Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.0232	0.0233	0.0231	0.0231	1,344,733,056	-0.00(-0.38%)
May 28, 2015	0.0232	0.0233	0.0230	0.0232	1,162,607,872	+0.00(+0.13%)
May 27, 2015	0.0231	0.0232	0.0230	0.0231	738,134,528	+0.00(+0.38%)
May 26, 2015	0.0231	0.0231	0.0229	0.0231	553,878,528	-0.00(-0.31%)
May 22, 2015	0.0232	0.0231	0.0231	0.0231	436,010,016	-0.00(-0.31%)
May 21, 2015	0.0233	0.0233	0.0232	0.0232	460,225,408	-0.00(-0.19%)
May 20, 2015	0.0234	0.0235	0.0232	0.0232	651,587,776	-0.00(-0.31%)
May 19, 2015	0.0234	0.0234	0.0233	0.0233	440,227,808	-0.00(-0.50%)
May 18, 2015	0.0234	0.0235	0.0233	0.0234	734,316,928	+0.00(+0.06%)
May 15, 2015	0.0233	0.0234	0.0232	0.0234	755,950,336	+0.00(+0.69%)
May 14, 2015	0.0233	0.0234	0.0232	0.0233	711,133,632	+0.00(+0.44%)
May 13, 2015	0.0233	0.0233	0.0231	0.0232	596,987,904	-0.00(-0.25%)
May 12, 2015	0.0229	0.0232	0.0228	0.0232	956,187,008	+0.00(+1.01%)
May 11, 2015	0.0228	0.0230	0.0228	0.0230	1,604,525,824	+0.00(+0.64%)
May 08, 2015	0.0227	0.0229	0.0226	0.0228	793,250,816	+0.00(+1.49%)
May 07, 2015	0.0223	0.0226	0.0221	0.0225	1,373,142,144	+0.00(+1.91%)
May 06, 2015	0.0223	0.0224	0.0220	0.0221	843,762,240	-0.00(-0.91%)
May 05, 2015	0.0225	0.0226	0.0223	0.0223	797,439,744	-0.00(-1.23%)
May 04, 2015	0.0225	0.0227	0.0225	0.0226	520,736,672	+0.00(+0.39%)