Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	0.0027	0.0027	0.0026	0.0026	1,102,311,808	-0.00(-2.57%)
Nov 27, 2009	0.0027	0.0027	0.0027	0.0027	251,823,984	-0.00(-0.68%)
Nov 25, 2009	0.0027	0.0027	0.0027	0.0027	219,109,504	+0.00(+0.00%)
Nov 24, 2009	0.0027	0.0027	0.0027	0.0027	493,966,176	+0.00(+0.32%)
Nov 23, 2009	0.0027	0.0027	0.0027	0.0027	394,222,528	+0.00(+0.18%)
Nov 20, 2009	0.0027	0.0027	0.0027	0.0027	435,754,080	-0.00(-0.59%)
Nov 19, 2009	0.0027	0.0027	0.0027	0.0027	343,599,136	+0.00(+0.18%)
Nov 18, 2009	0.0027	0.0027	0.0027	0.0027	279,883,456	-0.00(-0.27%)
Nov 17, 2009	0.0027	0.0027	0.0027	0.0027	269,134,880	+0.00(+0.05%)
Nov 16, 2009	0.0027	0.0027	0.0027	0.0027	587,947,584	+0.00(+2.05%)
Nov 13, 2009	0.0026	0.0027	0.0026	0.0027	482,175,040	+0.00(+0.33%)
Nov 12, 2009	0.0026	0.0027	0.0026	0.0027	351,947,456	+0.00(+0.14%)
Nov 11, 2009	0.0026	0.0027	0.0026	0.0026	977,814,144	+0.00(+0.09%)
Nov 10, 2009	0.0026	0.0026	0.0026	0.0026	393,745,728	+0.00(+0.09%)
Nov 09, 2009	0.0026	0.0027	0.0026	0.0026	971,575,104	+0.00(+3.49%)
Nov 06, 2009	0.0025	0.0026	0.0025	0.0026	607,230,400	+0.00(+0.58%)
Nov 05, 2009	0.0025	0.0025	0.0025	0.0025	1,151,076,480	+0.00(+5.12%)
Nov 04, 2009	0.0024	0.0024	0.0024	0.0024	519,156,640	-0.00(-0.05%)
Nov 03, 2009	0.0024	0.0024	0.0024	0.0024	715,564,800	-0.00(-1.31%)