Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	0.1690	0.1706	0.1682	0.1696	47,947,500	+0.00(+0.66%)
Sep 29, 2016	0.1695	0.1705	0.1680	0.1685	59,744,660	-0.00(-0.85%)
Sep 28, 2016	0.1712	0.1712	0.1686	0.1699	57,889,868	-0.00(-0.65%)
Sep 27, 2016	0.1705	0.1722	0.1701	0.1710	63,890,480	+0.00(+0.46%)
Sep 26, 2016	0.1715	0.1746	0.1702	0.1702	107,878,704	-0.00(-0.91%)
Sep 23, 2016	0.1738	0.1754	0.1712	0.1718	114,900,704	+0.04(+28.69%)
Sep 22, 2016	0.1322	0.1336	0.1320	0.1335	141,803,072	+0.00(+1.59%)
Sep 21, 2016	0.1309	0.1318	0.1290	0.1314	102,935,728	+0.00(+1.09%)
Sep 20, 2016	0.1304	0.1313	0.1299	0.1300	66,265,756	+0.00(+0.32%)
Sep 19, 2016	0.1289	0.1305	0.1289	0.1296	72,767,520	+0.00(+1.17%)
Sep 16, 2016	0.1301	0.1301	0.1280	0.1281	179,305,632	-0.00(-1.79%)
Sep 15, 2016	0.1287	0.1307	0.1285	0.1304	71,873,008	+0.00(+1.63%)
Sep 14, 2016	0.1279	0.1297	0.1276	0.1283	67,090,680	+0.00(+0.39%)
Sep 13, 2016	0.1307	0.1307	0.1278	0.1278	110,419,808	-0.00(-2.42%)
Sep 12, 2016	0.1281	0.1315	0.1268	0.1310	116,594,096	+0.00(+1.55%)
Sep 09, 2016	0.1345	0.1345	0.1289	0.1290	154,153,680	-0.01(-4.51%)
Sep 08, 2016	0.1353	0.1354	0.1343	0.1351	58,318,368	-0.00(-0.37%)
Sep 07, 2016	0.1342	0.1359	0.1342	0.1356	81,350,224	+0.00(+0.87%)
Sep 06, 2016	0.1329	0.1346	0.1319	0.1344	96,933,568	+0.00(+1.07%)
Sep 02, 2016	0.1312	0.1330	0.1330	0.1330	75,760,696	+0.00(+1.92%)