Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	0.0027	0.0027	0.0027	0.0027	823,411,712	-0.00(-0.50%)
Sep 29, 2009	0.0027	0.0027	0.0026	0.0027	1,462,462,208	+0.00(+2.66%)
Sep 28, 2009	0.0027	0.0027	0.0026	0.0026	542,124,672	-0.00(-0.14%)
Sep 25, 2009	0.0026	0.0027	0.0026	0.0027	218,471,040	-0.00(-0.83%)
Sep 24, 2009	0.0027	0.0027	0.0026	0.0027	842,721,344	-0.00(-1.51%)
Sep 23, 2009	0.0027	0.0027	0.0027	0.0027	988,401,088	-0.00(-0.09%)
Sep 22, 2009	0.0027	0.0027	0.0027	0.0027	1,611,891,712	+0.00(+0.18%)
Sep 21, 2009	0.0027	0.0027	0.0027	0.0027	501,449,760	-0.00(-0.54%)
Sep 18, 2009	0.0027	0.0027	0.0026	0.0027	898,751,424	+0.00(+2.09%)
Sep 17, 2009	0.0027	0.0027	0.0026	0.0027	1,152,967,552	-0.00(-0.09%)
Sep 16, 2009	0.0026	0.0027	0.0026	0.0027	639,904,448	+0.00(+0.46%)
Sep 15, 2009	0.0027	0.0027	0.0026	0.0027	997,557,568	-0.00(-0.92%)
Sep 14, 2009	0.0026	0.0027	0.0026	0.0027	932,597,312	+0.00(+2.94%)
Sep 11, 2009	0.0025	0.0026	0.0025	0.0026	2,298,265,600	+0.00(+3.33%)
Sep 10, 2009	0.0025	0.0026	0.0025	0.0025	541,429,632	+0.00(+0.64%)
Sep 09, 2009	0.0026	0.0026	0.0025	0.0025	1,395,869,440	-0.00(-2.31%)
Sep 08, 2009	0.0026	0.0026	0.0025	0.0026	1,246,658,048	-0.00(-1.00%)
Sep 04, 2009	0.0025	0.0026	0.0025	0.0026	943,636,864	+0.00(+3.97%)
Sep 03, 2009	0.0025	0.0025	0.0025	0.0025	661,773,376	+0.00(+0.00%)
Sep 02, 2009	0.0025	0.0025	0.0025	0.0025	386,827,840	+0.00(+0.30%)