.75	14.26
56	NASDAQ	ANGI	Mon, Apr 23, 2012	14.50	14.67	14.25	14.63
55	NASDAQ	ANGI	Fri, Apr 20, 2012	15.14	15.14	14.50	14.61
54	NASDAQ	ANGI	Thu, Apr 19, 2012	15.26	15.60	14.64	14.67
53	NASDAQ	ANGI	Wed, Apr 18, 2012	15.36	15.49	14.91	15.26
52	NASDAQ	ANGI	Tue, Apr 17, 2012	15.03	15.81	15.03	15.42
51	NASDAQ	ANGI	Mon, Apr 16, 2012	14.66	15.47	14.66	14.99
50	NASDAQ	ANGI	Fri, Apr 13, 2012	15.03	15.59	14.62	14.64
49	NASDAQ	ANGI	Thu, Apr 12, 2012	14.56	15.34	14.56	15.12
48	NASDAQ	ANGI	Wed, Apr 11, 2012	14.60	15.22	14.50	14.58
47	NASDAQ	ANGI	Tue, Apr 10, 2012	15.05	15.47	14.50	14.52
46	NASDAQ	ANGI	Mon, Apr 9, 2012	16.00	16.23	14.88	14.95
45	NASDAQ	ANGI	Thu, Apr 5, 2012	16.84	17.66	16.00	16.02
44	NASDAQ	ANGI	Wed, Apr 4, 2012	17.25	17.62	16.65	16.86
43	NASDAQ	ANGI	Tue, Apr 3, 2012	18.30	18.42	17.37	17.49
42	NASDAQ	ANGI	Mon, Apr 2, 2012	18.78	18.78	17.45	18.35
41	NASDAQ	ANGI	Fri, Mar 30, 2012	18.07	19.24	18.07	18.89
40	NASDAQ	ANGI	Thu, Mar 29, 2012	18.87	19.82	17.00	17.97
39	NASDAQ	ANGI	Wed, Mar 28, 2012	17.87	19.77	17.87	18.91
38	NASDAQ	ANGI	Tue, Mar 27, 2012	17.54	17.97	17.50	17.90
37	NASDAQ	ANGI	Mon, Mar 26, 2012	17.18	17.79	16.95	17.57
36	NASDAQ	ANGI	Fri, Mar 23, 2012	16.99	17.10	16.68	17.06
35	NASDAQ	ANGI	Thu, Mar 22, 2012	16.69	17.07	16.49	17.04
34	NASDAQ	ANGI	Wed, Mar 21, 2012	17.44	17.44	16.58	16.80
33	NASDAQ	ANGI	Tue, Mar 20, 2012	17.73	18.15	17.20	17.28
32	NASDAQ	ANGI	Mon, Mar 19, 2012	16.51	18.38	16.27	17.83
31	NASDAQ	ANGI	Fri, Mar 16, 2012	16.29	16.31	15.86	16.08
30	NASDAQ	ANGI	Thu, Mar 15, 2012	15.75	16.20	15.40	16.13
29	NASDAQ	ANGI	Wed, Mar 14, 2012	15.92	15.92	15.64	15.73
28	NASDAQ	ANGI	Tue, Mar 13, 2012	15.99	16.11	15.58	16.04
27	NASDAQ	ANGI	Mon, Mar 12, 2012	15.44	15.97	15.24	15.93
26	NASDAQ	ANGI	Fri, Mar 9, 2012	15.44	15.66	15.00	15.50
25	NASDAQ	ANGI	Thu, Mar 8, 2012	15.84	15.99	15.21	15.48
24	NASDAQ	ANGI	Wed, Mar 7, 2012	15.05	15.58	14.59	15.50
23	NASDAQ	ANGI	Tue, Mar 6, 2012	15.51	15.51	14.64	14.79
22	NASDAQ	ANGI	Mon, Mar 5, 2012	15.32	15.93	14.50	15.61
21	NASDAQ	ANGI	Fri, Mar 2, 2012	16.21	16.75	15.21	15.25
20	NASDAQ	ANGI	Thu, Mar 1, 2012	15.99	16.22	15.24	16.12
19	NASDAQ	ANGI	Wed, Feb 29, 2012	15.95	16.31	15.73	16.00
18	NASDAQ	ANGI	Tue, Feb 28, 2012	15.84	16.10	15.30	15.98
17	NASDAQ	ANGI	Mon, Feb 27, 2012	15.50	16.16	15.50	15.84
16	NASDAQ	ANGI	Fri, Feb 24, 2012	15.47	15.83	15.00	15.61
15	NASDAQ	ANGI	Thu, Feb 23, 2012	15.71	17.58	14.47	15.47
14	NASDAQ	ANGI	Wed, Feb 22, 2012	14.90	14.90	14.35	14.46
13	NASDAQ	ANGI	Tue, Feb 21, 2012	14.92	15.50	14.81	14.93
12	NASDAQ	ANGI	Fri, Feb 17, 2012	15.50	15.50	14.91	14.92
11	NASDAQ	ANGI	Thu, Feb 16, 2012	15.04	15.64	14.81	15.41
10	NASDAQ	ANGI	Wed, Feb 15, 2012	15.62	15.62	14.96	15.05
9	NASDAQ	ANGI	Tue, Feb 14, 2012	16.43	16.49	15.48	15.61
8	NASDAQ	ANGI	Mon, Feb 13, 2012	16.22	16.50	16.01	16.41
7	NASDAQ	ANGI	Fri, Feb 10, 2012	16.01	16.34	15.87	16.14
6	NASDAQ	ANGI	Thu, Feb 9, 2012	16.27	16.30	15.79	16.05
5	NASDAQ	ANGI	Wed, Feb 8, 2012	15.50	16.43	15.11	16.27
4	NASDAQ	ANGI	Tue, Feb 7, 2012	14.68	15.99	14.61	15.43
3	NASDAQ	ANGI	Mon, Feb 6, 2012	14.87	14.90	14.41	14.73
2	NASDAQ	ANGI	Fri, Feb 3, 2012	14.79	15.40	14.65	14.91
1	NASDAQ	ANGI	Thu, Feb 2, 2012	14.19	14.74	14.03	14.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Angi Inc NASDAQ:ANGI 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