INVO Bioscience Inc NASDAQ:INVO Historical Prices

Below are the 2849 trading days of historical prices for INVO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2849	NASDAQ	INVO	Tue, Mar 5, 2024	1.28	1.28	1.09	1.17
2848	NASDAQ	INVO	Mon, Mar 4, 2024	1.20	1.29	1.20	1.26
2847	NASDAQ	INVO	Fri, Mar 1, 2024	1.19	1.22	1.16	1.21
2846	NASDAQ	INVO	Thu, Feb 29, 2024	1.19	1.19	1.11	1.15
2845	NASDAQ	INVO	Wed, Feb 28, 2024	1.12	1.12	1.08	1.09
2844	NASDAQ	INVO	Tue, Feb 27, 2024	1.16	1.16	1.07	1.15
2843	NASDAQ	INVO	Mon, Feb 26, 2024	1.06	1.15	1.04	1.14
2842	NASDAQ	INVO	Fri, Feb 23, 2024	0.92	1.02	0.90	1.01
2841	NASDAQ	INVO	Thu, Feb 22, 2024	0.91	0.95	0.90	0.92
2840	NASDAQ	INVO	Wed, Feb 21, 2024	0.96	1.05	0.90	0.90
2839	NASDAQ	INVO	Tue, Feb 20, 2024	0.88	0.95	0.88	0.94
2838	NASDAQ	INVO	Fri, Feb 16, 2024	0.81	0.90	0.81	0.88
2837	NASDAQ	INVO	Thu, Feb 15, 2024	0.83	0.90	0.81	0.81
2836	NASDAQ	INVO	Wed, Feb 14, 2024	0.87	0.87	0.85	0.85
2835	NASDAQ	INVO	Tue, Feb 13, 2024	0.94	0.94	0.87	0.87
2834	NASDAQ	INVO	Mon, Feb 12, 2024	0.94	0.94	0.90	0.90
2833	NASDAQ	INVO	Fri, Feb 9, 2024	0.92	0.94	0.91	0.92
2832	NASDAQ	INVO	Thu, Feb 8, 2024	0.93	0.93	0.90	0.92
2831	NASDAQ	INVO	Wed, Feb 7, 2024	0.92	0.94	0.90	0.93
2830	NASDAQ	INVO	Tue, Feb 6, 2024	0.90	0.95	0.90	0.92
2829	NASDAQ	INVO	Mon, Feb 5, 2024	0.96	0.96	0.90	0.91
2828	NASDAQ	INVO	Fri, Feb 2, 2024	1.00	1.00	0.96	0.96
2827	NASDAQ	INVO	Thu, Feb 1, 2024	0.97	1.03	0.95	1.00
2826	NASDAQ	INVO	Wed, Jan 31, 2024	1.07	1.07	1.00	1.00
2825	NASDAQ	INVO	Tue, Jan 30, 2024	1.02	1.05	1.01	1.02
2824	NASDAQ	INVO	Mon, Jan 29, 2024	1.02	1.05	1.01	1.05
2823	NASDAQ	INVO	Fri, Jan 26, 2024	1.07	1.07	1.02	1.04
2822	NASDAQ	INVO	Thu, Jan 25, 2024	1.05	1.09	1.02	1.06
2821	NASDAQ	INVO	Wed, Jan 24, 2024	1.10	1.11	1.01	1.03
2820	NASDAQ	INVO	Tue, Jan 23, 2024	1.07	1.17	1.05	1.10
2819	NASDAQ	INVO	Mon, Jan 22, 2024	1.05	1.05	1.01	1.03
2818	NASDAQ	INVO	Fri, Jan 19, 2024	1.06	1.10	1.03	1.05
2817	NASDAQ	INVO	Thu, Jan 18, 2024	1.13	1.13	1.04	1.09
2816	NASDAQ	INVO	Wed, Jan 17, 2024	1.11	1.23	1.05	1.18
2815	NASDAQ	INVO	Tue, Jan 16, 2024	1.03	1.06	1.03	1.05
2814	NASDAQ	INVO	Fri, Jan 12, 2024	1.05	1.10	1.04	1.05
2813	NASDAQ	INVO	Thu, Jan 11, 2024	1.12	1.17	1.02	1.04
2812	NASDAQ	INVO	Wed, Jan 10, 2024	1.21	1.21	1.08	1.10
2811	NASDAQ	INVO	Tue, Jan 9, 2024	1.25	1.26	1.16	1.16
2810	NASDAQ	INVO	Mon, Jan 8, 2024	1.25	1.27	1.22	1.24
2809	NASDAQ	INVO	Fri, Jan 5, 2024	1.20	1.29	1.19	1.22
2808	NASDAQ	INVO	Thu, Jan 4, 2024	1.26	1.32	1.18	1.22
2807	NASDAQ	INVO	Wed, Jan 3, 2024	1.28	1.28	1.16	1.26
2806	NASDAQ	INVO	Tue, Jan 2, 2024	1.34	1.35	1.20	1.28
2805	NASDAQ	INVO	Fri, Dec 29, 2023	1.40	1.43	1.34	1.35
2804	NASDAQ	INVO	Thu, Dec 28, 2023	1.36	1.42	1.36	1.40
2803	NASDAQ	INVO	Wed, Dec 27, 2023	1.41	1.43	1.35	1.36
2802	NASDAQ	INVO	Tue, Dec 26, 2023	1.25	1.45	1.25	1.44
2801	NASDAQ	INVO	Fri, Dec 22, 2023	1.17	1.24	1.14	1.23
2800	NASDAQ	INVO	Thu, Dec 21, 2023	1.13	1.18	1.13	1.16
2799	NASDAQ	INVO	Wed, Dec 20, 2023	1.14	1.17	1.12	1.13
2798	NASDAQ	INVO	Tue, Dec 19, 2023	1.18	1.18	1.12	1.17
2797	NASDAQ	INVO	Mon, Dec 18, 2023	1.21	1.26	1.10	1.12
2796	NASDAQ	INVO	Fri, Dec 15, 2023	1.24	1.28	1.16	1.23
2795	NASDAQ	INVO	Thu, Dec 14, 2023	1.20	1.31	1.20	1.27
2794	NASDAQ	INVO	Wed, Dec 13, 2023	1.25	1.26	1.10	1.20
2793	NASDAQ	INVO	Tue, Dec 12, 2023	1.33	1.38	1.25	1.27
2792	NASDAQ	INVO	Mon, Dec 11, 2023	1.37	1.43	1.36	1.39
2791	NASDAQ	INVO	Fri, Dec 8, 2023	1.45	1.47	1.33	1.43
2790	NASDAQ	INVO	Thu, Dec 7, 2023	1.64	1.70	1.46	1.49
2789	NASDAQ	INVO	Wed, Dec 6, 2023	1.61	1.70	1.59	1.64
2788	NASDAQ	INVO	Tue, Dec 5, 2023	1.76	1.79	1.54	1.59
2787	NASDAQ	INVO	Mon, Dec 4, 2023	1.90	1.91	1.74	1.77
2786	NASDAQ	INVO	Fri, Dec 1, 2023	1.89	2.10	1.81	1.90
2785	NASDAQ	INVO	Thu, Nov 30, 2023	1.84	1.98	1.80	1.87
2784	NASDAQ	INVO	Wed, Nov 29, 2023	1.81	1.93	1.76	1.86
2783	NASDAQ	INVO	Tue, Nov 28, 2023	1.99	2.04	1.70	1.83
2782	NASDAQ	INVO	Mon, Nov 27, 2023	2.09	2.39	1.88	2.08
2781	NASDAQ	INVO	Fri, Nov 24, 2023	1.75	2.08	1.73	2.05
2780	NASDAQ	INVO	Wed, Nov 22, 2023	1.86	1.91	1.74	1.85
2779	NASDAQ	INVO	Tue, Nov 21, 2023	1.93	2.07	1.67	1.86
2778	NASDAQ	INVO	Mon, Nov 20, 2023	1.72	1.91	1.71	1.72
2777	NASDAQ	INVO	Fri, Nov 17, 2023	1.89	1.89	1.61	1.81
2776	NASDAQ	INVO	Thu, Nov 16, 2023	1.83	2.05	1.73	1.91
2775	NASDAQ	INVO	Wed, Nov 15, 2023	2.19	2.19	1.72	1.85
2774	NASDAQ	INVO	Tue, Nov 14, 2023	2.03	2.47	1.85	2.16
2773	NASDAQ	INVO	Mon, Nov 13, 2023	1.35	1.90	1.26	1.61
2772	NASDAQ	INVO	Fri, Nov 10, 2023	1.30	2.04	1.12	1.31
2771	NASDAQ	INVO	Thu, Nov 9, 2023	0.82	0.82	0.63	0.69
2770	NASDAQ	INVO	Wed, Nov 8, 2023	1.07	1.07	0.77	0.78
2769	NASDAQ	INVO	Tue, Nov 7, 2023	1.20	1.20	1.01	1.05
2768	NASDAQ	INVO	Mon, Nov 6, 2023	1.34	1.34	1.15	1.18
2767	NASDAQ	INVO	Fri, Nov 3, 2023	1.30	1.37	1.27	1.30
2766	NASDAQ	INVO	Thu, Nov 2, 2023	1.19	1.32	1.10	1.30
2765	NASDAQ	INVO	Wed, Nov 1, 2023	1.22	1.31	1.14	1.20
2764	NASDAQ	INVO	Tue, Oct 31, 2023	1.29	1.44	1.25	1.25
2763	NASDAQ	INVO	Mon, Oct 30, 2023	1.24	1.39	1.11	1.32
2762	NASDAQ	INVO	Fri, Oct 27, 2023	1.35	1.44	1.29	1.30
2761	NASDAQ	INVO	Thu, Oct 26, 2023	1.48	1.54	1.34	1.38
2760	NASDAQ	INVO	Wed, Oct 25, 2023	1.36	1.66	1.28	1.62
2759	NASDAQ	INVO	Tue, Oct 24, 2023	1.71	1.80	1.29	1.48
2758	NASDAQ	INVO	Mon, Oct 23, 2023	1.48	3.04	1.44	2.12
2757	NASDAQ	INVO	Fri, Oct 20, 2023	0.57	0.58	0.52	0.54
2756	NASDAQ	INVO	Thu, Oct 19, 2023	0.69	0.69	0.50	0.59
2755	NASDAQ	INVO	Wed, Oct 18, 2023	0.65	0.66	0.62	0.66
2754	NASDAQ	INVO	Tue, Oct 17, 2023	0.72	0.72	0.65	0.66
2753	NASDAQ	INVO	Mon, Oct 16, 2023	0.72	0.72	0.62	0.65
2752	NASDAQ	INVO	Fri, Oct 13, 2023	0.70	0.72	0.63	0.69
2751	NASDAQ	INVO	Thu, Oct 12, 2023	0.63	0.73	0.61	0.63
2750	NASDAQ	INVO	Wed, Oct 11, 2023	0.71	0.71	0.61	0.61
2749	NASDAQ	INVO	Tue, Oct 10, 2023	0.70	0.80	0.66	0.68
2748	NASDAQ	INVO	Mon, Oct 9, 2023	0.78	0.79	0.70	0.79
2747	NASDAQ	INVO	Fri, Oct 6, 2023	0.84	0.84	0.77	0.79
2746	NASDAQ	INVO	Thu, Oct 5, 2023	0.79	0.85	0.75	0.78
2745	NASDAQ	INVO	Wed, Oct 4, 2023	0.72	0.81	0.72	0.75
2744	NASDAQ	INVO	Tue, Oct 3, 2023	0.78	0.79	0.73	0.78
2743	NASDAQ	INVO	Mon, Oct 2, 2023	0.79	0.84	0.75	0.75
2742	NASDAQ	INVO	Fri, Sep 29, 2023	0.84	0.89	0.68	0.79
2741	NASDAQ	INVO	Thu, Sep 28, 2023	0.76	0.89	0.75	0.86
2740	NASDAQ	INVO	Wed, Sep 27, 2023	0.83	0.86	0.76	0.85
2739	NASDAQ	INVO	Tue, Sep 26, 2023	0.87	0.89	0.85	0.86
2738	NASDAQ	INVO	Mon, Sep 25, 2023	0.87	0.91	0.81	0.87
2737	NASDAQ	INVO	Fri, Sep 22, 2023	1.01	1.01	0.93	0.93
2736	NASDAQ	INVO	Thu, Sep 21, 2023	0.98	1.01	0.95	1.01
2735	NASDAQ	INVO	Wed, Sep 20, 2023	1.02	1.03	1.00	1.01
2734	NASDAQ	INVO	Tue, Sep 19, 2023	0.95	1.01	0.95	1.00
2733	NASDAQ	INVO	Mon, Sep 18, 2023	1.07	1.07	0.94	0.94
2732	NASDAQ	INVO	Fri, Sep 15, 2023	1.08	1.08	0.92	1.04
2731	NASDAQ	INVO	Thu, Sep 14, 2023	1.08	1.13	1.03	1.04
2730	NASDAQ	INVO	Wed, Sep 13, 2023	1.30	1.30	1.08	1.08
2729	NASDAQ	INVO	Tue, Sep 12, 2023	1.40	1.41	1.16	1.24
2728	NASDAQ	INVO	Mon, Sep 11, 2023	1.38	1.38	1.38	1.38
2727	NASDAQ	INVO	Fri, Sep 8, 2023	1.42	1.42	1.37	1.37
2726	NASDAQ	INVO	Thu, Sep 7, 2023	1.38	1.39	1.32	1.37
2725	NASDAQ	INVO	Wed, Sep 6, 2023	1.39	1.43	1.32	1.32
2724	NASDAQ	INVO	Tue, Sep 5, 2023	1.51	1.51	1.36	1.40
2723	NASDAQ	INVO	Fri, Sep 1, 2023	1.56	1.70	1.47	1.50
2722	NASDAQ	INVO	Thu, Aug 31, 2023	1.56	1.60	1.50	1.51
2721	NASDAQ	INVO	Wed, Aug 30, 2023	1.50	1.60	1.48	1.59
2720	NASDAQ	INVO	Tue, Aug 29, 2023	1.50	1.64	1.48	1.54
2719	NASDAQ	INVO	Mon, Aug 28, 2023	1.51	1.54	1.39	1.50
2718	NASDAQ	INVO	Fri, Aug 25, 2023	1.53	1.69	1.42	1.53
2717	NASDAQ	INVO	Thu, Aug 24, 2023	1.52	1.55	1.47	1.55
2716	NASDAQ	INVO	Wed, Aug 23, 2023	1.59	1.59	1.43	1.54
2715	NASDAQ	INVO	Tue, Aug 22, 2023	1.49	1.55	1.44	1.50
2714	NASDAQ	INVO	Mon, Aug 21, 2023	1.61	1.61	1.43	1.50
2713	NASDAQ	INVO	Fri, Aug 18, 2023	1.32	1.53	1.32	1.48
2712	NASDAQ	INVO	Thu, Aug 17, 2023	1.39	1.45	1.35	1.44
2711	NASDAQ	INVO	Wed, Aug 16, 2023	1.36	1.47	1.32	1.42
2710	NASDAQ	INVO	Tue, Aug 15, 2023	1.61	1.63	1.20	1.43
2709	NASDAQ	INVO	Mon, Aug 14, 2023	1.66	1.69	1.61	1.69
2708	NASDAQ	INVO	Fri, Aug 11, 2023	1.77	1.81	1.56	1.64
2707	NASDAQ	INVO	Thu, Aug 10, 2023	1.84	1.87	1.75	1.76
2706	NASDAQ	INVO	Wed, Aug 9, 2023	1.97	2.30	1.84	1.86
2705	NASDAQ	INVO	Tue, Aug 8, 2023	1.88	2.09	1.76	1.93
2704	NASDAQ	INVO	Mon, Aug 7, 2023	1.99	1.99	1.73	1.88
2703	NASDAQ	INVO	Fri, Aug 4, 2023	2.30	2.30	1.71	2.00
2702	NASDAQ	INVO	Thu, Aug 3, 2023	4.11	4.11	2.86	3.16
2701	NASDAQ	INVO	Wed, Aug 2, 2023	3.72	4.10	3.68	3.96
2700	NASDAQ	INVO	Tue, Aug 1, 2023	4.61	4.65	3.33	3.70
2699	NASDAQ	INVO	Mon, Jul 31, 2023	4.10	6.65	3.62	4.96
2698	NASDAQ	INVO	Fri, Jul 28, 2023	4.80	7.20	4.08	4.59
2697	NASDAQ	INVO	Thu, Jul 27, 2023	3.20	4.00	3.18	3.76
2696	NASDAQ	INVO	Wed, Jul 26, 2023	2.96	3.20	2.80	3.07
2695	NASDAQ	INVO	Tue, Jul 25, 2023	2.90	3.14	2.59	3.14
2694	NASDAQ	INVO	Mon, Jul 24, 2023	3.12	3.30	2.46	2.94
2693	NASDAQ	INVO	Fri, Jul 21, 2023	3.50	3.52	3.22	3.32
2692	NASDAQ	INVO	Thu, Jul 20, 2023	3.50	3.64	3.40	3.50
2691	NASDAQ	INVO	Wed, Jul 19, 2023	3.52	3.62	3.46	3.54
2690	NASDAQ	INVO	Tue, Jul 18, 2023	3.58	3.70	3.50	3.55
2689	NASDAQ	INVO	Mon, Jul 17, 2023	3.66	3.79	3.50	3.58
2688	NASDAQ	INVO	Fri, Jul 14, 2023	3.70	3.70	3.50	3.52
2687	NASDAQ	INVO	Thu, Jul 13, 2023	3.52	3.90	3.46	3.90
2686	NASDAQ	INVO	Wed, Jul 12, 2023	3.74	3.80	3.56	3.56
2685	NASDAQ	INVO	Tue, Jul 11, 2023	3.70	3.84	3.61	3.66
2684	NASDAQ	INVO	Mon, Jul 10, 2023	3.81	3.90	3.60	3.70
2683	NASDAQ	INVO	Fri, Jul 7, 2023	3.54	3.80	3.54	3.78
2682	NASDAQ	INVO	Thu, Jul 6, 2023	3.78	3.82	3.60	3.60
2681	NASDAQ	INVO	Wed, Jul 5, 2023	3.77	3.90	3.64	3.90
2680	NASDAQ	INVO	Mon, Jul 3, 2023	3.93	3.93	3.40	3.66
2679	NASDAQ	INVO	Fri, Jun 30, 2023	4.20	4.20	3.66	4.00
2678	NASDAQ	INVO	Thu, Jun 29, 2023	4.33	4.33	3.65	4.14
2677	NASDAQ	INVO	Wed, Jun 28, 2023	4.29	4.58	4.08	4.33
2676	NASDAQ	INVO	Tue, Jun 27, 2023	4.65	4.73	4.00	4.38
2675	NASDAQ	INVO	Mon, Jun 26, 2023	5.20	5.90	4.31	4.80
2674	NASDAQ	INVO	Fri, Jun 23, 2023	3.51	3.51	3.26	3.30
2673	NASDAQ	INVO	Thu, Jun 22, 2023	3.21	3.50	3.10	3.49
2672	NASDAQ	INVO	Wed, Jun 21, 2023	3.40	3.52	3.20	3.20
2671	NASDAQ	INVO	Tue, Jun 20, 2023	3.68	3.68	3.24	3.40
2670	NASDAQ	INVO	Fri, Jun 16, 2023	3.54	3.94	3.01	3.40
2669	NASDAQ	INVO	Thu, Jun 15, 2023	3.31	3.44	3.20	3.40
2668	NASDAQ	INVO	Wed, Jun 14, 2023	3.99	3.99	3.00	3.40
2667	NASDAQ	INVO	Tue, Jun 13, 2023	3.73	4.00	3.60	3.80
2666	NASDAQ	INVO	Mon, Jun 12, 2023	4.40	4.40	3.50	3.85
2665	NASDAQ	INVO	Fri, Jun 9, 2023	4.06	4.80	3.60	4.00
2664	NASDAQ	INVO	Thu, Jun 8, 2023	3.60	4.40	3.60	4.08
2663	NASDAQ	INVO	Wed, Jun 7, 2023	4.40	6.57	3.60	3.91
2662	NASDAQ	INVO	Tue, Jun 6, 2023	4.61	4.80	3.80	4.00
2661	NASDAQ	INVO	Mon, Jun 5, 2023	4.40	8.60	3.88	4.00
2660	NASDAQ	INVO	Fri, Jun 2, 2023	4.80	5.37	3.65	4.24
2659	NASDAQ	INVO	Thu, Jun 1, 2023	4.86	5.30	4.00	4.10
2658	NASDAQ	INVO	Wed, May 31, 2023	6.18	6.18	4.62	5.09
2657	NASDAQ	INVO	Tue, May 30, 2023	6.10	6.26	5.99	6.00
2656	NASDAQ	INVO	Fri, May 26, 2023	6.60	7.00	5.99	6.00
2655	NASDAQ	INVO	Thu, May 25, 2023	7.36	7.37	6.60	6.60
2654	NASDAQ	INVO	Wed, May 24, 2023	7.13	7.74	7.13	7.22
2653	NASDAQ	INVO	Tue, May 23, 2023	6.90	7.28	6.90	7.18
2652	NASDAQ	INVO	Mon, May 22, 2023	7.60	7.90	6.60	6.80
2651	NASDAQ	INVO	Fri, May 19, 2023	7.07	7.94	7.07	7.73
2650	NASDAQ	INVO	Thu, May 18, 2023	7.24	7.35	6.70	7.35
2649	NASDAQ	INVO	Wed, May 17, 2023	7.40	7.40	6.60	7.24
2648	NASDAQ	INVO	Tue, May 16, 2023	7.00	7.60	7.00	7.04
2647	NASDAQ	INVO	Mon, May 15, 2023	7.00	7.49	6.00	7.07
2646	NASDAQ	INVO	Fri, May 12, 2023	7.20	7.68	6.60	6.80
2645	NASDAQ	INVO	Thu, May 11, 2023	7.36	7.36	7.00	7.20
2644	NASDAQ	INVO	Wed, May 10, 2023	6.21	7.52	6.21	7.12
2643	NASDAQ	INVO	Tue, May 9, 2023	6.89	7.37	6.20	6.62
2642	NASDAQ	INVO	Mon, May 8, 2023	8.39	8.39	6.80	6.85
2641	NASDAQ	INVO	Fri, May 5, 2023	8.19	8.19	7.18	7.47
2640	NASDAQ	INVO	Thu, May 4, 2023	6.95	7.70	6.95	7.00
2639	NASDAQ	INVO	Wed, May 3, 2023	10.50	10.50	6.95	7.12
2638	NASDAQ	INVO	Tue, May 2, 2023	7.18	7.40	7.01	7.18
2637	NASDAQ	INVO	Mon, May 1, 2023	7.20	7.98	6.64	6.98
2636	NASDAQ	INVO	Fri, Apr 28, 2023	7.21	7.66	7.00	7.20
2635	NASDAQ	INVO	Thu, Apr 27, 2023	7.20	8.42	7.00	7.56
2634	NASDAQ	INVO	Wed, Apr 26, 2023	7.54	7.56	7.00	7.56
2633	NASDAQ	INVO	Tue, Apr 25, 2023	8.50	8.60	7.00	7.56
2632	NASDAQ	INVO	Mon, Apr 24, 2023	8.69	9.00	8.26	8.80
2631	NASDAQ	INVO	Fri, Apr 21, 2023	8.60	8.76	8.23	8.72
2630	NASDAQ	INVO	Thu, Apr 20, 2023	9.18	9.18	8.40	8.42
2629	NASDAQ	INVO	Wed, Apr 19, 2023	9.02	9.27	8.61	9.24
2628	NASDAQ	INVO	Tue, Apr 18, 2023	9.40	10.96	9.01	9.02
2627	NASDAQ	INVO	Mon, Apr 17, 2023	9.42	10.46	9.10	10.20
2626	NASDAQ	INVO	Fri, Apr 14, 2023	10.20	11.04	9.06	9.42
2625	NASDAQ	INVO	Thu, Apr 13, 2023	10.26	11.18	9.70	9.70
2624	NASDAQ	INVO	Wed, Apr 12, 2023	10.80	10.80	9.70	10.64
2623	NASDAQ	INVO	Tue, Apr 11, 2023	10.60	11.13	10.00	10.41
2622	NASDAQ	INVO	Mon, Apr 10, 2023	11.04	11.56	10.60	11.13
2621	NASDAQ	INVO	Thu, Apr 6, 2023	11.61	12.26	10.60	11.50
2620	NASDAQ	INVO	Wed, Apr 5, 2023	12.60	12.60	11.50	12.40
2619	NASDAQ	INVO	Tue, Apr 4, 2023	13.41	13.41	12.01	12.01
2618	NASDAQ	INVO	Mon, Apr 3, 2023	12.60	13.38	12.20	12.77
2617	NASDAQ	INVO	Fri, Mar 31, 2023	12.78	13.52	11.50	12.78
2616	NASDAQ	INVO	Thu, Mar 30, 2023	12.35	12.70	12.01	12.01
2615	NASDAQ	INVO	Wed, Mar 29, 2023	12.10	12.80	12.10	12.11
2614	NASDAQ	INVO	Tue, Mar 28, 2023	11.81	12.85	11.81	12.10
2613	NASDAQ	INVO	Mon, Mar 27, 2023	11.80	12.91	11.80	12.20
2612	NASDAQ	INVO	Fri, Mar 24, 2023	12.18	12.68	11.25	12.00
2611	NASDAQ	INVO	Thu, Mar 23, 2023	15.91	16.39	13.04	13.14
2610	NASDAQ	INVO	Wed, Mar 22, 2023	12.00	16.40	12.00	16.29
2609	NASDAQ	INVO	Tue, Mar 21, 2023	12.59	13.58	11.20	12.68
2608	NASDAQ	INVO	Mon, Mar 20, 2023	13.34	16.38	11.70	12.36
2607	NASDAQ	INVO	Fri, Mar 17, 2023	10.60	11.91	10.60	10.81
2606	NASDAQ	INVO	Thu, Mar 16, 2023	10.80	12.13	10.54	10.54
2605	NASDAQ	INVO	Wed, Mar 15, 2023	11.97	12.31	10.80	11.47
2604	NASDAQ	INVO	Tue, Mar 14, 2023	11.00	12.01	10.60	12.00
2603	NASDAQ	INVO	Mon, Mar 13, 2023	11.94	12.94	11.40	11.80
2602	NASDAQ	INVO	Fri, Mar 10, 2023	11.05	12.00	10.40	11.80
2601	NASDAQ	INVO	Thu, Mar 9, 2023	11.23	11.40	9.80	11.19
2600	NASDAQ	INVO	Wed, Mar 8, 2023	12.86	12.86	9.80	10.00
2599	NASDAQ	INVO	Tue, Mar 7, 2023	11.33	11.39	10.40	10.54
2598	NASDAQ	INVO	Mon, Mar 6, 2023	12.31	12.31	11.26	11.93
2597	NASDAQ	INVO	Fri, Mar 3, 2023	12.39	12.79	11.82	11.86
2596	NASDAQ	INVO	Thu, Mar 2, 2023	12.40	12.90	11.82	12.20
2595	NASDAQ	INVO	Wed, Mar 1, 2023	12.00	12.99	12.00	12.20
2594	NASDAQ	INVO	Tue, Feb 28, 2023	12.12	12.12	11.80	11.80
2593	NASDAQ	INVO	Mon, Feb 27, 2023	13.00	13.00	12.00	12.12
2592	NASDAQ	INVO	Fri, Feb 24, 2023	13.47	13.47	12.20	12.20
2591	NASDAQ	INVO	Thu, Feb 23, 2023	14.17	14.17	12.80	12.83
2590	NASDAQ	INVO	Wed, Feb 22, 2023	14.37	15.20	12.60	13.71
2589	NASDAQ	INVO	Tue, Feb 21, 2023	15.77	15.77	13.90	15.21
2588	NASDAQ	INVO	Fri, Feb 17, 2023	15.39	15.39	14.25	15.19
2587	NASDAQ	INVO	Thu, Feb 16, 2023	13.20	15.19	13.20	14.60
2586	NASDAQ	INVO	Wed, Feb 15, 2023	13.80	15.40	13.26	14.65
2585	NASDAQ	INVO	Tue, Feb 14, 2023	12.80	13.78	12.00	13.78
2584	NASDAQ	INVO	Mon, Feb 13, 2023	13.00	13.00	12.40	12.80
2583	NASDAQ	INVO	Fri, Feb 10, 2023	13.39	13.52	12.40	12.90
2582	NASDAQ	INVO	Thu, Feb 9, 2023	13.38	13.38	12.40	12.85
2581	NASDAQ	INVO	Wed, Feb 8, 2023	11.56	12.80	11.40	12.79
2580	NASDAQ	INVO	Tue, Feb 7, 2023	12.00	13.20	12.00	12.18
2579	NASDAQ	INVO	Mon, Feb 6, 2023	12.60	13.60	12.00	12.60
2578	NASDAQ	INVO	Fri, Feb 3, 2023	12.80	14.03	12.35	12.40
2577	NASDAQ	INVO	Thu, Feb 2, 2023	14.80	15.20	12.00	12.00
2576	NASDAQ	INVO	Wed, Feb 1, 2023	13.99	15.00	13.40	14.00
2575	NASDAQ	INVO	Tue, Jan 31, 2023	11.85	14.20	11.21	13.99
2574	NASDAQ	INVO	Mon, Jan 30, 2023	12.00	12.20	11.80	11.80
2573	NASDAQ	INVO	Fri, Jan 27, 2023	11.79	12.20	11.20	12.15
2572	NASDAQ	INVO	Thu, Jan 26, 2023	12.20	12.20	11.00	11.60
2571	NASDAQ	INVO	Wed, Jan 25, 2023	11.30	12.40	11.09	12.20
2570	NASDAQ	INVO	Tue, Jan 24, 2023	11.00	12.98	10.60	11.08
2569	NASDAQ	INVO	Mon, Jan 23, 2023	10.80	10.80	9.60	10.58
2568	NASDAQ	INVO	Fri, Jan 20, 2023	11.00	11.00	9.56	9.60
2567	NASDAQ	INVO	Thu, Jan 19, 2023	11.00	11.00	9.74	10.00
2566	NASDAQ	INVO	Wed, Jan 18, 2023	11.05	11.98	10.51	10.61
2565	NASDAQ	INVO	Tue, Jan 17, 2023	10.87	11.57	10.00	11.40
2564	NASDAQ	INVO	Fri, Jan 13, 2023	10.53	10.80	10.35	10.35
2563	NASDAQ	INVO	Thu, Jan 12, 2023	10.00	10.60	9.40	10.60
2562	NASDAQ	INVO	Wed, Jan 11, 2023	9.00	10.59	9.00	10.00
2561	NASDAQ	INVO	Tue, Jan 10, 2023	10.40	10.60	10.00	10.00
2560	NASDAQ	INVO	Mon, Jan 9, 2023	10.00	10.59	9.40	9.95
2559	NASDAQ	INVO	Fri, Jan 6, 2023	9.56	10.00	9.01	9.99
2558	NASDAQ	INVO	Thu, Jan 5, 2023	9.00	9.80	8.00	9.40
2557	NASDAQ	INVO	Wed, Jan 4, 2023	9.00	9.00	8.40	8.79
2556	NASDAQ	INVO	Tue, Jan 3, 2023	8.99	8.99	7.96	8.78
2555	NASDAQ	INVO	Fri, Dec 30, 2022	7.70	8.80	7.70	8.48
2554	NASDAQ	INVO	Thu, Dec 29, 2022	8.21	8.50	7.60	8.00
2553	NASDAQ	INVO	Wed, Dec 28, 2022	8.18	8.80	7.71	8.50
2552	NASDAQ	INVO	Tue, Dec 27, 2022	8.56	8.80	8.17	8.76
2551	NASDAQ	INVO	Fri, Dec 23, 2022	8.13	8.62	8.07	8.20
2550	NASDAQ	INVO	Thu, Dec 22, 2022	8.40	8.80	7.60	7.78
2549	NASDAQ	INVO	Wed, Dec 21, 2022	9.00	9.00	8.40	8.40
2548	NASDAQ	INVO	Tue, Dec 20, 2022	7.80	9.00	7.60	8.60
2547	NASDAQ	INVO	Mon, Dec 19, 2022	9.60	9.60	8.00	8.00
2546	NASDAQ	INVO	Fri, Dec 16, 2022	8.60	10.25	8.00	9.40
2545	NASDAQ	INVO	Thu, Dec 15, 2022	9.13	10.03	7.70	8.60
2544	NASDAQ	INVO	Wed, Dec 14, 2022	10.70	11.60	9.80	9.80
2543	NASDAQ	INVO	Tue, Dec 13, 2022	11.40	12.00	9.71	10.70
2542	NASDAQ	INVO	Mon, Dec 12, 2022	11.66	12.00	11.00	11.45
2541	NASDAQ	INVO	Fri, Dec 9, 2022	8.93	14.63	8.18	12.00
2540	NASDAQ	INVO	Thu, Dec 8, 2022	9.35	9.38	8.20	9.20
2539	NASDAQ	INVO	Wed, Dec 7, 2022	10.00	11.28	6.58	8.30
2538	NASDAQ	INVO	Tue, Dec 6, 2022	16.00	16.00	7.57	9.40
2537	NASDAQ	INVO	Mon, Dec 5, 2022	15.35	16.20	14.56	14.60
2536	NASDAQ	INVO	Fri, Dec 2, 2022	16.60	17.95	16.00	16.14
2535	NASDAQ	INVO	Thu, Dec 1, 2022	18.60	18.60	16.00	16.44
2534	NASDAQ	INVO	Wed, Nov 30, 2022	20.40	20.40	18.20	19.58
2533	NASDAQ	INVO	Tue, Nov 29, 2022	20.00	20.00	19.40	19.80
2532	NASDAQ	INVO	Mon, Nov 28, 2022	18.88	20.20	18.88	19.75
2531	NASDAQ	INVO	Fri, Nov 25, 2022	21.00	21.20	20.40	20.40
2530	NASDAQ	INVO	Wed, Nov 23, 2022	22.60	22.60	20.20	20.63
2529	NASDAQ	INVO	Tue, Nov 22, 2022	20.80	22.60	20.80	22.60
2528	NASDAQ	INVO	Mon, Nov 21, 2022	22.60	23.40	22.02	22.40
2527	NASDAQ	INVO	Fri, Nov 18, 2022	24.60	24.79	23.60	23.80
2526	NASDAQ	INVO	Thu, Nov 17, 2022	25.40	25.40	22.09	24.20
2525	NASDAQ	INVO	Wed, Nov 16, 2022	25.00	25.20	21.60	24.80
2524	NASDAQ	INVO	Tue, Nov 15, 2022	21.20	25.00	21.20	24.80
2523	NASDAQ	INVO	Mon, Nov 14, 2022	22.80	23.60	20.65	23.60
2522	NASDAQ	INVO	Fri, Nov 11, 2022	23.20	23.20	21.60	22.60
2521	NASDAQ	INVO	Thu, Nov 10, 2022	22.18	23.48	20.78	22.20
2520	NASDAQ	INVO	Wed, Nov 9, 2022	21.00	21.00	20.00	20.00
2519	NASDAQ	INVO	Tue, Nov 8, 2022	21.00	21.60	21.00	21.00
2518	NASDAQ	INVO	Mon, Nov 7, 2022	21.80	23.40	21.20	21.60
2517	NASDAQ	INVO	Fri, Nov 4, 2022	23.80	23.80	21.19	22.36
2516	NASDAQ	INVO	Thu, Nov 3, 2022	21.00	22.40	21.00	22.40
2515	NASDAQ	INVO	Wed, Nov 2, 2022	23.40	23.40	21.00	21.00
2514	NASDAQ	INVO	Tue, Nov 1, 2022	22.60	23.80	21.00	23.60
2513	NASDAQ	INVO	Mon, Oct 31, 2022	24.40	24.40	21.60	23.00
2512	NASDAQ	INVO	Fri, Oct 28, 2022	23.80	23.86	22.60	22.60
2511	NASDAQ	INVO	Thu, Oct 27, 2022	22.20	24.00	22.20	23.60
2510	NASDAQ	INVO	Wed, Oct 26, 2022	24.60	24.60	22.00	22.20
2509	NASDAQ	INVO	Tue, Oct 25, 2022	23.00	24.40	22.60	23.60
2508	NASDAQ	INVO	Mon, Oct 24, 2022	24.00	24.56	23.00	23.90
2507	NASDAQ	INVO	Fri, Oct 21, 2022	23.60	25.91	23.60	24.20
2506	NASDAQ	INVO	Thu, Oct 20, 2022	24.40	24.40	23.20	23.80
2505	NASDAQ	INVO	Wed, Oct 19, 2022	24.20	24.20	23.40	23.40
2504	NASDAQ	INVO	Tue, Oct 18, 2022	25.30	25.80	23.80	23.80
2503	NASDAQ	INVO	Mon, Oct 17, 2022	23.80	25.58	23.80	24.80
2502	NASDAQ	INVO	Fri, Oct 14, 2022	25.45	25.45	24.49	24.80
2501	NASDAQ	INVO	Thu, Oct 13, 2022	27.40	27.40	25.51	25.80
2500	NASDAQ	INVO	Wed, Oct 12, 2022	27.94	29.40	26.60	27.60
2499	NASDAQ	INVO	Tue, Oct 11, 2022	26.19	27.60	25.57	27.50
2498	NASDAQ	INVO	Mon, Oct 10, 2022	25.20	27.60	23.60	27.20
2497	NASDAQ	INVO	Fri, Oct 7, 2022	25.60	27.40	25.60	26.40
2496	NASDAQ	INVO	Thu, Oct 6, 2022	27.29	29.40	26.00	28.00
2495	NASDAQ	INVO	Wed, Oct 5, 2022	25.20	26.80	24.40	26.60
2494	NASDAQ	INVO	Tue, Oct 4, 2022	21.80	25.60	20.40	24.80
2493	NASDAQ	INVO	Mon, Oct 3, 2022	22.00	23.20	22.00	22.40
2492	NASDAQ	INVO	Fri, Sep 30, 2022	24.00	24.00	21.00	21.20
2491	NASDAQ	INVO	Thu, Sep 29, 2022	23.60	25.70	21.65	22.60
2490	NASDAQ	INVO	Wed, Sep 28, 2022	23.80	24.20	23.00	23.00
2489	NASDAQ	INVO	Tue, Sep 27, 2022	21.40	26.00	21.00	23.20
2488	NASDAQ	INVO	Mon, Sep 26, 2022	21.60	21.60	20.27	21.40
2487	NASDAQ	INVO	Fri, Sep 23, 2022	25.40	25.40	20.80	21.54
2486	NASDAQ	INVO	Thu, Sep 22, 2022	29.60	29.60	22.55	25.20
2485	NASDAQ	INVO	Wed, Sep 21, 2022	28.60	29.64	24.60	28.50
2484	NASDAQ	INVO	Tue, Sep 20, 2022	30.20	30.20	26.60	26.80
2483	NASDAQ	INVO	Mon, Sep 19, 2022	31.80	31.80	27.80	30.80
2482	NASDAQ	INVO	Fri, Sep 16, 2022	29.00	33.00	26.09	31.20
2481	NASDAQ	INVO	Thu, Sep 15, 2022	28.00	30.40	27.00	29.20
2480	NASDAQ	INVO	Wed, Sep 14, 2022	28.60	30.60	25.80	27.80
2479	NASDAQ	INVO	Tue, Sep 13, 2022	29.60	31.20	27.20	29.30
2478	NASDAQ	INVO	Mon, Sep 12, 2022	31.20	33.00	29.60	31.20
2477	NASDAQ	INVO	Fri, Sep 9, 2022	31.20	31.20	26.80	30.37
2476	NASDAQ	INVO	Thu, Sep 8, 2022	23.80	31.41	23.80	28.40
2475	NASDAQ	INVO	Wed, Sep 7, 2022	21.40	24.00	20.60	23.80
2474	NASDAQ	INVO	Tue, Sep 6, 2022	20.60	22.00	19.00	21.70
2473	NASDAQ	INVO	Fri, Sep 2, 2022	19.60	22.15	19.31	20.60
2472	NASDAQ	INVO	Thu, Sep 1, 2022	18.20	19.39	18.20	18.80
2471	NASDAQ	INVO	Wed, Aug 31, 2022	19.20	19.71	18.40	19.36
2470	NASDAQ	INVO	Tue, Aug 30, 2022	21.00	21.00	17.89	18.40
2469	NASDAQ	INVO	Mon, Aug 29, 2022	20.00	21.20	19.20	20.50
2468	NASDAQ	INVO	Fri, Aug 26, 2022	19.60	20.60	19.06	19.90
2467	NASDAQ	INVO	Thu, Aug 25, 2022	19.99	20.80	19.94	20.40
2466	NASDAQ	INVO	Wed, Aug 24, 2022	19.80	19.92	19.60	19.60
2465	NASDAQ	INVO	Tue, Aug 23, 2022	17.04	20.00	17.04	19.60
2464	NASDAQ	INVO	Mon, Aug 22, 2022	20.00	20.00	17.68	18.35
2463	NASDAQ	INVO	Fri, Aug 19, 2022	22.00	22.00	19.00	19.40
2462	NASDAQ	INVO	Thu, Aug 18, 2022	19.00	20.20	17.61	18.80
2461	NASDAQ	INVO	Wed, Aug 17, 2022	19.60	21.28	16.44	19.00
2460	NASDAQ	INVO	Tue, Aug 16, 2022	24.20	24.20	20.40	20.80
2459	NASDAQ	INVO	Mon, Aug 15, 2022	22.40	23.00	20.00	22.60
2458	NASDAQ	INVO	Fri, Aug 12, 2022	20.86	24.00	20.82	21.40
2457	NASDAQ	INVO	Thu, Aug 11, 2022	20.40	21.53	20.40	20.80
2456	NASDAQ	INVO	Wed, Aug 10, 2022	21.93	21.93	20.20	20.59
2455	NASDAQ	INVO	Tue, Aug 9, 2022	23.40	23.40	20.60	21.00
2454	NASDAQ	INVO	Mon, Aug 8, 2022	22.40	22.86	21.90	22.40
2453	NASDAQ	INVO	Fri, Aug 5, 2022	19.01	22.00	19.01	21.46
2452	NASDAQ	INVO	Thu, Aug 4, 2022	20.20	20.80	18.68	20.80
2451	NASDAQ	INVO	Wed, Aug 3, 2022	20.00	20.60	19.42	20.40
2450	NASDAQ	INVO	Tue, Aug 2, 2022	20.00	20.00	19.20	19.91
2449	NASDAQ	INVO	Mon, Aug 1, 2022	19.61	19.65	19.00	19.20
2448	NASDAQ	INVO	Fri, Jul 29, 2022	20.00	20.00	19.60	19.80
2447	NASDAQ	INVO	Thu, Jul 28, 2022	20.00	20.80	20.00	20.20
2446	NASDAQ	INVO	Wed, Jul 27, 2022	19.20	20.40	19.20	20.40
2445	NASDAQ	INVO	Tue, Jul 26, 2022	19.40	20.80	19.40	20.20
2444	NASDAQ	INVO	Mon, Jul 25, 2022	20.80	20.80	19.88	20.20
2443	NASDAQ	INVO	Fri, Jul 22, 2022	20.80	20.80	19.80	20.60
2442	NASDAQ	INVO	Thu, Jul 21, 2022	21.20	21.20	20.20	20.70
2441	NASDAQ	INVO	Wed, Jul 20, 2022	20.40	21.00	19.60	20.80
2440	NASDAQ	INVO	Tue, Jul 19, 2022	20.80	21.00	20.00	20.20
2439	NASDAQ	INVO	Mon, Jul 18, 2022	20.00	21.00	19.80	19.96
2438	NASDAQ	INVO	Fri, Jul 15, 2022	19.86	19.86	18.61	19.20
2437	NASDAQ	INVO	Thu, Jul 14, 2022	19.20	20.00	18.40	19.80
2436	NASDAQ	INVO	Wed, Jul 13, 2022	17.20	19.54	17.20	19.10
2435	NASDAQ	INVO	Tue, Jul 12, 2022	17.40	17.74	16.80	17.74
2434	NASDAQ	INVO	Mon, Jul 11, 2022	18.08	18.08	17.00	17.21
2433	NASDAQ	INVO	Fri, Jul 8, 2022	17.00	17.84	16.80	17.43
2432	NASDAQ	INVO	Thu, Jul 7, 2022	16.74	17.47	16.00	17.47
2431	NASDAQ	INVO	Wed, Jul 6, 2022	15.70	18.18	14.68	16.28
2430	NASDAQ	INVO	Tue, Jul 5, 2022	15.68	15.70	13.90	15.40
2429	NASDAQ	INVO	Fri, Jul 1, 2022	13.60	15.80	12.80	15.68
2428	NASDAQ	INVO	Thu, Jun 30, 2022	14.20	14.40	12.61	12.80
2427	NASDAQ	INVO	Wed, Jun 29, 2022	15.20	16.40	13.80	14.82
2426	NASDAQ	INVO	Tue, Jun 28, 2022	15.42	15.87	14.90	15.87
2425	NASDAQ	INVO	Mon, Jun 27, 2022	16.00	16.00	14.30	15.00
2424	NASDAQ	INVO	Fri, Jun 24, 2022	15.80	16.06	14.62	14.64
2423	NASDAQ	INVO	Thu, Jun 23, 2022	15.54	16.76	15.34	15.60
2422	NASDAQ	INVO	Wed, Jun 22, 2022	17.19	17.19	15.00	15.89
2421	NASDAQ	INVO	Tue, Jun 21, 2022	16.78	18.00	15.56	15.60
2420	NASDAQ	INVO	Fri, Jun 17, 2022	18.47	19.08	17.33	17.61
2419	NASDAQ	INVO	Thu, Jun 16, 2022	17.80	18.14	16.00	17.83
2418	NASDAQ	INVO	Wed, Jun 15, 2022	17.24	18.52	17.24	17.72
2417	NASDAQ	INVO	Tue, Jun 14, 2022	18.12	18.12	16.94	17.24
2416	NASDAQ	INVO	Mon, Jun 13, 2022	19.00	19.30	17.51	18.12
2415	NASDAQ	INVO	Fri, Jun 10, 2022	20.80	21.20	19.20	19.65
2414	NASDAQ	INVO	Thu, Jun 9, 2022	19.80	21.40	19.80	20.80
2413	NASDAQ	INVO	Wed, Jun 8, 2022	20.80	21.60	20.00	20.40
2412	NASDAQ	INVO	Tue, Jun 7, 2022	19.00	21.60	18.98	20.40
2411	NASDAQ	INVO	Mon, Jun 6, 2022	20.00	20.00	18.00	18.91
2410	NASDAQ	INVO	Fri, Jun 3, 2022	17.36	18.77	17.00	18.00
2409	NASDAQ	INVO	Thu, Jun 2, 2022	18.40	18.80	17.32	17.32
2408	NASDAQ	INVO	Wed, Jun 1, 2022	19.60	19.60	18.20	18.20
2407	NASDAQ	INVO	Tue, May 31, 2022	20.60	21.30	19.40	19.59
2406	NASDAQ	INVO	Fri, May 27, 2022	21.40	22.00	21.40	21.50
2405	NASDAQ	INVO	Thu, May 26, 2022	19.00	21.02	17.05	20.80
2404	NASDAQ	INVO	Wed, May 25, 2022	20.00	20.60	19.60	19.98
2403	NASDAQ	INVO	Tue, May 24, 2022	20.60	21.60	19.60	20.20
2402	NASDAQ	INVO	Mon, May 23, 2022	23.20	23.20	19.60	21.80
2401	NASDAQ	INVO	Fri, May 20, 2022	21.80	22.37	21.00	21.00
2400	NASDAQ	INVO	Thu, May 19, 2022	22.40	23.60	21.20	21.20
2399	NASDAQ	INVO	Wed, May 18, 2022	33.00	33.00	21.40	21.80
2398	NASDAQ	INVO	Tue, May 17, 2022	34.00	34.00	30.60	30.90
2397	NASDAQ	INVO	Mon, May 16, 2022	30.00	31.20	29.00	31.20
2396	NASDAQ	INVO	Fri, May 13, 2022	28.60	29.20	27.60	28.30
2395	NASDAQ	INVO	Thu, May 12, 2022	30.50	30.50	27.40	28.20
2394	NASDAQ	INVO	Wed, May 11, 2022	34.60	34.60	28.20	29.70
2393	NASDAQ	INVO	Tue, May 10, 2022	37.00	37.00	27.20	27.40
2392	NASDAQ	INVO	Mon, May 9, 2022	38.40	38.40	28.20	28.20
2391	NASDAQ	INVO	Fri, May 6, 2022	39.40	39.40	33.20	34.60
2390	NASDAQ	INVO	Thu, May 5, 2022	35.60	38.20	33.20	34.49
2389	NASDAQ	INVO	Wed, May 4, 2022	34.20	35.60	31.15	35.40
2388	NASDAQ	INVO	Tue, May 3, 2022	32.00	33.00	30.80	32.90
2387	NASDAQ	INVO	Mon, May 2, 2022	32.00	32.60	30.60	31.40
2386	NASDAQ	INVO	Fri, Apr 29, 2022	30.40	30.84	29.60	30.20
2385	NASDAQ	INVO	Thu, Apr 28, 2022	32.00	32.40	31.20	31.60
2384	NASDAQ	INVO	Wed, Apr 27, 2022	32.46	33.17	31.60	32.00
2383	NASDAQ	INVO	Tue, Apr 26, 2022	32.00	32.00	28.98	31.40
2382	NASDAQ	INVO	Mon, Apr 25, 2022	33.40	34.60	31.23	31.60
2381	NASDAQ	INVO	Fri, Apr 22, 2022	33.00	35.60	32.80	33.20
2380	NASDAQ	INVO	Thu, Apr 21, 2022	35.60	35.80	31.80	32.80
2379	NASDAQ	INVO	Wed, Apr 20, 2022	34.50	35.78	33.00	35.20
2378	NASDAQ	INVO	Tue, Apr 19, 2022	34.40	35.80	33.24	33.60
2377	NASDAQ	INVO	Mon, Apr 18, 2022	37.60	41.40	35.19	35.20
2376	NASDAQ	INVO	Thu, Apr 14, 2022	40.40	41.31	36.90	37.60
2375	NASDAQ	INVO	Wed, Apr 13, 2022	41.40	42.60	41.00	41.20
2374	NASDAQ	INVO	Tue, Apr 12, 2022	41.40	43.00	41.40	42.72
2373	NASDAQ	INVO	Mon, Apr 11, 2022	45.40	45.40	41.40	41.40
2372	NASDAQ	INVO	Fri, Apr 8, 2022	50.20	50.20	44.00	45.40
2371	NASDAQ	INVO	Thu, Apr 7, 2022	49.00	50.40	49.00	49.40
2370	NASDAQ	INVO	Wed, Apr 6, 2022	48.40	49.80	48.00	48.40
2369	NASDAQ	INVO	Tue, Apr 5, 2022	53.20	53.71	48.00	48.00
2368	NASDAQ	INVO	Mon, Apr 4, 2022	51.40	54.60	51.40	53.26
2367	NASDAQ	INVO	Fri, Apr 1, 2022	54.80	55.80	49.60	49.60
2366	NASDAQ	INVO	Thu, Mar 31, 2022	52.00	55.20	47.00	52.80
2365	NASDAQ	INVO	Wed, Mar 30, 2022	53.60	56.74	50.40	52.40
2364	NASDAQ	INVO	Tue, Mar 29, 2022	53.00	55.80	52.00	53.40
2363	NASDAQ	INVO	Mon, Mar 28, 2022	52.20	56.00	52.00	55.00
2362	NASDAQ	INVO	Fri, Mar 25, 2022	51.20	53.03	51.20	51.80
2361	NASDAQ	INVO	Thu, Mar 24, 2022	50.80	53.00	50.60	52.70
2360	NASDAQ	INVO	Wed, Mar 23, 2022	53.40	53.40	51.20	53.00
2359	NASDAQ	INVO	Tue, Mar 22, 2022	52.60	54.40	52.40	53.00
2358	NASDAQ	INVO	Mon, Mar 21, 2022	53.20	53.20	51.62	53.00
2357	NASDAQ	INVO	Fri, Mar 18, 2022	53.80	54.60	50.20	53.20
2356	NASDAQ	INVO	Thu, Mar 17, 2022	52.80	55.20	49.00	54.80
2355	NASDAQ	INVO	Wed, Mar 16, 2022	45.80	52.00	44.80	47.60
2354	NASDAQ	INVO	Tue, Mar 15, 2022	45.20	46.90	43.20	43.80
2353	NASDAQ	INVO	Mon, Mar 14, 2022	46.00	47.60	45.40	45.60
2352	NASDAQ	INVO	Fri, Mar 11, 2022	50.00	50.00	44.00	46.60
2351	NASDAQ	INVO	Thu, Mar 10, 2022	46.20	48.10	45.00	46.20
2350	NASDAQ	INVO	Wed, Mar 9, 2022	50.00	53.00	46.20	46.60
2349	NASDAQ	INVO	Tue, Mar 8, 2022	50.60	51.80	45.40	48.20
2348	NASDAQ	INVO	Mon, Mar 7, 2022	55.40	55.40	50.20	51.20
2347	NASDAQ	INVO	Fri, Mar 4, 2022	58.20	59.00	52.24	55.40
2346	NASDAQ	INVO	Thu, Mar 3, 2022	60.60	60.60	55.40	55.40
2345	NASDAQ	INVO	Wed, Mar 2, 2022	59.20	59.20	57.00	58.99
2344	NASDAQ	INVO	Tue, Mar 1, 2022	60.20	61.00	57.20	59.20
2343	NASDAQ	INVO	Mon, Feb 28, 2022	61.20	61.43	59.80	60.20
2342	NASDAQ	INVO	Fri, Feb 25, 2022	62.20	62.20	60.40	60.40
2341	NASDAQ	INVO	Thu, Feb 24, 2022	60.20	61.50	59.30	61.00
2340	NASDAQ	INVO	Wed, Feb 23, 2022	59.40	63.58	59.20	63.00
2339	NASDAQ	INVO	Tue, Feb 22, 2022	62.60	62.60	59.40	60.60
2338	NASDAQ	INVO	Fri, Feb 18, 2022	61.20	61.40	60.00	60.80
2337	NASDAQ	INVO	Thu, Feb 17, 2022	62.00	62.60	60.00	61.80
2336	NASDAQ	INVO	Wed, Feb 16, 2022	60.50	62.80	59.90	61.00
2335	NASDAQ	INVO	Tue, Feb 15, 2022	59.80	62.40	59.60	60.20
2334	NASDAQ	INVO	Mon, Feb 14, 2022	61.80	61.80	57.80	59.60
2333	NASDAQ	INVO	Fri, Feb 11, 2022	62.60	65.60	59.97	60.00
2332	NASDAQ	INVO	Thu, Feb 10, 2022	67.20	67.22	63.50	63.60
2331	NASDAQ	INVO	Wed, Feb 9, 2022	65.60	68.20	64.60	66.40
2330	NASDAQ	INVO	Tue, Feb 8, 2022	66.00	67.25	63.77	65.00
2329	NASDAQ	INVO	Mon, Feb 7, 2022	66.80	69.00	64.20	65.00
2328	NASDAQ	INVO	Fri, Feb 4, 2022	70.30	71.00	64.20	66.80
2327	NASDAQ	INVO	Thu, Feb 3, 2022	65.30	72.00	61.80	71.20
2326	NASDAQ	INVO	Wed, Feb 2, 2022	67.40	69.80	66.20	67.80
2325	NASDAQ	INVO	Tue, Feb 1, 2022	63.40	68.00	63.00	66.80
2324	NASDAQ	INVO	Mon, Jan 31, 2022	55.20	68.00	55.20	63.60
2323	NASDAQ	INVO	Fri, Jan 28, 2022	55.80	56.40	50.80	56.20
2322	NASDAQ	INVO	Thu, Jan 27, 2022	64.60	64.60	52.00	56.00
2321	NASDAQ	INVO	Wed, Jan 26, 2022	60.20	68.79	60.20	63.20
2320	NASDAQ	INVO	Tue, Jan 25, 2022	60.00	62.10	59.00	61.80
2319	NASDAQ	INVO	Mon, Jan 24, 2022	59.80	65.00	55.60	61.20
2318	NASDAQ	INVO	Fri, Jan 21, 2022	64.60	64.60	59.20	60.00
2317	NASDAQ	INVO	Thu, Jan 20, 2022	68.20	69.60	65.00	65.60
2316	NASDAQ	INVO	Wed, Jan 19, 2022	75.80	75.80	67.60	68.40
2315	NASDAQ	INVO	Tue, Jan 18, 2022	74.80	75.80	72.20	73.80
2314	NASDAQ	INVO	Fri, Jan 14, 2022	74.00	74.80	70.20	72.20
2313	NASDAQ	INVO	Thu, Jan 13, 2022	75.00	76.70	71.40	75.80
2312	NASDAQ	INVO	Wed, Jan 12, 2022	74.40	76.40	73.00	76.40
2311	NASDAQ	INVO	Tue, Jan 11, 2022	72.40	73.00	69.80	72.40
2310	NASDAQ	INVO	Mon, Jan 10, 2022	73.60	73.60	68.20	71.20
2309	NASDAQ	INVO	Fri, Jan 7, 2022	72.40	74.00	64.00	69.80
2308	NASDAQ	INVO	Thu, Jan 6, 2022	72.80	72.80	67.60	69.40
2307	NASDAQ	INVO	Wed, Jan 5, 2022	68.00	74.00	67.80	71.20
2306	NASDAQ	INVO	Tue, Jan 4, 2022	67.00	68.60	66.60	68.00
2305	NASDAQ	INVO	Mon, Jan 3, 2022	67.80	68.19	65.40	65.80
2304	NASDAQ	INVO	Fri, Dec 31, 2021	65.60	68.07	64.20	66.60
2303	NASDAQ	INVO	Thu, Dec 30, 2021	64.85	68.45	61.40	66.60
2302	NASDAQ	INVO	Wed, Dec 29, 2021	68.40	68.40	63.60	64.00
2301	NASDAQ	INVO	Tue, Dec 28, 2021	77.00	77.00	66.80	67.00
2300	NASDAQ	INVO	Mon, Dec 27, 2021	75.60	75.60	71.60	72.00
2299	NASDAQ	INVO	Thu, Dec 23, 2021	75.00	75.00	70.60	72.90
2298	NASDAQ	INVO	Wed, Dec 22, 2021	77.00	77.80	72.60	73.20
2297	NASDAQ	INVO	Tue, Dec 21, 2021	76.80	81.17	74.20	78.00
2296	NASDAQ	INVO	Mon, Dec 20, 2021	75.40	79.75	72.20	78.00
2295	NASDAQ	INVO	Fri, Dec 17, 2021	74.20	77.60	69.00	77.00
2294	NASDAQ	INVO	Thu, Dec 16, 2021	77.80	77.80	71.30	74.20
2293	NASDAQ	INVO	Wed, Dec 15, 2021	73.00	79.20	66.20	74.80
2292	NASDAQ	INVO	Tue, Dec 14, 2021	67.80	73.40	67.33	72.00
2291	NASDAQ	INVO	Mon, Dec 13, 2021	67.20	69.60	63.00	68.00
2290	NASDAQ	INVO	Fri, Dec 10, 2021	66.80	68.33	62.00	67.40
2289	NASDAQ	INVO	Thu, Dec 9, 2021	64.20	67.00	64.20	66.20
2288	NASDAQ	INVO	Wed, Dec 8, 2021	63.40	66.20	59.00	65.00
2287	NASDAQ	INVO	Tue, Dec 7, 2021	61.82	65.00	58.59	64.00
2286	NASDAQ	INVO	Mon, Dec 6, 2021	58.00	64.60	57.08	60.60
2285	NASDAQ	INVO	Fri, Dec 3, 2021	63.20	63.20	57.60	59.00
2284	NASDAQ	INVO	Thu, Dec 2, 2021	60.00	63.60	56.60	62.60
2283	NASDAQ	INVO	Wed, Dec 1, 2021	64.00	66.60	61.20	61.40
2282	NASDAQ	INVO	Tue, Nov 30, 2021	60.60	62.00	58.90	61.60
2281	NASDAQ	INVO	Mon, Nov 29, 2021	60.00	61.20	58.60	60.00
2280	NASDAQ	INVO	Fri, Nov 26, 2021	59.80	61.00	55.40	58.80
2279	NASDAQ	INVO	Wed, Nov 24, 2021	56.36	60.40	56.36	59.80
2278	NASDAQ	INVO	Tue, Nov 23, 2021	59.60	60.96	57.40	58.60
2277	NASDAQ	INVO	Mon, Nov 22, 2021	60.40	61.20	53.40	61.00
2276	NASDAQ	INVO	Fri, Nov 19, 2021	61.20	62.80	59.00	59.00
2275	NASDAQ	INVO	Thu, Nov 18, 2021	64.60	66.31	60.50	61.20
2274	NASDAQ	INVO	Wed, Nov 17, 2021	64.60	65.60	63.00	64.40
2273	NASDAQ	INVO	Tue, Nov 16, 2021	66.00	66.25	63.00	64.80
2272	NASDAQ	INVO	Mon, Nov 15, 2021	65.40	67.96	63.80	66.00
2271	NASDAQ	INVO	Fri, Nov 12, 2021	65.40	66.00	63.77	66.00
2270	NASDAQ	INVO	Thu, Nov 11, 2021	64.80	66.00	63.60	66.00
2269	NASDAQ	INVO	Wed, Nov 10, 2021	65.00	66.40	64.00	65.00
2268	NASDAQ	INVO	Tue, Nov 9, 2021	66.40	66.40	64.20	66.00
2267	NASDAQ	INVO	Mon, Nov 8, 2021	66.40	66.60	65.40	66.20
2266	NASDAQ	INVO	Fri, Nov 5, 2021	68.20	68.20	66.20	66.40
2265	NASDAQ	INVO	Thu, Nov 4, 2021	68.00	68.80	67.00	67.60
2264	NASDAQ	INVO	Wed, Nov 3, 2021	71.60	72.20	66.40	67.40
2263	NASDAQ	INVO	Tue, Nov 2, 2021	68.80	71.40	68.40	71.40
2262	NASDAQ	INVO	Mon, Nov 1, 2021	68.00	69.60	67.00	69.60
2261	NASDAQ	INVO	Fri, Oct 29, 2021	67.40	69.60	66.00	69.00
2260	NASDAQ	INVO	Thu, Oct 28, 2021	68.00	68.20	66.60	67.60
2259	NASDAQ	INVO	Wed, Oct 27, 2021	70.40	70.40	67.40	68.00
2258	NASDAQ	INVO	Tue, Oct 26, 2021	70.00	70.40	66.81	69.40
2257	NASDAQ	INVO	Mon, Oct 25, 2021	75.00	75.00	67.60	68.80
2256	NASDAQ	INVO	Fri, Oct 22, 2021	77.80	77.80	72.80	75.00
2255	NASDAQ	INVO	Thu, Oct 21, 2021	80.60	80.60	76.40	78.60
2254	NASDAQ	INVO	Wed, Oct 20, 2021	80.00	81.00	78.00	80.80
2253	NASDAQ	INVO	Tue, Oct 19, 2021	84.00	84.00	77.80	78.80
2252	NASDAQ	INVO	Mon, Oct 18, 2021	79.80	85.60	76.20	83.80
2251	NASDAQ	INVO	Fri, Oct 15, 2021	78.80	80.00	76.00	79.40
2250	NASDAQ	INVO	Thu, Oct 14, 2021	70.60	79.20	68.00	78.60
2249	NASDAQ	INVO	Wed, Oct 13, 2021	80.65	80.65	69.60	70.60
2248	NASDAQ	INVO	Tue, Oct 12, 2021	73.00	73.80	69.11	71.80
2247	NASDAQ	INVO	Mon, Oct 11, 2021	79.80	79.84	72.80	74.00
2246	NASDAQ	INVO	Fri, Oct 8, 2021	79.40	85.00	75.60	80.00
2245	NASDAQ	INVO	Thu, Oct 7, 2021	70.00	73.40	67.60	72.80
2244	NASDAQ	INVO	Wed, Oct 6, 2021	68.60	69.80	66.20	68.70
2243	NASDAQ	INVO	Tue, Oct 5, 2021	68.60	71.00	66.05	71.00
2242	NASDAQ	INVO	Mon, Oct 4, 2021	66.20	68.60	64.60	68.60
2241	NASDAQ	INVO	Fri, Oct 1, 2021	62.00	67.67	60.60	67.60
2240	NASDAQ	INVO	Thu, Sep 30, 2021	63.40	65.20	61.48	65.20
2239	NASDAQ	INVO	Wed, Sep 29, 2021	65.60	65.60	59.80	63.40
2238	NASDAQ	INVO	Tue, Sep 28, 2021	65.80	67.00	64.00	65.20
2237	NASDAQ	INVO	Mon, Sep 27, 2021	65.60	67.60	65.10	67.00
2236	NASDAQ	INVO	Fri, Sep 24, 2021	65.00	66.20	64.00	65.68
2235	NASDAQ	INVO	Thu, Sep 23, 2021	65.80	67.80	65.00	65.60
2234	NASDAQ	INVO	Wed, Sep 22, 2021	68.00	68.50	65.60	66.60
2233	NASDAQ	INVO	Tue, Sep 21, 2021	67.03	69.00	65.24	66.80
2232	NASDAQ	INVO	Mon, Sep 20, 2021	70.40	71.30	65.80	66.60
2231	NASDAQ	INVO	Fri, Sep 17, 2021	70.40	72.20	68.59	70.60
2230	NASDAQ	INVO	Thu, Sep 16, 2021	70.40	73.40	68.80	70.60
2229	NASDAQ	INVO	Wed, Sep 15, 2021	72.11	72.11	70.00	70.40
2228	NASDAQ	INVO	Tue, Sep 14, 2021	71.60	72.62	68.20	70.20
2227	NASDAQ	INVO	Mon, Sep 13, 2021	73.00	73.40	71.00	71.60
2226	NASDAQ	INVO	Fri, Sep 10, 2021	73.40	73.60	71.20	72.60
2225	NASDAQ	INVO	Thu, Sep 9, 2021	73.00	73.60	67.81	72.80
2224	NASDAQ	INVO	Wed, Sep 8, 2021	76.60	76.60	73.20	73.20
2223	NASDAQ	INVO	Tue, Sep 7, 2021	78.40	78.40	74.00	75.80
2222	NASDAQ	INVO	Fri, Sep 3, 2021	79.77	79.77	75.00	77.20
2221	NASDAQ	INVO	Thu, Sep 2, 2021	78.00	78.80	76.80	78.00
2220	NASDAQ	INVO	Wed, Sep 1, 2021	78.40	78.45	76.00	78.40
2219	NASDAQ	INVO	Tue, Aug 31, 2021	75.80	78.90	75.40	77.00
2218	NASDAQ	INVO	Mon, Aug 30, 2021	76.40	77.00	75.20	76.20
2217	NASDAQ	INVO	Fri, Aug 27, 2021	75.80	77.79	72.80	77.00
2216	NASDAQ	INVO	Thu, Aug 26, 2021	78.08	78.80	74.60	77.00
2215	NASDAQ	INVO	Wed, Aug 25, 2021	79.00	79.60	78.70	79.00
2214	NASDAQ	INVO	Tue, Aug 24, 2021	79.47	79.60	78.20	79.60
2213	NASDAQ	INVO	Mon, Aug 23, 2021	78.90	79.60	77.11	79.60
2212	NASDAQ	INVO	Fri, Aug 20, 2021	74.00	78.80	74.00	78.00
2211	NASDAQ	INVO	Thu, Aug 19, 2021	75.20	77.60	74.20	74.60
2210	NASDAQ	INVO	Wed, Aug 18, 2021	79.90	80.60	77.11	77.80
2209	NASDAQ	INVO	Tue, Aug 17, 2021	84.80	84.80	77.00	79.40
2208	NASDAQ	INVO	Mon, Aug 16, 2021	84.80	85.00	81.90	85.00
2207	NASDAQ	INVO	Fri, Aug 13, 2021	84.20	84.80	83.20	84.80
2206	NASDAQ	INVO	Thu, Aug 12, 2021	83.43	84.00	82.20	84.00
2205	NASDAQ	INVO	Wed, Aug 11, 2021	82.80	84.34	80.40	84.00
2204	NASDAQ	INVO	Tue, Aug 10, 2021	83.00	84.80	80.60	81.00
2203	NASDAQ	INVO	Mon, Aug 9, 2021	84.80	84.80	82.40	84.20
2202	NASDAQ	INVO	Fri, Aug 6, 2021	86.40	86.40	85.10	85.40
2201	NASDAQ	INVO	Thu, Aug 5, 2021	86.80	87.00	85.00	86.40
2200	NASDAQ	INVO	Wed, Aug 4, 2021	88.00	88.00	85.47	86.40
2199	NASDAQ	INVO	Tue, Aug 3, 2021	87.80	88.20	84.80	88.20
2198	NASDAQ	INVO	Mon, Aug 2, 2021	83.80	88.20	83.60	88.00
2197	NASDAQ	INVO	Fri, Jul 30, 2021	87.20	88.00	80.86	85.20
2196	NASDAQ	INVO	Thu, Jul 29, 2021	88.00	88.00	85.25	87.20
2195	NASDAQ	INVO	Wed, Jul 28, 2021	79.79	88.00	79.79	87.00
2194	NASDAQ	INVO	Tue, Jul 27, 2021	82.80	82.80	79.70	81.60
2193	NASDAQ	INVO	Mon, Jul 26, 2021	86.60	88.20	81.90	83.00
2192	NASDAQ	INVO	Fri, Jul 23, 2021	87.40	87.80	84.20	87.00
2191	NASDAQ	INVO	Thu, Jul 22, 2021	87.20	88.50	85.60	87.00
2190	NASDAQ	INVO	Wed, Jul 21, 2021	85.60	90.79	85.60	88.20
2189	NASDAQ	INVO	Tue, Jul 20, 2021	83.80	91.00	81.40	85.20
2188	NASDAQ	INVO	Mon, Jul 19, 2021	78.20	83.20	77.00	83.20
2187	NASDAQ	INVO	Fri, Jul 16, 2021	81.60	82.40	78.20	78.20
2186	NASDAQ	INVO	Thu, Jul 15, 2021	85.00	87.00	81.00	81.60
2185	NASDAQ	INVO	Wed, Jul 14, 2021	88.40	89.42	83.92	85.00
2184	NASDAQ	INVO	Tue, Jul 13, 2021	91.20	91.20	86.40	87.80
2183	NASDAQ	INVO	Mon, Jul 12, 2021	89.00	89.40	88.20	89.20
2182	NASDAQ	INVO	Fri, Jul 9, 2021	90.55	91.60	87.40	90.80
2181	NASDAQ	INVO	Thu, Jul 8, 2021	85.20	91.80	82.48	88.40
2180	NASDAQ	INVO	Wed, Jul 7, 2021	89.00	89.00	85.00	86.40
2179	NASDAQ	INVO	Tue, Jul 6, 2021	91.00	91.60	88.20	89.00
2178	NASDAQ	INVO	Fri, Jul 2, 2021	92.20	92.20	90.00	91.20
2177	NASDAQ	INVO	Thu, Jul 1, 2021	94.40	95.80	91.00	92.20
2176	NASDAQ	INVO	Wed, Jun 30, 2021	91.20	99.00	91.00	93.00
2175	NASDAQ	INVO	Tue, Jun 29, 2021	99.40	100.00	90.20	91.20
2174	NASDAQ	INVO	Mon, Jun 28, 2021	100.00	100.00	96.20	99.60
2173	NASDAQ	INVO	Fri, Jun 25, 2021	95.60	100.00	94.40	100.00
2172	NASDAQ	INVO	Thu, Jun 24, 2021	91.00	97.20	90.60	95.00
2171	NASDAQ	INVO	Wed, Jun 23, 2021	87.60	90.40	87.44	90.40
2170	NASDAQ	INVO	Tue, Jun 22, 2021	87.60	87.60	84.00	87.00
2169	NASDAQ	INVO	Mon, Jun 21, 2021	82.00	87.58	82.00	86.60
2168	NASDAQ	INVO	Fri, Jun 18, 2021	86.80	89.40	83.00	83.00
2167	NASDAQ	INVO	Thu, Jun 17, 2021	86.80	91.40	86.80	87.80
2166	NASDAQ	INVO	Wed, Jun 16, 2021	89.40	90.60	84.60	88.00
2165	NASDAQ	INVO	Tue, Jun 15, 2021	101.20	102.40	90.20	90.80
2164	NASDAQ	INVO	Mon, Jun 14, 2021	104.00	108.55	101.60	102.60
2163	NASDAQ	INVO	Fri, Jun 11, 2021	95.20	105.00	94.00	103.60
2162	NASDAQ	INVO	Thu, Jun 10, 2021	88.80	95.00	88.76	95.00
2161	NASDAQ	INVO	Wed, Jun 9, 2021	86.40	89.80	86.40	88.60
2160	NASDAQ	INVO	Tue, Jun 8, 2021	88.40	90.00	86.80	87.80
2159	NASDAQ	INVO	Mon, Jun 7, 2021	86.00	90.00	85.60	88.80
2158	NASDAQ	INVO	Fri, Jun 4, 2021	87.20	88.00	83.60	86.20
2157	NASDAQ	INVO	Thu, Jun 3, 2021	83.20	88.00	81.00	87.40
2156	NASDAQ	INVO	Wed, Jun 2, 2021	83.60	88.35	83.60	83.60
2155	NASDAQ	INVO	Tue, Jun 1, 2021	87.60	89.60	84.00	85.00
2154	NASDAQ	INVO	Fri, May 28, 2021	85.00	88.20	83.40	87.60
2153	NASDAQ	INVO	Thu, May 27, 2021	86.40	87.40	85.20	86.00
2152	NASDAQ	INVO	Wed, May 26, 2021	85.60	88.40	84.40	86.40
2151	NASDAQ	INVO	Tue, May 25, 2021	85.60	88.00	84.96	86.20
2150	NASDAQ	INVO	Mon, May 24, 2021	85.60	87.00	82.40	85.60
2149	NASDAQ	INVO	Fri, May 21, 2021	84.00	87.00	84.00	86.00
2148	NASDAQ	INVO	Thu, May 20, 2021	82.80	84.80	80.80	84.00
2147	NASDAQ	INVO	Wed, May 19, 2021	81.20	86.60	79.77	83.20
2146	NASDAQ	INVO	Tue, May 18, 2021	82.40	86.00	80.40	83.00
2145	NASDAQ	INVO	Mon, May 17, 2021	79.40	83.80	79.40	81.60
2144	NASDAQ	INVO	Fri, May 14, 2021	78.60	81.00	78.00	78.60
2143	NASDAQ	INVO	Thu, May 13, 2021	80.20	80.20	76.60	77.20
2142	NASDAQ	INVO	Wed, May 12, 2021	78.00	81.60	76.99	78.80
2141	NASDAQ	INVO	Tue, May 11, 2021	74.00	74.80	72.00	74.20
2140	NASDAQ	INVO	Mon, May 10, 2021	76.00	77.00	74.69	75.00
2139	NASDAQ	INVO	Fri, May 7, 2021	75.80	78.00	75.40	76.00
2138	NASDAQ	INVO	Thu, May 6, 2021	77.80	77.98	75.20	76.60
2137	NASDAQ	INVO	Wed, May 5, 2021	78.80	80.30	77.60	79.00
2136	NASDAQ	INVO	Tue, May 4, 2021	79.20	79.94	76.80	77.80
2135	NASDAQ	INVO	Mon, May 3, 2021	82.20	82.56	79.60	80.00
2134	NASDAQ	INVO	Fri, Apr 30, 2021	84.40	86.26	80.20	82.20
2133	NASDAQ	INVO	Thu, Apr 29, 2021	85.00	86.60	84.20	84.40
2132	NASDAQ	INVO	Wed, Apr 28, 2021	89.20	89.20	83.60	84.00
2131	NASDAQ	INVO	Tue, Apr 27, 2021	92.00	93.00	87.60	89.20
2130	NASDAQ	INVO	Mon, Apr 26, 2021	88.00	91.60	84.60	90.00
2129	NASDAQ	INVO	Fri, Apr 23, 2021	86.40	88.80	84.00	86.40
2128	NASDAQ	INVO	Thu, Apr 22, 2021	80.20	88.20	78.80	86.40
2127	NASDAQ	INVO	Wed, Apr 21, 2021	75.60	82.00	74.60	80.80
2126	NASDAQ	INVO	Tue, Apr 20, 2021	77.40	81.00	77.20	77.60
2125	NASDAQ	INVO	Mon, Apr 19, 2021	76.40	78.60	71.00	78.40
2124	NASDAQ	INVO	Fri, Apr 16, 2021	76.60	78.40	75.00	75.40
2123	NASDAQ	INVO	Thu, Apr 15, 2021	78.00	80.60	76.00	77.00
2122	NASDAQ	INVO	Wed, Apr 14, 2021	78.20	81.60	77.60	78.00
2121	NASDAQ	INVO	Tue, Apr 13, 2021	79.40	82.80	78.20	80.20
2120	NASDAQ	INVO	Mon, Apr 12, 2021	82.20	83.10	78.60	79.60
2119	NASDAQ	INVO	Fri, Apr 9, 2021	81.20	82.98	80.00	81.60
2118	NASDAQ	INVO	Thu, Apr 8, 2021	82.40	83.40	80.60	82.40
2117	NASDAQ	INVO	Wed, Apr 7, 2021	85.20	86.59	82.20	82.60
2116	NASDAQ	INVO	Tue, Apr 6, 2021	85.60	86.60	84.00	84.00
2115	NASDAQ	INVO	Mon, Apr 5, 2021	89.21	89.21	84.00	85.80
2114	NASDAQ	INVO	Thu, Apr 1, 2021	88.20	92.00	87.40	89.40
2113	NASDAQ	INVO	Wed, Mar 31, 2021	95.40	95.40	86.40	86.60
2112	NASDAQ	INVO	Tue, Mar 30, 2021	84.80	112.60	82.00	98.80
2111	NASDAQ	INVO	Mon, Mar 29, 2021	88.60	89.00	84.20	84.80
2110	NASDAQ	INVO	Fri, Mar 26, 2021	94.80	95.40	87.00	88.60
2109	NASDAQ	INVO	Thu, Mar 25, 2021	84.60	95.20	82.00	95.00
2108	NASDAQ	INVO	Wed, Mar 24, 2021	88.00	89.12	83.80	87.80
2107	NASDAQ	INVO	Tue, Mar 23, 2021	91.40	92.20	87.43	89.40
2106	NASDAQ	INVO	Mon, Mar 22, 2021	95.60	95.60	90.60	90.80
2105	NASDAQ	INVO	Fri, Mar 19, 2021	99.60	100.80	93.60	94.20
2104	NASDAQ	INVO	Thu, Mar 18, 2021	101.40	104.80	98.20	98.40
2103	NASDAQ	INVO	Wed, Mar 17, 2021	101.40	106.00	98.20	101.40
2102	NASDAQ	INVO	Tue, Mar 16, 2021	106.40	111.20	101.60	102.80
2101	NASDAQ	INVO	Mon, Mar 15, 2021	122.20	126.40	106.00	108.00
2100	NASDAQ	INVO	Fri, Mar 12, 2021	106.60	108.70	100.40	104.60
2099	NASDAQ	INVO	Thu, Mar 11, 2021	115.20	121.39	106.00	111.60
2098	NASDAQ	INVO	Wed, Mar 10, 2021	147.00	147.20	113.41	128.80
2097	NASDAQ	INVO	Tue, Mar 9, 2021	106.20	246.00	104.40	188.00
2096	NASDAQ	INVO	Mon, Mar 8, 2021	65.40	69.80	61.80	62.20
2095	NASDAQ	INVO	Fri, Mar 5, 2021	63.40	72.80	61.00	67.60
2094	NASDAQ	INVO	Thu, Mar 4, 2021	68.80	69.60	60.00	63.80
2093	NASDAQ	INVO	Wed, Mar 3, 2021	66.40	72.20	65.00	69.80
2092	NASDAQ	INVO	Tue, Mar 2, 2021	73.00	74.00	61.00	66.00
2091	NASDAQ	INVO	Mon, Mar 1, 2021	64.40	67.60	63.80	66.60
2090	NASDAQ	INVO	Fri, Feb 26, 2021	64.40	64.60	63.00	63.60
2089	NASDAQ	INVO	Thu, Feb 25, 2021	66.46	67.00	63.40	64.92
2088	NASDAQ	INVO	Wed, Feb 24, 2021	65.20	67.20	64.72	65.00
2087	NASDAQ	INVO	Tue, Feb 23, 2021	65.80	68.00	59.60	64.60
2086	NASDAQ	INVO	Mon, Feb 22, 2021	75.00	75.17	69.00	69.00
2085	NASDAQ	INVO	Fri, Feb 19, 2021	79.20	81.00	75.00	75.20
2084	NASDAQ	INVO	Thu, Feb 18, 2021	80.40	85.94	75.33	79.00
2083	NASDAQ	INVO	Wed, Feb 17, 2021	82.00	89.80	82.00	87.60
2082	NASDAQ	INVO	Tue, Feb 16, 2021	79.40	84.90	73.40	78.60
2081	NASDAQ	INVO	Fri, Feb 12, 2021	80.20	90.00	75.20	78.00
2080	NASDAQ	INVO	Thu, Feb 11, 2021	72.20	81.00	69.40	76.60
2079	NASDAQ	INVO	Wed, Feb 10, 2021	71.00	72.00	68.00	69.60
2078	NASDAQ	INVO	Tue, Feb 9, 2021	70.80	71.40	69.20	69.20
2077	NASDAQ	INVO	Mon, Feb 8, 2021	64.20	72.60	64.20	69.80
2076	NASDAQ	INVO	Fri, Feb 5, 2021	64.80	66.40	63.00	66.40
2075	NASDAQ	INVO	Thu, Feb 4, 2021	62.80	65.20	62.60	65.00
2074	NASDAQ	INVO	Wed, Feb 3, 2021	62.80	63.05	62.20	62.20
2073	NASDAQ	INVO	Tue, Feb 2, 2021	61.00	63.60	61.00	62.60
2072	NASDAQ	INVO	Mon, Feb 1, 2021	60.80	61.20	59.20	61.00
2071	NASDAQ	INVO	Fri, Jan 29, 2021	60.20	61.60	59.20	59.20
2070	NASDAQ	INVO	Thu, Jan 28, 2021	61.20	63.00	59.20	61.60
2069	NASDAQ	INVO	Wed, Jan 27, 2021	61.40	61.40	60.00	60.80
2068	NASDAQ	INVO	Tue, Jan 26, 2021	61.40	62.40	60.40	62.20
2067	NASDAQ	INVO	Mon, Jan 25, 2021	60.40	63.15	60.40	61.40
2066	NASDAQ	INVO	Fri, Jan 22, 2021	62.00	62.40	60.40	62.10
2065	NASDAQ	INVO	Thu, Jan 21, 2021	63.40	63.40	61.63	62.50
2064	NASDAQ	INVO	Wed, Jan 20, 2021	62.40	64.40	60.00	62.20
2063	NASDAQ	INVO	Tue, Jan 19, 2021	62.20	64.40	61.00	62.80
2062	NASDAQ	INVO	Fri, Jan 15, 2021	60.00	62.60	59.60	60.80
2061	NASDAQ	INVO	Thu, Jan 14, 2021	60.20	61.40	59.20	61.20
2060	NASDAQ	INVO	Wed, Jan 13, 2021	60.00	60.60	59.20	59.60
2059	NASDAQ	INVO	Tue, Jan 12, 2021	60.00	60.60	59.00	60.00
2058	NASDAQ	INVO	Mon, Jan 11, 2021	60.80	60.80	59.70	60.20
2057	NASDAQ	INVO	Fri, Jan 8, 2021	60.80	61.40	59.20	61.00
2056	NASDAQ	INVO	Thu, Jan 7, 2021	62.00	62.40	58.00	59.80
2055	NASDAQ	INVO	Wed, Jan 6, 2021	60.60	62.60	60.40	61.20
2054	NASDAQ	INVO	Tue, Jan 5, 2021	62.00	62.60	60.40	61.40
2053	NASDAQ	INVO	Mon, Jan 4, 2021	62.40	62.40	60.26	61.40
2052	NASDAQ	INVO	Thu, Dec 31, 2020	62.00	62.00	60.20	60.20
2051	NASDAQ	INVO	Wed, Dec 30, 2020	60.60	61.74	60.00	60.80
2050	NASDAQ	INVO	Tue, Dec 29, 2020	62.40	62.60	60.20	61.00
2049	NASDAQ	INVO	Mon, Dec 28, 2020	60.60	62.00	60.00	60.00
2048	NASDAQ	INVO	Thu, Dec 24, 2020	61.17	63.00	61.17	61.40
2047	NASDAQ	INVO	Wed, Dec 23, 2020	61.20	62.80	61.00	61.60
2046	NASDAQ	INVO	Tue, Dec 22, 2020	61.61	61.90	60.80	61.80
2045	NASDAQ	INVO	Mon, Dec 21, 2020	61.60	64.73	60.80	61.80
2044	NASDAQ	INVO	Fri, Dec 18, 2020	69.00	71.00	61.80	61.80
2043	NASDAQ	INVO	Thu, Dec 17, 2020	64.00	69.00	62.90	68.40
2042	NASDAQ	INVO	Wed, Dec 16, 2020	64.20	64.80	62.00	62.80
2041	NASDAQ	INVO	Tue, Dec 15, 2020	65.00	66.79	62.40	63.20
2040	NASDAQ	INVO	Mon, Dec 14, 2020	61.80	65.00	60.00	64.00
2039	NASDAQ	INVO	Fri, Dec 11, 2020	61.37	62.00	60.00	60.80
2038	NASDAQ	INVO	Thu, Dec 10, 2020	63.00	63.00	61.09	62.49
2037	NASDAQ	INVO	Wed, Dec 9, 2020	60.60	62.80	60.60	62.45
2036	NASDAQ	INVO	Tue, Dec 8, 2020	63.00	63.20	61.40	61.94
2035	NASDAQ	INVO	Mon, Dec 7, 2020	65.00	65.00	62.50	62.90
2034	NASDAQ	INVO	Fri, Dec 4, 2020	61.80	63.00	61.20	62.80
2033	NASDAQ	INVO	Thu, Dec 3, 2020	63.00	63.00	60.24	62.10
2032	NASDAQ	INVO	Wed, Dec 2, 2020	63.00	64.20	61.67	63.60
2031	NASDAQ	INVO	Tue, Dec 1, 2020	64.00	64.00	60.40	62.80
2030	NASDAQ	INVO	Mon, Nov 30, 2020	60.00	66.00	59.60	64.80
2029	NASDAQ	INVO	Fri, Nov 27, 2020	64.00	64.80	63.20	64.50
2028	NASDAQ	INVO	Wed, Nov 25, 2020	62.00	64.10	59.00	63.40
2027	NASDAQ	INVO	Tue, Nov 24, 2020	62.00	63.00	61.80	61.80
2026	NASDAQ	INVO	Mon, Nov 23, 2020	64.80	64.80	61.60	62.76
2025	NASDAQ	INVO	Fri, Nov 20, 2020	67.00	67.00	64.40	65.00
2024	NASDAQ	INVO	Thu, Nov 19, 2020	66.40	67.80	62.60	65.00
2023	NASDAQ	INVO	Wed, Nov 18, 2020	69.00	69.00	66.60	67.86
2022	NASDAQ	INVO	Tue, Nov 17, 2020	61.00	68.40	60.80	67.30
2021	NASDAQ	INVO	Mon, Nov 16, 2020	63.40	63.40	60.80	61.20
2020	NASDAQ	INVO	Fri, Nov 13, 2020	60.00	63.00	60.00	60.99
2019	NASDAQ	INVO	Thu, Nov 12, 2020	84.00	88.00	74.00	81.80
2018	NASDAQ	INVO	Wed, Nov 11, 2020	90.20	90.20	84.00	89.80
2017	NASDAQ	INVO	Tue, Nov 10, 2020	100.00	100.00	67.00	95.00
2016	NASDAQ	INVO	Mon, Nov 9, 2020	149.80	149.80	90.00	115.00
2015	NASDAQ	INVO	Fri, Nov 6, 2020	2291.20	2374.40	2278.40	2278.40
2014	NASDAQ	INVO	Thu, Nov 5, 2020	2304.00	2304.00	2278.40	2304.00
2013	NASDAQ	INVO	Wed, Nov 4, 2020	2352.00	2352.00	2278.40	2336.00
2012	NASDAQ	INVO	Tue, Nov 3, 2020	2368.00	2368.00	2278.40	2368.00
2011	NASDAQ	INVO	Mon, Nov 2, 2020	2336.00	2387.20	2336.00	2336.00
2010	NASDAQ	INVO	Fri, Oct 30, 2020	2368.00	2387.20	2304.00	2387.20
2009	NASDAQ	INVO	Thu, Oct 29, 2020	2400.00	2400.00	2368.00	2387.20
2008	NASDAQ	INVO	Wed, Oct 28, 2020	2496.00	2496.00	2400.00	2400.00
2007	NASDAQ	INVO	Tue, Oct 27, 2020	2492.80	2521.60	2492.80	2521.54
2006	NASDAQ	INVO	Mon, Oct 26, 2020	2464.00	2528.00	2464.00	2528.00
2005	NASDAQ	INVO	Fri, Oct 23, 2020	2560.00	2560.00	2432.00	2553.60
2004	NASDAQ	INVO	Thu, Oct 22, 2020	2528.00	2528.00	2425.60	2521.60
2003	NASDAQ	INVO	Wed, Oct 21, 2020	2585.60	2592.00	2246.40	2496.00
2002	NASDAQ	INVO	Tue, Oct 20, 2020	2598.40	2604.80	2374.40	2592.00
2001	NASDAQ	INVO	Mon, Oct 19, 2020	2624.00	2656.00	2592.00	2598.40
2000	NASDAQ	INVO	Fri, Oct 16, 2020	2656.00	2675.20	2553.60	2624.00
1999	NASDAQ	INVO	Thu, Oct 15, 2020	2688.00	2688.00	2400.00	2656.00
1998	NASDAQ	INVO	Wed, Oct 14, 2020	2608.00	2681.60	2400.00	2653.12
1997	NASDAQ	INVO	Tue, Oct 13, 2020	2688.00	2688.00	2400.00	2592.00
1996	NASDAQ	INVO	Mon, Oct 12, 2020	2406.40	2560.00	2323.20	2560.00
1995	NASDAQ	INVO	Fri, Oct 9, 2020	2422.40	2560.00	2240.00	2502.40
1994	NASDAQ	INVO	Thu, Oct 8, 2020	2112.00	2502.40	2112.00	2502.40
1993	NASDAQ	INVO	Wed, Oct 7, 2020	2272.00	2278.40	2080.00	2272.00
1992	NASDAQ	INVO	Tue, Oct 6, 2020	2304.00	2368.00	2272.00	2304.00
1991	NASDAQ	INVO	Mon, Oct 5, 2020	2432.00	2464.00	2009.60	2368.00
1990	NASDAQ	INVO	Fri, Oct 2, 2020	2406.40	2496.00	2406.40	2432.00
1989	NASDAQ	INVO	Thu, Oct 1, 2020	2400.00	2502.40	2387.20	2502.40
1988	NASDAQ	INVO	Wed, Sep 30, 2020	2368.00	2432.00	2304.00	2400.00
1987	NASDAQ	INVO	Tue, Sep 29, 2020	2528.00	2528.00	2240.00	2368.00
1986	NASDAQ	INVO	Mon, Sep 28, 2020	2496.00	2528.00	2374.40	2432.00
1985	NASDAQ	INVO	Fri, Sep 25, 2020	2656.00	2713.60	2585.60	2585.60
1984	NASDAQ	INVO	Thu, Sep 24, 2020	2721.60	2721.60	2464.00	2656.00
1983	NASDAQ	INVO	Wed, Sep 23, 2020	2534.40	2560.00	2496.00	2560.00
1982	NASDAQ	INVO	Tue, Sep 22, 2020	2624.00	2624.00	2496.00	2560.00
1981	NASDAQ	INVO	Mon, Sep 21, 2020	2560.00	2624.00	2432.00	2560.00
1980	NASDAQ	INVO	Fri, Sep 18, 2020	2816.00	2816.00	2048.00	2560.00
1979	NASDAQ	INVO	Thu, Sep 17, 2020	2912.00	3008.00	2368.00	3008.00
1978	NASDAQ	INVO	Wed, Sep 16, 2020	2758.40	3008.00	2758.40	3008.00
1977	NASDAQ	INVO	Tue, Sep 15, 2020	2496.00	2816.00	2464.00	2700.80
1976	NASDAQ	INVO	Mon, Sep 14, 2020	2464.00	2560.00	2464.00	2560.00
1975	NASDAQ	INVO	Fri, Sep 11, 2020	2425.60	2553.60	2310.40	2528.00
1974	NASDAQ	INVO	Thu, Sep 10, 2020	2480.00	2560.00	2480.00	2560.00
1973	NASDAQ	INVO	Wed, Sep 9, 2020	2560.00	2560.00	2534.40	2560.00
1972	NASDAQ	INVO	Tue, Sep 8, 2020	2720.00	2720.00	2560.00	2656.00
1971	NASDAQ	INVO	Fri, Sep 4, 2020	2512.00	2720.00	2016.00	2720.00
1970	NASDAQ	INVO	Thu, Sep 3, 2020	2598.40	2688.00	2534.40	2560.00
1969	NASDAQ	INVO	Wed, Sep 2, 2020	2636.80	2720.00	2304.00	2688.00
1968	NASDAQ	INVO	Tue, Sep 1, 2020	2624.00	2720.00	2624.00	2713.60
1967	NASDAQ	INVO	Mon, Aug 31, 2020	2816.00	2816.00	2688.00	2752.00
1966	NASDAQ	INVO	Fri, Aug 28, 2020	2704.00	2816.00	2697.60	2816.00
1965	NASDAQ	INVO	Thu, Aug 27, 2020	2592.00	2784.00	2592.00	2694.40
1964	NASDAQ	INVO	Wed, Aug 26, 2020	2476.80	2880.00	2438.40	2880.00
1963	NASDAQ	INVO	Tue, Aug 25, 2020	2336.00	2553.60	2336.00	2553.60
1962	NASDAQ	INVO	Mon, Aug 24, 2020	2304.00	2304.00	2304.00	2304.00
1961	NASDAQ	INVO	Fri, Aug 21, 2020	2560.00	2880.00	2310.40	2617.60
1960	NASDAQ	INVO	Thu, Aug 20, 2020	2111.94	2240.00	2111.94	2240.00
1959	NASDAQ	INVO	Wed, Aug 19, 2020	2080.00	2080.00	2022.40	2080.00
1958	NASDAQ	INVO	Tue, Aug 18, 2020	2134.40	2208.00	1993.60	2080.00
1957	NASDAQ	INVO	Mon, Aug 17, 2020	2176.00	2265.60	2176.00	2265.60
1956	NASDAQ	INVO	Fri, Aug 14, 2020	2259.20	2278.40	2080.00	2265.60
1955	NASDAQ	INVO	Thu, Aug 13, 2020	2425.60	2425.60	2240.00	2259.20
1954	NASDAQ	INVO	Wed, Aug 12, 2020	2352.00	2400.00	2224.00	2339.20
1953	NASDAQ	INVO	Tue, Aug 11, 2020	2496.00	2496.00	2304.00	2304.00
1952	NASDAQ	INVO	Mon, Aug 10, 2020	2473.60	2496.00	2304.00	2432.00
1951	NASDAQ	INVO	Fri, Aug 7, 2020	2496.00	2496.00	2496.00	2496.00
1950	NASDAQ	INVO	Thu, Aug 6, 2020	2432.00	2432.00	2432.00	2432.00
1949	NASDAQ	INVO	Wed, Aug 5, 2020	2464.00	2496.00	2464.00	2464.00
1948	NASDAQ	INVO	Tue, Aug 4, 2020	2496.00	2540.80	2336.00	2444.80
1947	NASDAQ	INVO	Mon, Aug 3, 2020	2880.00	2880.00	2240.00	2460.80
1946	NASDAQ	INVO	Fri, Jul 31, 2020	2576.00	3104.00	2576.00	2848.00
1945	NASDAQ	INVO	Thu, Jul 30, 2020	2524.80	2720.00	2524.80	2528.00
1944	NASDAQ	INVO	Wed, Jul 29, 2020	3001.60	3001.60	2720.00	2720.00
1943	NASDAQ	INVO	Tue, Jul 28, 2020	2704.00	2873.60	2464.00	2656.00
1942	NASDAQ	INVO	Mon, Jul 27, 2020	2566.40	2624.00	2480.00	2496.00
1941	NASDAQ	INVO	Fri, Jul 24, 2020	2832.00	3008.00	2508.80	2624.00
1940	NASDAQ	INVO	Thu, Jul 23, 2020	3072.00	3072.00	3040.00	3046.40
1939	NASDAQ	INVO	Wed, Jul 22, 2020	3200.00	3200.00	3072.00	3072.00
1938	NASDAQ	INVO	Tue, Jul 21, 2020	2809.60	3520.00	2752.00	3078.40
1937	NASDAQ	INVO	Mon, Jul 20, 2020	2304.00	2812.80	2240.00	2803.20
1936	NASDAQ	INVO	Fri, Jul 17, 2020	2358.40	2380.80	2304.00	2380.80
1935	NASDAQ	INVO	Thu, Jul 16, 2020	2316.80	2380.80	2316.80	2380.80
1934	NASDAQ	INVO	Wed, Jul 15, 2020	2118.40	2387.20	2118.40	2380.80
1933	NASDAQ	INVO	Tue, Jul 14, 2020	2201.60	2400.00	2118.40	2387.20
1932	NASDAQ	INVO	Mon, Jul 13, 2020	2112.00	2304.00	2083.20	2304.00
1931	NASDAQ	INVO	Fri, Jul 10, 2020	2176.00	2304.00	2053.44	2240.00
1930	NASDAQ	INVO	Thu, Jul 9, 2020	2348.80	2422.40	2080.00	2310.40
1929	NASDAQ	INVO	Wed, Jul 8, 2020	2534.40	2534.40	2048.00	2323.20
1928	NASDAQ	INVO	Tue, Jul 7, 2020	2336.00	2547.20	2336.00	2435.20
1927	NASDAQ	INVO	Mon, Jul 6, 2020	2464.00	2560.00	1920.00	2304.00
1926	NASDAQ	INVO	Thu, Jul 2, 2020	2745.60	2745.60	2384.00	2528.00
1925	NASDAQ	INVO	Wed, Jul 1, 2020	2816.00	4224.00	2496.00	2534.40
1924	NASDAQ	INVO	Tue, Jun 30, 2020	2480.00	2560.00	2480.00	2515.20
1923	NASDAQ	INVO	Mon, Jun 29, 2020	2598.40	2624.00	2400.00	2400.00
1922	NASDAQ	INVO	Fri, Jun 26, 2020	2432.00	2816.00	2176.00	2566.40
1921	NASDAQ	INVO	Thu, Jun 25, 2020	2336.00	2406.40	2246.40	2406.40
1920	NASDAQ	INVO	Wed, Jun 24, 2020	2432.00	2444.80	1952.00	2368.00
1919	NASDAQ	INVO	Tue, Jun 23, 2020	2419.20	2553.60	1996.80	2240.00
1918	NASDAQ	INVO	Mon, Jun 22, 2020	3589.12	3891.20	3543.04	3884.03
1917	NASDAQ	INVO	Fri, Jun 19, 2020	3445.76	3788.80	3445.76	3635.20
1916	NASDAQ	INVO	Thu, Jun 18, 2020	3471.36	3471.36	3420.16	3438.08
1915	NASDAQ	INVO	Wed, Jun 17, 2020	3532.80	3573.76	3430.40	3471.36
1914	NASDAQ	INVO	Tue, Jun 16, 2020	3481.60	3921.92	3430.40	3850.24
1913	NASDAQ	INVO	Mon, Jun 15, 2020	3532.80	3737.60	3481.60	3573.76
1912	NASDAQ	INVO	Fri, Jun 12, 2020	3584.00	3655.68	2570.34	3389.44
1911	NASDAQ	INVO	Thu, Jun 11, 2020	3584.00	3932.16	3317.76	3706.88
1910	NASDAQ	INVO	Wed, Jun 10, 2020	3399.68	3829.76	3072.00	3829.76
1909	NASDAQ	INVO	Tue, Jun 9, 2020	2457.60	3983.36	2457.60	3563.42
1908	NASDAQ	INVO	Mon, Jun 8, 2020	2457.60	2539.52	2150.40	2406.40
1907	NASDAQ	INVO	Fri, Jun 5, 2020	2252.80	2467.84	2252.80	2457.60
1906	NASDAQ	INVO	Thu, Jun 4, 2020	2406.40	2406.40	2150.40	2355.20
1905	NASDAQ	INVO	Wed, Jun 3, 2020	2816.00	2816.00	2129.92	2406.40
1904	NASDAQ	INVO	Tue, Jun 2, 2020	2278.40	2406.40	2048.00	2273.28
1903	NASDAQ	INVO	Mon, Jun 1, 2020	2201.60	2406.40	2058.24	2227.20
1902	NASDAQ	INVO	Fri, May 29, 2020	2201.60	2252.80	1853.44	2242.56
1901	NASDAQ	INVO	Thu, May 28, 2020	2324.48	2324.48	2058.24	2201.60
1900	NASDAQ	INVO	Wed, May 27, 2020	2682.88	2682.88	1792.00	2355.20
1899	NASDAQ	INVO	Tue, May 26, 2020	2867.20	2867.20	2457.50	2754.56
1898	NASDAQ	INVO	Fri, May 22, 2020	65454.08	65454.08	57344.00	57344.00
1897	NASDAQ	INVO	Thu, May 21, 2020	58368.00	65454.08	52736.00	61399.04
1896	NASDAQ	INVO	Wed, May 20, 2020	57344.00	69591.04	57344.00	60518.40
1895	NASDAQ	INVO	Tue, May 19, 2020	53248.00	61665.28	53248.00	61440.00
1894	NASDAQ	INVO	Mon, May 18, 2020	74137.60	74321.92	62259.20	62259.20
1893	NASDAQ	INVO	Fri, May 15, 2020	72871.94	74506.24	71966.72	74096.64
1892	NASDAQ	INVO	Thu, May 14, 2020	72273.92	72273.92	71208.96	71680.00
1891	NASDAQ	INVO	Wed, May 13, 2020	77209.60	77209.60	71680.00	74526.72
1890	NASDAQ	INVO	Tue, May 12, 2020	78299.14	78299.14	74629.12	76185.60
1889	NASDAQ	INVO	Mon, May 11, 2020	77824.00	79872.00	74997.76	77008.90
1888	NASDAQ	INVO	Fri, May 8, 2020	76165.12	81510.40	74588.16	79564.80
1887	NASDAQ	INVO	Thu, May 7, 2020	75980.80	77824.00	69836.80	76769.28
1886	NASDAQ	INVO	Wed, May 6, 2020	74137.60	75980.80	69836.80	75980.80
1885	NASDAQ	INVO	Tue, May 5, 2020	73728.00	75980.80	72704.00	75980.80
1884	NASDAQ	INVO	Mon, May 4, 2020	71680.00	71680.00	69632.00	70656.00
1883	NASDAQ	INVO	Fri, May 1, 2020	76902.40	79872.00	70656.00	70656.00
1882	NASDAQ	INVO	Thu, Apr 30, 2020	73728.00	79462.40	73728.00	77824.00
1881	NASDAQ	INVO	Wed, Apr 29, 2020	86016.00	86016.00	71489.54	74178.56
1880	NASDAQ	INVO	Tue, Apr 28, 2020	75776.00	85565.44	75776.00	82944.00
1879	NASDAQ	INVO	Mon, Apr 27, 2020	77824.00	81920.00	75407.36	77619.20
1878	NASDAQ	INVO	Fri, Apr 24, 2020	81838.08	81838.08	77291.52	81674.24
1877	NASDAQ	INVO	Thu, Apr 23, 2020	73728.00	85770.24	73728.00	81469.44
1876	NASDAQ	INVO	Wed, Apr 22, 2020	66355.20	73728.00	63897.60	73728.00
1875	NASDAQ	INVO	Tue, Apr 21, 2020	69427.20	69427.20	62464.00	65536.00
1874	NASDAQ	INVO	Mon, Apr 20, 2020	62259.20	69427.20	61440.00	62464.00
1873	NASDAQ	INVO	Fri, Apr 17, 2020	61440.00	70195.20	61440.00	69427.20
1872	NASDAQ	INVO	Thu, Apr 16, 2020	64204.80	69632.00	49152.00	69632.00
1871	NASDAQ	INVO	Wed, Apr 15, 2020	66723.84	68812.80	49152.00	67174.40
1870	NASDAQ	INVO	Tue, Apr 14, 2020	73113.60	73113.60	66764.80	69632.00
1869	NASDAQ	INVO	Mon, Apr 13, 2020	73728.00	73728.00	66764.80	71680.00
1868	NASDAQ	INVO	Thu, Apr 9, 2020	70041.60	73318.40	66764.80	73318.40
1867	NASDAQ	INVO	Wed, Apr 8, 2020	79462.40	79462.40	65781.76	69632.00
1866	NASDAQ	INVO	Tue, Apr 7, 2020	79667.20	79667.20	75481.09	79462.40
1865	NASDAQ	INVO	Mon, Apr 6, 2020	85196.80	86016.00	79462.40	79462.40
1864	NASDAQ	INVO	Fri, Apr 3, 2020	81920.00	85401.60	81510.40	85196.80
1863	NASDAQ	INVO	Thu, Apr 2, 2020	87900.16	87900.16	81920.00	86835.20
1862	NASDAQ	INVO	Wed, Apr 1, 2020	82739.20	88227.84	82124.80	87982.08
1861	NASDAQ	INVO	Tue, Mar 31, 2020	90112.00	90112.00	81551.36	88842.24
1860	NASDAQ	INVO	Mon, Mar 30, 2020	89292.80	96256.00	89088.00	90152.96
1859	NASDAQ	INVO	Fri, Mar 27, 2020	95027.20	95027.20	89292.80	95027.20
1858	NASDAQ	INVO	Thu, Mar 26, 2020	91914.24	98304.00	86097.92	95027.20
1857	NASDAQ	INVO	Wed, Mar 25, 2020	85524.48	98222.08	77824.00	91955.20
1856	NASDAQ	INVO	Tue, Mar 24, 2020	84008.96	94208.00	77824.00	85975.04
1855	NASDAQ	INVO	Mon, Mar 23, 2020	86016.00	106250.24	75816.96	98263.04
1854	NASDAQ	INVO	Fri, Mar 20, 2020	75776.00	102277.12	75776.00	98304.00
1853	NASDAQ	INVO	Thu, Mar 19, 2020	66109.44	90112.00	66068.48	90030.08
1852	NASDAQ	INVO	Wed, Mar 18, 2020	86016.00	90112.00	73728.00	90112.00
1851	NASDAQ	INVO	Tue, Mar 17, 2020	98918.40	110182.40	86016.00	98304.00
1850	NASDAQ	INVO	Mon, Mar 16, 2020	98058.24	175063.04	90931.20	107335.68
1849	NASDAQ	INVO	Fri, Mar 13, 2020	81920.00	90112.00	65536.00	90112.00
1848	NASDAQ	INVO	Thu, Mar 12, 2020	84008.96	94208.00	46407.68	81920.00
1847	NASDAQ	INVO	Wed, Mar 11, 2020	90112.00	95027.20	46284.80	94208.00
1846	NASDAQ	INVO	Tue, Mar 10, 2020	89518.08	95027.20	84008.96	93696.00
1845	NASDAQ	INVO	Mon, Mar 9, 2020	100761.60	101376.00	86917.12	95027.20
1844	NASDAQ	INVO	Fri, Mar 6, 2020	100147.20	102400.00	100147.20	102400.00
1843	NASDAQ	INVO	Thu, Mar 5, 2020	100147.20	101580.80	98304.00	100720.64
1842	NASDAQ	INVO	Wed, Mar 4, 2020	99287.04	102359.04	98304.00	102359.04
1841	NASDAQ	INVO	Tue, Mar 3, 2020	86630.40	102359.04	83968.00	97054.72
1840	NASDAQ	INVO	Mon, Mar 2, 2020	94208.00	98304.00	88064.00	98304.00
1839	NASDAQ	INVO	Fri, Feb 28, 2020	90152.96	98304.00	86016.00	94208.00
1838	NASDAQ	INVO	Thu, Feb 27, 2020	92446.72	102400.00	90112.00	102400.00
1837	NASDAQ	INVO	Wed, Feb 26, 2020	98304.00	106455.04	98304.00	106455.04
1836	NASDAQ	INVO	Tue, Feb 25, 2020	99307.52	104407.04	94208.00	98304.00
1835	NASDAQ	INVO	Mon, Feb 24, 2020	98713.60	106496.00	94208.00	102144.00
1834	NASDAQ	INVO	Fri, Feb 21, 2020	87080.96	106496.00	87080.96	106496.00
1833	NASDAQ	INVO	Thu, Feb 20, 2020	106496.00	106496.00	96337.92	106455.04
1832	NASDAQ	INVO	Wed, Feb 19, 2020	104652.80	106496.00	104448.00	106496.00
1831	NASDAQ	INVO	Tue, Feb 18, 2020	102400.00	106332.16	102400.00	104857.60
1830	NASDAQ	INVO	Fri, Feb 14, 2020	104806.40	106496.00	103792.64	106332.16
1829	NASDAQ	INVO	Thu, Feb 13, 2020	104704.00	105472.00	96296.96	103772.16
1828	NASDAQ	INVO	Wed, Feb 12, 2020	101580.80	104407.04	96296.96	104407.04
1827	NASDAQ	INVO	Tue, Feb 11, 2020	104038.40	106496.00	104038.40	106496.00
1826	NASDAQ	INVO	Mon, Feb 10, 2020	100515.84	106496.00	100515.84	106496.00
1825	NASDAQ	INVO	Fri, Feb 7, 2020	105676.80	105676.80	98304.00	103833.60
1824	NASDAQ	INVO	Thu, Feb 6, 2020	103526.40	105676.80	96256.00	105676.80
1823	NASDAQ	INVO	Wed, Feb 5, 2020	106496.00	106496.00	103526.40	103526.40
1822	NASDAQ	INVO	Tue, Feb 4, 2020	101376.00	106496.00	101376.00	106496.00
1821	NASDAQ	INVO	Mon, Feb 3, 2020	100864.00	102400.00	100864.00	102400.00
1820	NASDAQ	INVO	Fri, Jan 31, 2020	103936.00	106496.00	101376.00	101376.00
1819	NASDAQ	INVO	Thu, Jan 30, 2020	103936.00	106291.20	101888.00	102400.00
1818	NASDAQ	INVO	Wed, Jan 29, 2020	103219.20	106455.04	101376.00	103936.00
1817	NASDAQ	INVO	Tue, Jan 28, 2020	106496.00	109199.36	101376.00	106496.00
1816	NASDAQ	INVO	Mon, Jan 27, 2020	114606.08	114606.08	104448.00	109895.68
1815	NASDAQ	INVO	Fri, Jan 24, 2020	102400.00	112640.00	100352.00	110796.80
1814	NASDAQ	INVO	Thu, Jan 23, 2020	99635.20	102400.00	93593.60	102400.00
1813	NASDAQ	INVO	Wed, Jan 22, 2020	91136.00	98304.00	86016.00	98304.00
1812	NASDAQ	INVO	Tue, Jan 21, 2020	84787.20	90112.00	84787.20	90112.00
1811	NASDAQ	INVO	Fri, Jan 17, 2020	92160.00	92160.00	90685.44	90685.44
1810	NASDAQ	INVO	Thu, Jan 16, 2020	85196.80	97681.41	85196.80	97681.41
1809	NASDAQ	INVO	Wed, Jan 15, 2020	85524.48	85524.48	84131.84	84131.84
1808	NASDAQ	INVO	Tue, Jan 14, 2020	84475.90	86016.00	84475.90	86016.00
1807	NASDAQ	INVO	Mon, Jan 13, 2020	85196.80	86016.00	81920.00	84377.60
1806	NASDAQ	INVO	Fri, Jan 10, 2020	85196.80	85606.40	84787.20	85606.40
1805	NASDAQ	INVO	Thu, Jan 9, 2020	85278.72	85606.40	85032.96	85606.40
1804	NASDAQ	INVO	Wed, Jan 8, 2020	83148.80	85606.40	82739.20	84787.20
1803	NASDAQ	INVO	Tue, Jan 7, 2020	84910.08	84910.08	81920.00	83148.80
1802	NASDAQ	INVO	Mon, Jan 6, 2020	86016.00	86016.00	82739.20	82739.20
1801	NASDAQ	INVO	Fri, Jan 3, 2020	86425.60	90316.80	82124.80	90316.80
1800	NASDAQ	INVO	Thu, Jan 2, 2020	85995.52	91013.12	85995.52	88473.60
1799	NASDAQ	INVO	Tue, Dec 31, 2019	87449.60	88555.52	69632.00	88555.52
1798	NASDAQ	INVO	Mon, Dec 30, 2019	81920.00	89702.40	81920.00	87449.60
1797	NASDAQ	INVO	Fri, Dec 27, 2019	91258.88	92160.00	83968.00	92160.00
1796	NASDAQ	INVO	Thu, Dec 26, 2019	91340.80	91340.80	91340.80	91340.80
1795	NASDAQ	INVO	Tue, Dec 24, 2019	91136.00	92160.00	91136.00	92160.00
1794	NASDAQ	INVO	Mon, Dec 23, 2019	93798.40	93798.40	90112.00	91545.60
1793	NASDAQ	INVO	Fri, Dec 20, 2019	88064.00	90112.00	86016.00	89907.20
1792	NASDAQ	INVO	Thu, Dec 19, 2019	84418.56	94208.00	70287.36	94208.00
1791	NASDAQ	INVO	Wed, Dec 18, 2019	90030.08	90030.08	83968.00	90030.08
1790	NASDAQ	INVO	Tue, Dec 17, 2019	92160.00	92160.00	83968.00	83968.00
1789	NASDAQ	INVO	Mon, Dec 16, 2019	90112.00	90112.00	89313.28	90112.00
1788	NASDAQ	INVO	Fri, Dec 13, 2019	86016.00	94208.00	86016.00	94105.60
1787	NASDAQ	INVO	Thu, Dec 12, 2019	90112.00	90112.00	90112.00	90112.00
1786	NASDAQ	INVO	Wed, Dec 11, 2019	90112.00	94208.00	90112.00	94208.00
1785	NASDAQ	INVO	Tue, Dec 10, 2019	90112.00	90112.00	84787.20	84787.20
1784	NASDAQ	INVO	Mon, Dec 9, 2019	89088.00	90112.00	89088.00	89088.00
1783	NASDAQ	INVO	Fri, Dec 6, 2019	94208.00	94208.00	86425.60	88289.28
1782	NASDAQ	INVO	Thu, Dec 5, 2019	86016.00	94208.00	86016.00	92364.80
1781	NASDAQ	INVO	Wed, Dec 4, 2019	86016.00	98304.00	84787.20	90112.00
1780	NASDAQ	INVO	Tue, Dec 3, 2019	90521.60	92160.00	83968.00	86016.00
1779	NASDAQ	INVO	Mon, Dec 2, 2019	86016.00	98304.00	86016.00	94208.00
1778	NASDAQ	INVO	Fri, Nov 29, 2019	98304.00	98304.00	98304.00	98304.00
1777	NASDAQ	INVO	Wed, Nov 27, 2019	90112.00	98304.00	85073.92	98304.00
1776	NASDAQ	INVO	Tue, Nov 26, 2019	90316.80	90316.80	88473.60	90112.00
1775	NASDAQ	INVO	Mon, Nov 25, 2019	94617.60	94617.60	90521.60	90521.60
1774	NASDAQ	INVO	Fri, Nov 22, 2019	98304.00	98304.00	94617.60	96256.00
1773	NASDAQ	INVO	Thu, Nov 21, 2019	100352.00	100352.00	96256.00	97198.08
1772	NASDAQ	INVO	Wed, Nov 20, 2019	106496.00	106496.00	98304.00	100352.00
1771	NASDAQ	INVO	Tue, Nov 19, 2019	95641.60	106496.00	91340.80	106496.00
1770	NASDAQ	INVO	Mon, Nov 18, 2019	106496.00	106496.00	86876.16	92590.08
1769	NASDAQ	INVO	Fri, Nov 15, 2019	106823.68	106823.68	98304.00	104038.40
1768	NASDAQ	INVO	Thu, Nov 14, 2019	120270.03	120270.03	90112.00	106496.00
1767	NASDAQ	INVO	Wed, Nov 13, 2019	123699.20	123699.20	110592.00	116736.00
1766	NASDAQ	INVO	Tue, Nov 12, 2019	128614.40	128614.40	122880.00	125747.20
1765	NASDAQ	INVO	Mon, Nov 11, 2019	129024.00	129024.00	128000.00	128000.00
1764	NASDAQ	INVO	Fri, Nov 8, 2019	126645.04	129024.00	122880.00	129024.00
1763	NASDAQ	INVO	Thu, Nov 7, 2019	120832.00	129843.20	120053.76	126976.00
1762	NASDAQ	INVO	Wed, Nov 6, 2019	122880.00	122880.00	118784.00	119193.60
1761	NASDAQ	INVO	Tue, Nov 5, 2019	122060.80	122880.00	120832.00	122060.80
1760	NASDAQ	INVO	Mon, Nov 4, 2019	113049.60	122880.00	113049.60	118784.00
1759	NASDAQ	INVO	Fri, Nov 1, 2019	122880.00	122880.00	114688.00	119808.00
1758	NASDAQ	INVO	Thu, Oct 31, 2019	117174.27	122552.32	112640.00	122552.32
1757	NASDAQ	INVO	Wed, Oct 30, 2019	118784.00	122880.00	118784.00	122880.00
1756	NASDAQ	INVO	Tue, Oct 29, 2019	118456.32	121651.20	114688.00	117248.00
1755	NASDAQ	INVO	Mon, Oct 28, 2019	120832.00	122880.00	116736.00	120422.40
1754	NASDAQ	INVO	Fri, Oct 25, 2019	122880.00	122880.00	118784.00	118784.00
1753	NASDAQ	INVO	Thu, Oct 24, 2019	110592.00	129433.60	110592.00	129433.60
1752	NASDAQ	INVO	Wed, Oct 23, 2019	115671.04	118702.08	112640.00	115671.04
1751	NASDAQ	INVO	Tue, Oct 22, 2019	113868.80	118702.08	113868.80	118702.08
1750	NASDAQ	INVO	Mon, Oct 21, 2019	114688.00	114688.00	110592.00	114073.60
1749	NASDAQ	INVO	Fri, Oct 18, 2019	118743.04	118784.00	110592.00	114073.60
1748	NASDAQ	INVO	Thu, Oct 17, 2019	122839.04	122880.00	122839.04	122880.00
1747	NASDAQ	INVO	Wed, Oct 16, 2019	114688.00	122675.20	111656.96	121651.20
1746	NASDAQ	INVO	Tue, Oct 15, 2019	114688.00	122880.00	114688.00	118784.00
1745	NASDAQ	INVO	Mon, Oct 14, 2019	120012.80	122880.00	118579.20	121241.60
1744	NASDAQ	INVO	Fri, Oct 11, 2019	122880.00	126976.00	118784.00	126976.00
1743	NASDAQ	INVO	Thu, Oct 10, 2019	121856.00	122880.00	110592.00	122880.00
1742	NASDAQ	INVO	Wed, Oct 9, 2019	118763.52	122880.00	118763.52	122880.00
1741	NASDAQ	INVO	Tue, Oct 8, 2019	122798.08	122839.04	114688.00	114688.00
1740	NASDAQ	INVO	Mon, Oct 7, 2019	126976.00	126976.00	116736.00	116736.00
1739	NASDAQ	INVO	Fri, Oct 4, 2019	126566.40	126976.00	122880.00	126976.00
1738	NASDAQ	INVO	Thu, Oct 3, 2019	122880.00	126976.00	120832.00	126976.00
1737	NASDAQ	INVO	Wed, Oct 2, 2019	106496.00	122880.00	106496.00	122880.00
1736	NASDAQ	INVO	Tue, Oct 1, 2019	122880.00	126976.00	110592.00	126976.00
1735	NASDAQ	INVO	Mon, Sep 30, 2019	126976.00	126976.00	123289.60	123289.60
1734	NASDAQ	INVO	Fri, Sep 27, 2019	114688.00	126976.00	112640.00	126976.00
1733	NASDAQ	INVO	Thu, Sep 26, 2019	114688.00	118784.00	114688.00	114688.00
1732	NASDAQ	INVO	Wed, Sep 25, 2019	110592.00	126976.00	110592.00	112640.00
1731	NASDAQ	INVO	Tue, Sep 24, 2019	109568.00	118784.00	105472.00	118374.40
1730	NASDAQ	INVO	Mon, Sep 23, 2019	106496.00	110592.00	106496.00	110592.00
1729	NASDAQ	INVO	Fri, Sep 20, 2019	112640.00	115712.00	109547.52	110592.00
1728	NASDAQ	INVO	Thu, Sep 19, 2019	116736.00	118784.00	116736.00	118784.00
1727	NASDAQ	INVO	Wed, Sep 18, 2019	110182.40	118784.00	108544.00	108544.00
1726	NASDAQ	INVO	Tue, Sep 17, 2019	118374.40	118374.40	106496.00	112640.00
1725	NASDAQ	INVO	Mon, Sep 16, 2019	112271.36	114810.88	105472.00	112435.20
1724	NASDAQ	INVO	Fri, Sep 13, 2019	110592.00	122470.40	102400.00	122470.40
1723	NASDAQ	INVO	Thu, Sep 12, 2019	122470.40	122470.40	115507.20	122470.40
1722	NASDAQ	INVO	Wed, Sep 11, 2019	120832.00	122880.00	113561.60	122470.40
1721	NASDAQ	INVO	Tue, Sep 10, 2019	120832.00	122880.00	120832.00	122880.00
1720	NASDAQ	INVO	Mon, Sep 9, 2019	122880.00	124928.00	110592.00	120832.00
1719	NASDAQ	INVO	Fri, Sep 6, 2019	114688.00	122880.00	114688.00	121651.20
1718	NASDAQ	INVO	Thu, Sep 5, 2019	114688.00	117555.20	114688.00	114688.00
1717	NASDAQ	INVO	Wed, Sep 4, 2019	106905.60	120729.60	106905.60	120729.60
1716	NASDAQ	INVO	Tue, Sep 3, 2019	126976.00	126976.00	106496.00	106496.00
1715	NASDAQ	INVO	Fri, Aug 30, 2019	129024.00	129024.00	126976.00	126976.00
1714	NASDAQ	INVO	Thu, Aug 29, 2019	118784.00	122880.00	115507.20	122880.00
1713	NASDAQ	INVO	Wed, Aug 28, 2019	121856.00	122880.00	121856.00	122880.00
1712	NASDAQ	INVO	Tue, Aug 27, 2019	115507.20	122880.00	115507.20	122880.00
1711	NASDAQ	INVO	Mon, Aug 26, 2019	120012.80	129024.00	120012.80	129024.00
1710	NASDAQ	INVO	Fri, Aug 23, 2019	120012.80	125952.00	120012.80	122880.00
1709	NASDAQ	INVO	Thu, Aug 22, 2019	126976.00	129843.20	125952.00	125952.00
1708	NASDAQ	INVO	Wed, Aug 21, 2019	126361.60	126361.60	118784.00	122880.00
1707	NASDAQ	INVO	Tue, Aug 20, 2019	128409.60	128409.60	122880.00	122880.00
1706	NASDAQ	INVO	Mon, Aug 19, 2019	133120.00	133120.00	122880.00	129843.20
1705	NASDAQ	INVO	Fri, Aug 16, 2019	114688.00	133160.96	114688.00	130691.07
1704	NASDAQ	INVO	Thu, Aug 15, 2019	124518.40	133120.00	123699.20	133120.00
1703	NASDAQ	INVO	Wed, Aug 14, 2019	132628.48	132628.48	122880.00	126976.00
1702	NASDAQ	INVO	Tue, Aug 13, 2019	126976.00	133120.00	126976.00	126976.00
1701	NASDAQ	INVO	Mon, Aug 12, 2019	128962.56	133120.00	122880.00	133120.00
1700	NASDAQ	INVO	Fri, Aug 9, 2019	122880.00	129813.71	122880.00	124928.00
1699	NASDAQ	INVO	Thu, Aug 8, 2019	134348.80	134348.80	120872.96	130867.20
1698	NASDAQ	INVO	Wed, Aug 7, 2019	119808.00	135045.12	114688.00	135045.12
1697	NASDAQ	INVO	Tue, Aug 6, 2019	135168.00	135168.00	122880.00	129822.72
1696	NASDAQ	INVO	Mon, Aug 5, 2019	122920.96	131891.20	122920.96	131891.20
1695	NASDAQ	INVO	Fri, Aug 2, 2019	139264.00	139264.00	122880.00	136192.00
1694	NASDAQ	INVO	Thu, Aug 1, 2019	137195.52	139243.52	137195.52	139243.52
1693	NASDAQ	INVO	Tue, Jul 30, 2019	133345.28	143319.04	119275.52	143319.04
1692	NASDAQ	INVO	Mon, Jul 29, 2019	129433.60	147415.04	123125.76	147415.04
1691	NASDAQ	INVO	Fri, Jul 26, 2019	145408.00	145408.00	145408.00	145408.00
1690	NASDAQ	INVO	Thu, Jul 25, 2019	147456.00	147456.00	147456.00	147456.00
1689	NASDAQ	INVO	Wed, Jul 24, 2019	139264.00	147456.00	132300.80	147456.00
1688	NASDAQ	INVO	Tue, Jul 23, 2019	137216.00	143360.00	110592.00	135086.08
1687	NASDAQ	INVO	Mon, Jul 22, 2019	131072.00	139264.00	122880.00	139264.00
1686	NASDAQ	INVO	Fri, Jul 19, 2019	143810.56	151552.00	102400.00	128819.20
1685	NASDAQ	INVO	Thu, Jul 18, 2019	143810.56	143810.56	139489.28	139489.28
1684	NASDAQ	INVO	Wed, Jul 17, 2019	143831.04	143831.04	127467.52	143810.56
1683	NASDAQ	INVO	Tue, Jul 16, 2019	154951.68	154951.68	128040.96	150691.84
1682	NASDAQ	INVO	Mon, Jul 15, 2019	147456.00	155361.28	147312.64	155361.28
1681	NASDAQ	INVO	Fri, Jul 12, 2019	139264.00	147456.00	139264.00	147456.00
1680	NASDAQ	INVO	Thu, Jul 11, 2019	146452.48	149483.52	143360.00	147456.00
1679	NASDAQ	INVO	Wed, Jul 10, 2019	139264.00	155607.04	139264.00	153468.93
1678	NASDAQ	INVO	Tue, Jul 9, 2019	144629.76	150241.28	144629.76	144752.64
1677	NASDAQ	INVO	Mon, Jul 8, 2019	159744.00	159744.00	148561.92	155648.00
1676	NASDAQ	INVO	Fri, Jul 5, 2019	163840.00	163840.00	158064.64	158064.64
1675	NASDAQ	INVO	Wed, Jul 3, 2019	159744.00	159744.00	155648.00	159457.28
1674	NASDAQ	INVO	Tue, Jul 2, 2019	162816.00	162816.00	143360.00	155648.00
1673	NASDAQ	INVO	Mon, Jul 1, 2019	147558.40	161177.60	141721.60	161177.60
1672	NASDAQ	INVO	Fri, Jun 28, 2019	155607.04	163676.16	144795.24	155648.00
1671	NASDAQ	INVO	Thu, Jun 27, 2019	163840.00	163840.00	150700.03	150700.03
1670	NASDAQ	INVO	Wed, Jun 26, 2019	153845.76	163840.00	153845.76	163840.00
1669	NASDAQ	INVO	Tue, Jun 25, 2019	140083.20	163799.04	140083.20	156558.95
1668	NASDAQ	INVO	Mon, Jun 24, 2019	147496.96	163799.04	147496.96	159703.04
1667	NASDAQ	INVO	Fri, Jun 21, 2019	165888.00	167936.00	147660.80	157696.00
1666	NASDAQ	INVO	Thu, Jun 20, 2019	147456.00	167936.00	135987.20	165888.00
1665	NASDAQ	INVO	Wed, Jun 19, 2019	151552.00	151552.00	138035.20	151552.00
1664	NASDAQ	INVO	Tue, Jun 18, 2019	155238.40	155238.40	149504.00	151552.00
1663	NASDAQ	INVO	Mon, Jun 17, 2019	157859.84	159334.40	157859.84	157859.84
1662	NASDAQ	INVO	Fri, Jun 14, 2019	155648.00	155648.00	149483.52	154992.64
1661	NASDAQ	INVO	Thu, Jun 13, 2019	149708.80	155648.00	149708.80	155648.00
1660	NASDAQ	INVO	Wed, Jun 12, 2019	157655.04	157655.04	157655.04	157655.04
1659	NASDAQ	INVO	Tue, Jun 11, 2019	149463.04	159703.04	143360.00	159334.40
1658	NASDAQ	INVO	Mon, Jun 10, 2019	119603.20	149504.00	119603.20	143319.04
1657	NASDAQ	INVO	Fri, Jun 7, 2019	143769.60	149094.40	143360.00	145408.00
1656	NASDAQ	INVO	Thu, Jun 6, 2019	135229.44	147456.00	131522.56	147456.00
1655	NASDAQ	INVO	Wed, Jun 5, 2019	118824.96	139264.00	118824.96	139264.00
1654	NASDAQ	INVO	Tue, Jun 4, 2019	124907.52	134837.04	123289.60	126853.12
1653	NASDAQ	INVO	Mon, Jun 3, 2019	135168.00	135168.00	122388.48	133079.04
1652	NASDAQ	INVO	Fri, May 31, 2019	124108.80	139264.00	124108.80	135168.00
1651	NASDAQ	INVO	Thu, May 30, 2019	134676.48	149094.40	133160.96	149094.40
1650	NASDAQ	INVO	Wed, May 29, 2019	136724.48	149504.00	136724.48	145408.00
1649	NASDAQ	INVO	Tue, May 28, 2019	147800.06	147800.06	147800.06	147800.06
1648	NASDAQ	INVO	Fri, May 24, 2019	149504.00	149504.00	136499.20	144228.35
1647	NASDAQ	INVO	Thu, May 23, 2019	149504.00	149504.00	131072.00	149504.00
1646	NASDAQ	INVO	Wed, May 22, 2019	154030.08	154030.08	136499.20	149504.00
1645	NASDAQ	INVO	Tue, May 21, 2019	141756.42	172032.00	122880.00	153600.00
1644	NASDAQ	INVO	Mon, May 20, 2019	141312.00	163880.96	139304.96	148029.44
1643	NASDAQ	INVO	Fri, May 17, 2019	138854.40	145408.00	131072.00	144998.40
1642	NASDAQ	INVO	Thu, May 16, 2019	138444.80	159744.00	135147.52	135577.60
1641	NASDAQ	INVO	Wed, May 15, 2019	118374.40	131072.00	115302.40	126976.00
1640	NASDAQ	INVO	Tue, May 14, 2019	138403.84	138403.84	117923.84	126976.00
1639	NASDAQ	INVO	Mon, May 13, 2019	132710.40	138444.80	126976.00	134758.40
1638	NASDAQ	INVO	Fri, May 10, 2019	126976.00	138403.84	126976.00	138403.84
1637	NASDAQ	INVO	Thu, May 9, 2019	145408.00	159744.00	114688.00	143360.00
1636	NASDAQ	INVO	Wed, May 8, 2019	143257.60	143257.60	123412.48	139264.00
1635	NASDAQ	INVO	Tue, May 7, 2019	143360.00	143360.00	112640.00	130662.40
1634	NASDAQ	INVO	Mon, May 6, 2019	139264.00	143360.00	129024.00	137216.00
1633	NASDAQ	INVO	Fri, May 3, 2019	143400.96	147456.00	117800.96	139264.00
1632	NASDAQ	INVO	Thu, May 2, 2019	143360.00	155648.00	131072.00	139386.88
1631	NASDAQ	INVO	Wed, May 1, 2019	147456.00	147456.00	131072.00	143360.00
1630	NASDAQ	INVO	Tue, Apr 30, 2019	157696.00	163840.00	137216.00	146800.64
1629	NASDAQ	INVO	Mon, Apr 29, 2019	151552.00	163840.00	151552.00	163840.00
1628	NASDAQ	INVO	Fri, Apr 26, 2019	162856.96	162856.96	162856.96	162856.96
1627	NASDAQ	INVO	Thu, Apr 25, 2019	158720.00	158720.00	158720.00	158720.00
1626	NASDAQ	INVO	Wed, Apr 24, 2019	147496.96	167526.40	147496.96	163840.00
1625	NASDAQ	INVO	Tue, Apr 23, 2019	163840.00	165888.00	163840.00	163840.00
1624	NASDAQ	INVO	Mon, Apr 22, 2019	159744.00	163840.00	148275.20	159744.00
1623	NASDAQ	INVO	Thu, Apr 18, 2019	163840.00	163840.00	159744.00	163840.00
1622	NASDAQ	INVO	Wed, Apr 17, 2019	172032.00	172032.00	153600.00	163840.00
1621	NASDAQ	INVO	Tue, Apr 16, 2019	163840.00	172032.00	163840.00	167936.00
1620	NASDAQ	INVO	Mon, Apr 15, 2019	171622.40	171622.40	163840.00	171622.40
1619	NASDAQ	INVO	Fri, Apr 12, 2019	172032.00	172032.00	147456.00	169267.20
1618	NASDAQ	INVO	Thu, Apr 11, 2019	172032.00	172032.00	155648.00	172032.00
1617	NASDAQ	INVO	Wed, Apr 10, 2019	167936.00	176128.00	167936.00	176128.00
1616	NASDAQ	INVO	Tue, Apr 9, 2019	151552.00	167936.00	143360.00	167936.00
1615	NASDAQ	INVO	Mon, Apr 8, 2019	151552.00	176128.00	151552.00	176128.00
1614	NASDAQ	INVO	Fri, Apr 5, 2019	172032.00	178176.00	172032.00	178176.00
1613	NASDAQ	INVO	Thu, Apr 4, 2019	163184.64	176128.00	163184.64	176128.00
1612	NASDAQ	INVO	Wed, Apr 3, 2019	172032.00	172032.00	155648.00	172032.00
1611	NASDAQ	INVO	Tue, Apr 2, 2019	172032.00	172032.00	155648.00	155648.00
1610	NASDAQ	INVO	Mon, Apr 1, 2019	176701.44	178176.00	155648.00	163840.00
1609	NASDAQ	INVO	Fri, Mar 29, 2019	178176.00	178176.00	161792.00	176128.00
1608	NASDAQ	INVO	Thu, Mar 28, 2019	176025.60	178176.00	159744.00	178176.00
1607	NASDAQ	INVO	Wed, Mar 27, 2019	163840.00	178176.00	163840.00	178176.00
1606	NASDAQ	INVO	Tue, Mar 26, 2019	183910.40	183910.40	163840.00	176128.00
1605	NASDAQ	INVO	Mon, Mar 25, 2019	188416.00	188416.00	180224.00	180224.00
1604	NASDAQ	INVO	Fri, Mar 22, 2019	174284.80	176128.00	167936.00	172871.27
1603	NASDAQ	INVO	Thu, Mar 21, 2019	172032.00	172032.00	163840.00	167936.00
1602	NASDAQ	INVO	Wed, Mar 20, 2019	172032.00	180224.00	163840.00	173875.20
1601	NASDAQ	INVO	Tue, Mar 19, 2019	180224.00	180224.00	172032.00	175718.40
1600	NASDAQ	INVO	Mon, Mar 18, 2019	178176.00	180224.00	176128.00	180224.00
1599	NASDAQ	INVO	Fri, Mar 15, 2019	172032.00	178380.80	167936.00	175923.20
1598	NASDAQ	INVO	Thu, Mar 14, 2019	180224.00	180224.00	163840.00	176128.00
1597	NASDAQ	INVO	Wed, Mar 13, 2019	176128.00	176128.00	176128.00	176128.00
1596	NASDAQ	INVO	Tue, Mar 12, 2019	167936.00	176128.00	167936.00	172032.00
1595	NASDAQ	INVO	Mon, Mar 11, 2019	180224.00	180224.00	159744.00	167936.00
1594	NASDAQ	INVO	Fri, Mar 8, 2019	172032.00	172032.00	163840.00	167116.80
1593	NASDAQ	INVO	Thu, Mar 7, 2019	167956.48	172032.00	167956.48	172032.00
1592	NASDAQ	INVO	Wed, Mar 6, 2019	185958.40	185958.40	167936.00	167936.00
1591	NASDAQ	INVO	Tue, Mar 5, 2019	172032.00	180224.00	172032.00	180224.00
1590	NASDAQ	INVO	Mon, Mar 4, 2019	184840.19	188416.00	172032.00	172032.00
1589	NASDAQ	INVO	Fri, Mar 1, 2019	189730.82	189730.82	172032.00	188416.00
1588	NASDAQ	INVO	Thu, Feb 28, 2019	191651.84	191651.84	178319.36	181862.40
1587	NASDAQ	INVO	Wed, Feb 27, 2019	186236.93	192512.00	176128.00	181882.88
1586	NASDAQ	INVO	Tue, Feb 26, 2019	192143.36	192143.36	192143.36	192143.36
1585	NASDAQ	INVO	Mon, Feb 25, 2019	172072.96	192368.64	172072.96	192368.64
1584	NASDAQ	INVO	Fri, Feb 22, 2019	190873.60	192512.00	188416.00	192512.00
1583	NASDAQ	INVO	Thu, Feb 21, 2019	194457.60	194457.60	172032.00	194150.40
1582	NASDAQ	INVO	Wed, Feb 20, 2019	184320.00	196608.00	180224.00	184320.00
1581	NASDAQ	INVO	Tue, Feb 19, 2019	184320.00	184320.00	172032.00	184320.00
1580	NASDAQ	INVO	Fri, Feb 15, 2019	198656.00	204800.00	184320.00	184320.00
1579	NASDAQ	INVO	Thu, Feb 14, 2019	184320.00	196608.00	184320.00	196608.00
1578	NASDAQ	INVO	Wed, Feb 13, 2019	200704.00	204800.00	180224.00	196608.00
1577	NASDAQ	INVO	Tue, Feb 12, 2019	195379.20	200704.00	184320.00	200704.00
1576	NASDAQ	INVO	Mon, Feb 11, 2019	204800.00	204800.00	180224.00	188416.00
1575	NASDAQ	INVO	Fri, Feb 8, 2019	204759.04	204800.00	180224.00	204800.00
1574	NASDAQ	INVO	Thu, Feb 7, 2019	200294.40	204800.00	167936.00	204800.00
1573	NASDAQ	INVO	Wed, Feb 6, 2019	192512.00	204800.00	184320.00	184320.00
1572	NASDAQ	INVO	Tue, Feb 5, 2019	188416.00	192512.00	180224.00	192512.00
1571	NASDAQ	INVO	Mon, Feb 4, 2019	188416.00	188416.00	167936.00	184320.00
1570	NASDAQ	INVO	Fri, Feb 1, 2019	180224.00	192512.00	167936.00	172032.00
1569	NASDAQ	INVO	Thu, Jan 31, 2019	184320.00	184320.00	180428.80	184320.00
1568	NASDAQ	INVO	Wed, Jan 30, 2019	174080.00	204800.00	172032.00	184320.00
1567	NASDAQ	INVO	Tue, Jan 29, 2019	192512.00	204800.00	184320.00	184320.00
1566	NASDAQ	INVO	Mon, Jan 28, 2019	210923.52	210923.52	165888.00	204800.00
1565	NASDAQ	INVO	Fri, Jan 25, 2019	180224.00	204800.00	167526.40	204800.00
1564	NASDAQ	INVO	Thu, Jan 24, 2019	180224.00	180224.00	165888.00	178790.40
1563	NASDAQ	INVO	Wed, Jan 23, 2019	175308.80	175308.80	166912.00	170188.80
1562	NASDAQ	INVO	Tue, Jan 22, 2019	184320.00	184320.00	172032.00	184320.00
1561	NASDAQ	INVO	Fri, Jan 18, 2019	184320.00	184320.00	174080.00	184217.60
1560	NASDAQ	INVO	Thu, Jan 17, 2019	196608.00	196608.00	179937.28	180224.00
1559	NASDAQ	INVO	Wed, Jan 16, 2019	196608.00	196608.00	196505.60	196505.60
1558	NASDAQ	INVO	Tue, Jan 15, 2019	184320.00	192512.00	167936.00	174489.60
1557	NASDAQ	INVO	Mon, Jan 14, 2019	176128.00	184320.00	176128.00	184320.00
1556	NASDAQ	INVO	Fri, Jan 11, 2019	167936.00	185139.20	167936.00	172032.00
1555	NASDAQ	INVO	Thu, Jan 10, 2019	182681.60	182681.60	157696.00	180224.00
1554	NASDAQ	INVO	Tue, Jan 8, 2019	167936.00	184320.00	161792.00	184320.00
1553	NASDAQ	INVO	Mon, Jan 7, 2019	208896.00	208896.00	192512.00	196608.00
1552	NASDAQ	INVO	Fri, Jan 4, 2019	172032.00	208896.00	167936.00	208896.00
1551	NASDAQ	INVO	Thu, Jan 3, 2019	172032.00	172032.00	172032.00	172032.00
1550	NASDAQ	INVO	Wed, Jan 2, 2019	212992.00	212992.00	167936.00	167936.00
1549	NASDAQ	INVO	Mon, Dec 31, 2018	172032.00	204800.00	167936.00	172032.00
1548	NASDAQ	INVO	Fri, Dec 28, 2018	172032.00	172032.00	163840.00	172032.00
1547	NASDAQ	INVO	Thu, Dec 27, 2018	163840.00	172032.00	163430.40	172032.00
1546	NASDAQ	INVO	Wed, Dec 26, 2018	163840.00	196608.00	155648.00	163840.00
1545	NASDAQ	INVO	Mon, Dec 24, 2018	192512.00	192512.00	163840.00	163840.00
1544	NASDAQ	INVO	Fri, Dec 21, 2018	167936.00	192512.00	155648.00	155648.00
1543	NASDAQ	INVO	Thu, Dec 20, 2018	180224.00	192512.00	153600.00	192512.00
1542	NASDAQ	INVO	Wed, Dec 19, 2018	192102.40	192512.00	158105.60	192512.00
1541	NASDAQ	INVO	Tue, Dec 18, 2018	192471.04	192471.04	180224.00	184320.00
1540	NASDAQ	INVO	Mon, Dec 17, 2018	204759.04	204759.04	180224.00	180224.00
1539	NASDAQ	INVO	Fri, Dec 14, 2018	184320.00	204759.04	159744.00	195993.60
1538	NASDAQ	INVO	Thu, Dec 13, 2018	217088.00	217088.00	147456.00	180183.04
1537	NASDAQ	INVO	Wed, Dec 12, 2018	167936.00	167936.00	155648.00	159744.00
1536	NASDAQ	INVO	Tue, Dec 11, 2018	163840.00	176128.00	147456.00	167936.00
1535	NASDAQ	INVO	Mon, Dec 10, 2018	147496.96	163840.00	147496.96	161341.44
1534	NASDAQ	INVO	Fri, Dec 7, 2018	184320.00	200089.60	163840.00	163840.00
1533	NASDAQ	INVO	Thu, Dec 6, 2018	192204.80	200089.60	172032.00	180224.00
1532	NASDAQ	INVO	Tue, Dec 4, 2018	215040.00	215040.00	184320.00	200704.00
1531	NASDAQ	INVO	Mon, Dec 3, 2018	208875.52	225280.00	186777.60	204800.00
1530	NASDAQ	INVO	Fri, Nov 30, 2018	217047.04	217047.04	188416.00	204800.00
1529	NASDAQ	INVO	Thu, Nov 29, 2018	217047.04	220364.80	204800.00	220364.80
1528	NASDAQ	INVO	Wed, Nov 28, 2018	225280.00	225280.00	211353.60	211353.60
1527	NASDAQ	INVO	Tue, Nov 27, 2018	225280.00	225280.00	213401.60	225075.20
1526	NASDAQ	INVO	Mon, Nov 26, 2018	226304.00	249856.00	200704.00	225280.00
1525	NASDAQ	INVO	Fri, Nov 23, 2018	213811.20	225280.00	213811.20	225280.00
1524	NASDAQ	INVO	Wed, Nov 21, 2018	223232.00	225280.00	221184.00	221184.00
1523	NASDAQ	INVO	Tue, Nov 20, 2018	223232.00	223232.00	217088.00	221184.00
1522	NASDAQ	INVO	Mon, Nov 19, 2018	226508.80	226508.80	208896.00	223129.60
1521	NASDAQ	INVO	Fri, Nov 16, 2018	245760.00	245760.00	208896.00	225280.00
1520	NASDAQ	INVO	Thu, Nov 15, 2018	221184.00	258048.00	203161.60	237568.00
1519	NASDAQ	INVO	Wed, Nov 14, 2018	200294.40	212992.00	192614.40	212992.00
1518	NASDAQ	INVO	Tue, Nov 13, 2018	184115.20	204390.40	170618.88	192512.00
1517	NASDAQ	INVO	Mon, Nov 12, 2018	139284.48	183910.40	139284.48	183869.44
1516	NASDAQ	INVO	Fri, Nov 9, 2018	182272.00	182272.00	180224.00	182272.00
1515	NASDAQ	INVO	Thu, Nov 8, 2018	183091.20	183091.20	151140.35	180224.00
1514	NASDAQ	INVO	Wed, Nov 7, 2018	183214.08	183910.40	153722.88	183910.40
1513	NASDAQ	INVO	Tue, Nov 6, 2018	167936.00	183214.08	163840.00	183214.08
1512	NASDAQ	INVO	Mon, Nov 5, 2018	167936.00	167936.00	147496.96	166830.08
1511	NASDAQ	INVO	Fri, Nov 2, 2018	167936.00	167936.00	167936.00	167936.00
1510	NASDAQ	INVO	Thu, Nov 1, 2018	159129.60	167936.00	159129.60	167936.00
1509	NASDAQ	INVO	Wed, Oct 31, 2018	165888.00	165888.00	147456.00	159744.00
1508	NASDAQ	INVO	Tue, Oct 30, 2018	167936.00	167936.00	144588.80	167526.40
1507	NASDAQ	INVO	Mon, Oct 29, 2018	163840.00	163840.00	161792.00	161792.00
1506	NASDAQ	INVO	Fri, Oct 26, 2018	163840.00	163840.00	144588.80	161792.00
1505	NASDAQ	INVO	Thu, Oct 25, 2018	155672.58	165888.00	135168.00	165888.00
1504	NASDAQ	INVO	Wed, Oct 24, 2018	167485.44	167485.44	153640.96	163799.04
1503	NASDAQ	INVO	Tue, Oct 23, 2018	155648.00	167936.00	155648.00	167936.00
1502	NASDAQ	INVO	Mon, Oct 22, 2018	167813.12	167895.04	155607.04	155648.00
1501	NASDAQ	INVO	Fri, Oct 19, 2018	166871.04	167895.04	155648.00	163840.00
1500	NASDAQ	INVO	Thu, Oct 18, 2018	159744.00	167895.04	153600.00	153600.00
1499	NASDAQ	INVO	Wed, Oct 17, 2018	155648.00	155648.00	153845.76	153845.76
1498	NASDAQ	INVO	Tue, Oct 16, 2018	159744.00	171991.04	151511.04	171991.04
1497	NASDAQ	INVO	Mon, Oct 15, 2018	155648.00	163840.00	155648.00	163840.00
1496	NASDAQ	INVO	Fri, Oct 12, 2018	151511.04	167895.04	151511.04	159621.12
1495	NASDAQ	INVO	Thu, Oct 11, 2018	167936.00	176087.04	152371.20	152371.20
1494	NASDAQ	INVO	Wed, Oct 10, 2018	176128.00	176128.00	151142.40	167895.04
1493	NASDAQ	INVO	Tue, Oct 9, 2018	176128.00	176128.00	176128.00	176128.00
1492	NASDAQ	INVO	Mon, Oct 8, 2018	174940.16	174940.16	174940.16	174940.16
1491	NASDAQ	INVO	Fri, Oct 5, 2018	165251.07	181002.24	164249.60	180224.00
1490	NASDAQ	INVO	Thu, Oct 4, 2018	135987.20	184279.04	135413.76	184279.04
1489	NASDAQ	INVO	Wed, Oct 3, 2018	155893.76	174080.00	147456.00	174080.00
1488	NASDAQ	INVO	Tue, Oct 2, 2018	156876.80	184279.04	155648.00	180224.00
1487	NASDAQ	INVO	Mon, Oct 1, 2018	180224.00	182272.00	167976.96	182272.00
1486	NASDAQ	INVO	Fri, Sep 28, 2018	178012.16	180224.00	167936.00	180224.00
1485	NASDAQ	INVO	Thu, Sep 27, 2018	184320.00	184320.00	172032.00	184320.00
1484	NASDAQ	INVO	Wed, Sep 26, 2018	151592.96	184320.00	151592.96	180224.00
1483	NASDAQ	INVO	Tue, Sep 25, 2018	150773.76	172032.00	150282.24	172032.00
1482	NASDAQ	INVO	Mon, Sep 24, 2018	164413.44	164413.44	164413.44	164413.44
1481	NASDAQ	INVO	Fri, Sep 21, 2018	151592.96	164577.28	149504.00	163717.12
1480	NASDAQ	INVO	Thu, Sep 20, 2018	163020.80	170680.32	162979.84	170680.32
1479	NASDAQ	INVO	Wed, Sep 19, 2018	157736.96	171212.80	148275.20	163799.04
1478	NASDAQ	INVO	Tue, Sep 18, 2018	172032.00	172032.00	157736.96	171212.80
1477	NASDAQ	INVO	Mon, Sep 17, 2018	163840.00	180183.04	144179.20	144179.20
1476	NASDAQ	INVO	Fri, Sep 14, 2018	172032.00	175280.13	160972.80	175280.13
1475	NASDAQ	INVO	Thu, Sep 13, 2018	159784.96	172032.00	159784.96	167936.00
1474	NASDAQ	INVO	Wed, Sep 12, 2018	169943.04	171212.80	163840.00	171212.80
1473	NASDAQ	INVO	Tue, Sep 11, 2018	161832.96	174080.00	134348.80	171212.80
1472	NASDAQ	INVO	Mon, Sep 10, 2018	172032.00	174080.00	167936.00	174080.00
1471	NASDAQ	INVO	Fri, Sep 7, 2018	157286.40	180224.00	133529.60	172032.00
1470	NASDAQ	INVO	Thu, Sep 6, 2018	119234.56	174039.04	115097.60	167936.00
1469	NASDAQ	INVO	Wed, Sep 5, 2018	175718.40	175718.40	102440.96	175185.92
1468	NASDAQ	INVO	Tue, Sep 4, 2018	181862.40	181862.40	181862.40	181862.40
1467	NASDAQ	INVO	Fri, Aug 31, 2018	163880.96	183091.20	163840.00	173944.83
1466	NASDAQ	INVO	Thu, Aug 30, 2018	184320.00	184320.00	163840.00	183500.80
1465	NASDAQ	INVO	Wed, Aug 29, 2018	163840.00	184320.00	155648.00	184320.00
1464	NASDAQ	INVO	Tue, Aug 28, 2018	180142.08	180142.08	159334.40	163840.00
1463	NASDAQ	INVO	Mon, Aug 27, 2018	180224.00	188416.00	161792.00	163778.56
1462	NASDAQ	INVO	Fri, Aug 24, 2018	163942.40	182272.00	155648.00	182272.00
1461	NASDAQ	INVO	Thu, Aug 23, 2018	184279.04	192512.00	163840.00	188416.00
1460	NASDAQ	INVO	Wed, Aug 22, 2018	192512.00	192512.00	149094.40	184279.04
1459	NASDAQ	INVO	Tue, Aug 21, 2018	208896.00	208896.00	155648.00	167936.00
1458	NASDAQ	INVO	Mon, Aug 20, 2018	208896.00	208896.00	167936.00	180224.00
1457	NASDAQ	INVO	Fri, Aug 17, 2018	204390.40	204390.40	167936.00	178176.00
1456	NASDAQ	INVO	Thu, Aug 16, 2018	199802.88	217026.56	175718.40	183132.16
1455	NASDAQ	INVO	Wed, Aug 15, 2018	192512.00	229376.00	181043.20	199802.88
1454	NASDAQ	INVO	Tue, Aug 14, 2018	200704.00	212992.00	200704.00	209920.00
1453	NASDAQ	INVO	Mon, Aug 13, 2018	204800.00	245760.00	193331.20	200704.00
1452	NASDAQ	INVO	Fri, Aug 10, 2018	186368.00	210944.00	180633.60	195993.60
1451	NASDAQ	INVO	Thu, Aug 9, 2018	217088.00	217088.00	212992.00	212992.00
1450	NASDAQ	INVO	Wed, Aug 8, 2018	196608.00	216842.24	196608.00	216842.24
1449	NASDAQ	INVO	Tue, Aug 7, 2018	192512.00	192512.00	192512.00	192512.00
1448	NASDAQ	INVO	Mon, Aug 6, 2018	192512.00	192512.00	169164.80	192512.00
1447	NASDAQ	INVO	Fri, Aug 3, 2018	184320.00	196608.00	183502.85	192512.00
1446	NASDAQ	INVO	Thu, Aug 2, 2018	176128.00	181248.00	172032.00	181248.00
1445	NASDAQ	INVO	Wed, Aug 1, 2018	196608.00	196608.00	184320.00	184320.00
1444	NASDAQ	INVO	Tue, Jul 31, 2018	184729.60	196608.00	184729.60	188416.00
1443	NASDAQ	INVO	Mon, Jul 30, 2018	176128.00	196608.00	172032.00	184320.00
1442	NASDAQ	INVO	Fri, Jul 27, 2018	196608.00	196608.00	192512.00	196608.00
1441	NASDAQ	INVO	Thu, Jul 26, 2018	196198.40	198656.00	180264.96	194560.00
1440	NASDAQ	INVO	Wed, Jul 25, 2018	184320.00	200704.00	184320.00	190464.00
1439	NASDAQ	INVO	Tue, Jul 24, 2018	196608.00	196608.00	184320.00	192512.00
1438	NASDAQ	INVO	Mon, Jul 23, 2018	184320.00	200704.00	184320.00	196608.00
1437	NASDAQ	INVO	Fri, Jul 20, 2018	196608.00	196608.00	196608.00	196608.00
1436	NASDAQ	INVO	Thu, Jul 19, 2018	188416.00	196608.00	184320.00	184320.00
1435	NASDAQ	INVO	Wed, Jul 18, 2018	176537.60	202752.00	176537.60	202752.00
1434	NASDAQ	INVO	Tue, Jul 17, 2018	204390.40	204390.40	180224.00	196608.00
1433	NASDAQ	INVO	Mon, Jul 16, 2018	204390.40	204390.40	184320.00	200704.00
1432	NASDAQ	INVO	Fri, Jul 13, 2018	176168.96	198656.00	176168.96	196515.84
1431	NASDAQ	INVO	Thu, Jul 12, 2018	200704.00	212992.00	186368.00	208896.00
1430	NASDAQ	INVO	Wed, Jul 11, 2018	200704.00	212992.00	181181.64	212992.00
1429	NASDAQ	INVO	Tue, Jul 10, 2018	176128.00	221020.16	176087.04	199884.80
1428	NASDAQ	INVO	Mon, Jul 9, 2018	176128.00	184279.04	167936.00	176128.00
1427	NASDAQ	INVO	Fri, Jul 6, 2018	184279.04	184279.04	184279.04	184279.04
1426	NASDAQ	INVO	Thu, Jul 5, 2018	172032.00	184320.00	172032.00	184279.04
1425	NASDAQ	INVO	Tue, Jul 3, 2018	188334.08	188375.04	188334.08	188375.04
1424	NASDAQ	INVO	Mon, Jul 2, 2018	173076.48	196526.08	172032.00	180224.00
1423	NASDAQ	INVO	Fri, Jun 29, 2018	167936.00	193228.80	167936.00	192512.00
1422	NASDAQ	INVO	Thu, Jun 28, 2018	178135.04	196608.00	178135.04	178135.04
1421	NASDAQ	INVO	Wed, Jun 27, 2018	196608.00	200704.00	178135.04	184320.00
1420	NASDAQ	INVO	Tue, Jun 26, 2018	188416.00	200704.00	180224.00	198615.04
1419	NASDAQ	INVO	Mon, Jun 25, 2018	200704.00	200704.00	167936.00	196608.00
1418	NASDAQ	INVO	Fri, Jun 22, 2018	196608.00	196608.00	188416.00	188416.00
1417	NASDAQ	INVO	Thu, Jun 21, 2018	186777.60	196608.00	184320.00	196567.04
1416	NASDAQ	INVO	Wed, Jun 20, 2018	173342.72	196608.00	173260.80	184320.00
1415	NASDAQ	INVO	Tue, Jun 19, 2018	200704.00	200704.00	165068.80	196567.04
1414	NASDAQ	INVO	Mon, Jun 18, 2018	184320.00	212992.00	180224.00	200704.00
1413	NASDAQ	INVO	Fri, Jun 15, 2018	212992.00	217128.96	208896.00	212992.00
1412	NASDAQ	INVO	Thu, Jun 14, 2018	237527.04	237527.04	212992.00	212992.00
1411	NASDAQ	INVO	Wed, Jun 13, 2018	237527.04	237568.00	221184.00	233472.00
1410	NASDAQ	INVO	Tue, Jun 12, 2018	237568.00	237568.00	221184.00	221184.00
1409	NASDAQ	INVO	Mon, Jun 11, 2018	237568.00	237568.00	222085.12	237568.00
1408	NASDAQ	INVO	Fri, Jun 8, 2018	233472.00	258048.00	222085.12	225280.00
1407	NASDAQ	INVO	Thu, Jun 7, 2018	245760.00	245800.96	223436.80	229376.00
1406	NASDAQ	INVO	Wed, Jun 6, 2018	229376.00	258048.00	229376.00	258048.00
1405	NASDAQ	INVO	Tue, Jun 5, 2018	217313.28	229376.00	217128.96	229376.00
1404	NASDAQ	INVO	Mon, Jun 4, 2018	262021.12	262021.12	228884.48	229376.00
1403	NASDAQ	INVO	Fri, Jun 1, 2018	221184.00	221184.00	205209.60	212992.00
1402	NASDAQ	INVO	Thu, May 31, 2018	221184.00	237527.04	221184.00	237527.04
1401	NASDAQ	INVO	Wed, May 30, 2018	245719.04	245719.04	217456.64	229376.00
1400	NASDAQ	INVO	Tue, May 29, 2018	247808.00	249815.04	231649.28	245719.04
1399	NASDAQ	INVO	Fri, May 25, 2018	253952.00	253952.00	245760.00	249856.00
1398	NASDAQ	INVO	Thu, May 24, 2018	245760.00	253952.00	245760.00	253952.00
1397	NASDAQ	INVO	Wed, May 23, 2018	258007.04	262062.08	245760.00	246579.20
1396	NASDAQ	INVO	Tue, May 22, 2018	258048.00	266199.04	251883.52	258007.04
1395	NASDAQ	INVO	Mon, May 21, 2018	260096.00	270336.00	235438.08	245760.00
1394	NASDAQ	INVO	Fri, May 18, 2018	249896.96	274841.60	249856.00	250675.20
1393	NASDAQ	INVO	Thu, May 17, 2018	258048.00	270336.00	248832.00	258048.00
1392	NASDAQ	INVO	Wed, May 16, 2018	278528.00	278528.00	258088.96	278528.00
1391	NASDAQ	INVO	Tue, May 15, 2018	286720.00	286720.00	247808.00	282583.04
1390	NASDAQ	INVO	Mon, May 14, 2018	245760.00	286720.00	245760.00	282624.00
1389	NASDAQ	INVO	Fri, May 11, 2018	285081.60	285081.60	229376.00	247296.00
1388	NASDAQ	INVO	Thu, May 10, 2018	277708.80	278528.00	247808.00	261324.80
1387	NASDAQ	INVO	Wed, May 9, 2018	281804.80	281804.80	262144.00	280125.44
1386	NASDAQ	INVO	Tue, May 8, 2018	280576.00	282624.00	245800.96	266240.00
1385	NASDAQ	INVO	Mon, May 7, 2018	280576.00	280576.00	273408.00	280576.00
1384	NASDAQ	INVO	Fri, May 4, 2018	294912.00	294912.00	255590.40	274432.00
1383	NASDAQ	INVO	Thu, May 3, 2018	255979.52	307200.00	245760.00	280576.00
1382	NASDAQ	INVO	Wed, May 2, 2018	231424.00	253911.04	225280.00	243752.96
1381	NASDAQ	INVO	Tue, May 1, 2018	258232.32	262144.00	238735.36	239831.04
1380	NASDAQ	INVO	Mon, Apr 30, 2018	286720.00	286720.00	249856.00	262144.00
1379	NASDAQ	INVO	Fri, Apr 27, 2018	281804.80	281804.80	265216.00	266240.00
1378	NASDAQ	INVO	Thu, Apr 26, 2018	286720.00	286720.00	249856.00	278528.00
1377	NASDAQ	INVO	Wed, Apr 25, 2018	294850.56	294850.56	285286.40	285286.40
1376	NASDAQ	INVO	Tue, Apr 24, 2018	303104.00	303104.00	264232.96	283627.52
1375	NASDAQ	INVO	Mon, Apr 23, 2018	249856.00	286720.00	249856.00	280576.00
1374	NASDAQ	INVO	Fri, Apr 20, 2018	286720.00	286720.00	265216.00	278528.00
1373	NASDAQ	INVO	Thu, Apr 19, 2018	303104.00	315392.00	245760.00	286720.00
1372	NASDAQ	INVO	Wed, Apr 18, 2018	284794.88	307200.00	282562.56	303104.00
1371	NASDAQ	INVO	Tue, Apr 17, 2018	254156.80	285859.84	245800.96	284508.16
1370	NASDAQ	INVO	Mon, Apr 16, 2018	235520.00	253952.00	217088.00	253952.00
1369	NASDAQ	INVO	Fri, Apr 13, 2018	252272.64	252272.64	236544.00	240844.80
1368	NASDAQ	INVO	Thu, Apr 12, 2018	232628.22	286720.00	213811.20	231788.54
1367	NASDAQ	INVO	Wed, Apr 11, 2018	239820.80	241664.00	215572.48	237527.04
1366	NASDAQ	INVO	Tue, Apr 10, 2018	241664.00	266240.00	212992.00	237568.00
1365	NASDAQ	INVO	Mon, Apr 9, 2018	241664.00	241664.00	217088.00	225280.00
1364	NASDAQ	INVO	Fri, Apr 6, 2018	221184.00	245760.00	212992.00	212992.00
1363	NASDAQ	INVO	Thu, Apr 5, 2018	211148.80	219136.00	204800.00	208896.00
1362	NASDAQ	INVO	Wed, Apr 4, 2018	223232.00	223232.00	218316.80	219136.00
1361	NASDAQ	INVO	Tue, Apr 3, 2018	220364.80	221184.00	200704.00	219955.20
1360	NASDAQ	INVO	Mon, Apr 2, 2018	204800.00	221184.00	185139.20	210042.88
1359	NASDAQ	INVO	Thu, Mar 29, 2018	159744.00	235520.00	159744.00	221184.00
1358	NASDAQ	INVO	Wed, Mar 28, 2018	260096.00	260096.00	160153.60	169574.40
1357	NASDAQ	INVO	Tue, Mar 27, 2018	249856.00	278528.00	227368.96	258048.00
1356	NASDAQ	INVO	Mon, Mar 26, 2018	243712.00	306380.80	241664.00	264601.60
1355	NASDAQ	INVO	Fri, Mar 23, 2018	241254.40	253952.00	219136.00	238387.20
1354	NASDAQ	INVO	Thu, Mar 22, 2018	227082.24	245268.48	192552.96	237568.00
1353	NASDAQ	INVO	Wed, Mar 21, 2018	200704.00	204800.00	184320.00	201523.20
1352	NASDAQ	INVO	Tue, Mar 20, 2018	192102.40	192102.40	172032.00	186368.00
1351	NASDAQ	INVO	Mon, Mar 19, 2018	180224.00	180224.00	163840.00	180224.00
1350	NASDAQ	INVO	Fri, Mar 16, 2018	174080.00	184320.00	159744.00	167936.00
1349	NASDAQ	INVO	Thu, Mar 15, 2018	154419.20	180224.00	154419.20	172032.00
1348	NASDAQ	INVO	Wed, Mar 14, 2018	151552.00	159334.40	143360.00	157696.00
1347	NASDAQ	INVO	Tue, Mar 13, 2018	120832.00	151142.40	120832.00	147456.00
1346	NASDAQ	INVO	Mon, Mar 12, 2018	122859.52	122859.52	106496.00	120832.00
1345	NASDAQ	INVO	Fri, Mar 9, 2018	109363.20	122675.20	109363.20	122470.40
1344	NASDAQ	INVO	Thu, Mar 8, 2018	82739.20	135168.00	82329.60	109363.20
1343	NASDAQ	INVO	Wed, Mar 7, 2018	81920.00	82739.20	76800.00	82739.20
1342	NASDAQ	INVO	Tue, Mar 6, 2018	85934.08	85975.04	77824.00	81920.00
1341	NASDAQ	INVO	Mon, Mar 5, 2018	69222.40	86016.00	69222.40	85975.04
1340	NASDAQ	INVO	Fri, Mar 2, 2018	73728.00	76800.00	68608.00	76595.20
1339	NASDAQ	INVO	Thu, Mar 1, 2018	69632.00	77824.00	63692.80	77824.00
1338	NASDAQ	INVO	Wed, Feb 28, 2018	64716.80	75776.00	62668.80	75776.00
1337	NASDAQ	INVO	Tue, Feb 27, 2018	68812.80	68812.80	68812.80	68812.80
1336	NASDAQ	INVO	Mon, Feb 26, 2018	64102.40	70451.20	58982.40	69632.00
1335	NASDAQ	INVO	Fri, Feb 23, 2018	71680.00	73728.00	51609.60	69632.00
1334	NASDAQ	INVO	Thu, Feb 22, 2018	61440.00	71680.00	44236.80	46284.80
1333	NASDAQ	INVO	Wed, Feb 21, 2018	45629.44	73728.00	45056.00	73728.00
1332	NASDAQ	INVO	Tue, Feb 20, 2018	35635.20	45629.44	35635.20	45629.44
1331	NASDAQ	INVO	Fri, Feb 16, 2018	43417.60	45056.00	43417.60	45056.00
1330	NASDAQ	INVO	Thu, Feb 15, 2018	45056.00	45056.00	45056.00	45056.00
1329	NASDAQ	INVO	Wed, Feb 14, 2018	36454.40	45056.00	36454.40	45056.00
1328	NASDAQ	INVO	Tue, Feb 13, 2018	45056.00	45056.00	45056.00	45056.00
1327	NASDAQ	INVO	Mon, Feb 12, 2018	45670.40	45670.40	45056.00	45056.00
1326	NASDAQ	INVO	Fri, Feb 9, 2018	44974.08	45670.40	41226.24	45670.40
1325	NASDAQ	INVO	Thu, Feb 8, 2018	44687.36	45015.04	44687.36	45015.04
1324	NASDAQ	INVO	Wed, Feb 7, 2018	45056.00	45670.40	35676.16	42987.52
1323	NASDAQ	INVO	Tue, Feb 6, 2018	45875.20	45875.20	44646.40	45056.00
1322	NASDAQ	INVO	Mon, Feb 5, 2018	41451.52	45465.60	32808.96	39731.20
1321	NASDAQ	INVO	Fri, Feb 2, 2018	44482.56	47513.60	41410.56	45332.48
1320	NASDAQ	INVO	Thu, Feb 1, 2018	45056.00	47923.20	45056.00	47513.60
1319	NASDAQ	INVO	Wed, Jan 31, 2018	47104.00	47923.20	44441.60	47923.20
1318	NASDAQ	INVO	Tue, Jan 30, 2018	47104.00	47104.00	47104.00	47104.00
1317	NASDAQ	INVO	Mon, Jan 29, 2018	48332.80	48742.40	40960.00	47104.00
1316	NASDAQ	INVO	Fri, Jan 26, 2018	45056.00	48701.44	45056.00	48701.44
1315	NASDAQ	INVO	Thu, Jan 25, 2018	41369.60	48742.40	41369.60	48742.40
1314	NASDAQ	INVO	Wed, Jan 24, 2018	41205.76	48742.40	41205.76	48742.40
1313	NASDAQ	INVO	Tue, Jan 23, 2018	49152.00	49152.00	43417.60	49152.00
1312	NASDAQ	INVO	Mon, Jan 22, 2018	47329.28	49111.04	47120.38	48332.80
1311	NASDAQ	INVO	Fri, Jan 19, 2018	51200.00	51200.00	47104.00	47104.00
1310	NASDAQ	INVO	Thu, Jan 18, 2018	52869.12	53248.00	47370.24	50634.75
1309	NASDAQ	INVO	Wed, Jan 17, 2018	55296.00	55296.00	49152.00	49152.00
1308	NASDAQ	INVO	Tue, Jan 16, 2018	55336.96	59392.00	52264.96	53248.00
1307	NASDAQ	INVO	Fri, Jan 12, 2018	61440.00	61440.00	46981.12	59392.00
1306	NASDAQ	INVO	Thu, Jan 11, 2018	61440.00	61440.00	61440.00	61440.00
1305	NASDAQ	INVO	Wed, Jan 10, 2018	53248.00	61440.00	53145.60	61440.00
1304	NASDAQ	INVO	Mon, Jan 8, 2018	56893.44	61440.00	51200.00	61440.00
1303	NASDAQ	INVO	Fri, Jan 5, 2018	57753.60	58982.40	32768.00	58572.80
1302	NASDAQ	INVO	Thu, Jan 4, 2018	58572.80	59801.60	57344.00	59801.60
1301	NASDAQ	INVO	Wed, Jan 3, 2018	60620.80	60620.80	59392.00	59392.00
1300	NASDAQ	INVO	Tue, Jan 2, 2018	63488.00	63488.00	56524.80	61440.00
1299	NASDAQ	INVO	Fri, Dec 29, 2017	65331.20	65536.00	49561.60	63467.52
1298	NASDAQ	INVO	Thu, Dec 28, 2017	65536.00	66560.00	65536.00	65536.00
1297	NASDAQ	INVO	Wed, Dec 27, 2017	67174.40	67584.00	63528.96	67072.00
1296	NASDAQ	INVO	Tue, Dec 26, 2017	65536.00	65536.00	65536.00	65536.00
1295	NASDAQ	INVO	Fri, Dec 22, 2017	66023.01	73236.48	66023.01	69591.04
1294	NASDAQ	INVO	Wed, Dec 20, 2017	69017.60	73687.04	65986.56	73687.04
1293	NASDAQ	INVO	Tue, Dec 19, 2017	69632.00	70410.24	67612.67	70410.24
1292	NASDAQ	INVO	Mon, Dec 18, 2017	70656.00	71639.04	69632.00	69632.00
1291	NASDAQ	INVO	Fri, Dec 15, 2017	69632.00	69713.92	69632.00	69713.92
1290	NASDAQ	INVO	Thu, Dec 14, 2017	70635.52	73687.04	70451.20	70451.20
1289	NASDAQ	INVO	Wed, Dec 13, 2017	61480.96	73728.00	61480.96	68403.20
1288	NASDAQ	INVO	Mon, Dec 11, 2017	71659.52	77742.08	69877.76	77742.08
1287	NASDAQ	INVO	Fri, Dec 8, 2017	80855.04	80855.04	67624.96	70676.48
1286	NASDAQ	INVO	Thu, Dec 7, 2017	83927.04	83927.04	69468.16	79831.04
1285	NASDAQ	INVO	Wed, Dec 6, 2017	68608.00	81469.44	67993.60	79831.04
1284	NASDAQ	INVO	Tue, Dec 5, 2017	75182.08	83148.80	73687.04	83148.80
1283	NASDAQ	INVO	Mon, Dec 4, 2017	83927.04	83927.04	61440.00	83148.80
1282	NASDAQ	INVO	Fri, Dec 1, 2017	83927.04	83927.04	73728.00	73728.00
1281	NASDAQ	INVO	Thu, Nov 30, 2017	83968.00	83968.00	73728.00	79872.00
1280	NASDAQ	INVO	Wed, Nov 29, 2017	73768.96	83968.00	73768.96	79872.00
1279	NASDAQ	INVO	Tue, Nov 28, 2017	83968.00	83968.00	81305.60	81305.60
1278	NASDAQ	INVO	Mon, Nov 27, 2017	79872.00	81920.00	77824.00	79360.00
1277	NASDAQ	INVO	Fri, Nov 24, 2017	74584.06	79882.24	74584.06	79882.24
1276	NASDAQ	INVO	Wed, Nov 22, 2017	81920.00	81920.00	74588.16	81920.00
1275	NASDAQ	INVO	Tue, Nov 21, 2017	81879.04	85975.04	74342.40	83968.00
1274	NASDAQ	INVO	Mon, Nov 20, 2017	78581.76	81920.00	78581.76	81879.04
1273	NASDAQ	INVO	Fri, Nov 17, 2017	81756.16	86016.00	73728.00	79482.88
1272	NASDAQ	INVO	Thu, Nov 16, 2017	74956.80	83517.44	73768.96	81797.12
1271	NASDAQ	INVO	Wed, Nov 15, 2017	74383.36	85975.04	74383.36	83968.00
1270	NASDAQ	INVO	Tue, Nov 14, 2017	76062.72	90071.04	73768.96	90071.04
1269	NASDAQ	INVO	Mon, Nov 13, 2017	79396.86	81920.00	76922.88	81920.00
1268	NASDAQ	INVO	Fri, Nov 10, 2017	81920.00	81920.00	78315.52	81920.00
1267	NASDAQ	INVO	Thu, Nov 9, 2017	81879.04	81920.00	79872.00	80117.76
1266	NASDAQ	INVO	Wed, Nov 8, 2017	81879.04	81879.04	81879.04	81879.04
1265	NASDAQ	INVO	Tue, Nov 7, 2017	78110.72	81510.40	78110.72	79370.24
1264	NASDAQ	INVO	Mon, Nov 6, 2017	90091.52	90091.52	73932.80	81510.40
1263	NASDAQ	INVO	Fri, Nov 3, 2017	81162.24	81920.00	77824.00	81920.00
1262	NASDAQ	INVO	Thu, Nov 2, 2017	78684.16	81633.28	75489.28	81633.28
1261	NASDAQ	INVO	Wed, Nov 1, 2017	86016.00	86016.00	74137.60	81879.04
1260	NASDAQ	INVO	Tue, Oct 31, 2017	83968.00	86016.00	75407.36	85913.60
1259	NASDAQ	INVO	Mon, Oct 30, 2017	91907.69	91907.69	79257.60	81920.00
1258	NASDAQ	INVO	Fri, Oct 27, 2017	81920.00	86016.00	81920.00	86016.00
1257	NASDAQ	INVO	Thu, Oct 26, 2017	81920.00	92139.52	81920.00	92139.52
1256	NASDAQ	INVO	Wed, Oct 25, 2017	86016.00	86016.00	86016.00	86016.00
1255	NASDAQ	INVO	Tue, Oct 24, 2017	86016.00	86016.00	73768.96	81920.00
1254	NASDAQ	INVO	Mon, Oct 23, 2017	81920.00	81920.00	81920.00	81920.00
1253	NASDAQ	INVO	Fri, Oct 20, 2017	86016.00	86016.00	81920.00	81920.00
1252	NASDAQ	INVO	Thu, Oct 19, 2017	93696.00	93696.00	84992.00	92835.84
1251	NASDAQ	INVO	Wed, Oct 18, 2017	98304.00	102400.00	83025.92	92815.36
1250	NASDAQ	INVO	Tue, Oct 17, 2017	90112.00	102400.00	90112.00	96256.00
1249	NASDAQ	INVO	Mon, Oct 16, 2017	102400.00	102400.00	92160.00	97280.00
1248	NASDAQ	INVO	Fri, Oct 13, 2017	102400.00	102400.00	92610.56	94208.00
1247	NASDAQ	INVO	Thu, Oct 12, 2017	102400.00	102400.00	83640.32	98304.00
1246	NASDAQ	INVO	Wed, Oct 11, 2017	90521.60	106496.00	86016.00	88473.60
1245	NASDAQ	INVO	Tue, Oct 10, 2017	90112.00	90112.00	90112.00	90112.00
1244	NASDAQ	INVO	Mon, Oct 9, 2017	87531.52	97894.40	85975.04	97894.40
1243	NASDAQ	INVO	Fri, Oct 6, 2017	97748.17	97894.40	92712.96	97894.40
1242	NASDAQ	INVO	Thu, Oct 5, 2017	91648.00	97894.40	79482.88	97894.40
1241	NASDAQ	INVO	Wed, Oct 4, 2017	90112.00	97894.40	90112.00	93521.92
1240	NASDAQ	INVO	Tue, Oct 3, 2017	101171.20	101171.20	95232.00	101171.20
1239	NASDAQ	INVO	Mon, Oct 2, 2017	97689.60	106496.00	81920.00	106496.00
1238	NASDAQ	INVO	Fri, Sep 29, 2017	97689.60	97689.60	82329.60	86016.00
1237	NASDAQ	INVO	Thu, Sep 28, 2017	97689.60	97689.60	86016.00	86016.00
1236	NASDAQ	INVO	Wed, Sep 27, 2017	97689.60	97689.60	77824.00	77824.00
1235	NASDAQ	INVO	Tue, Sep 26, 2017	101785.60	101785.60	86016.00	86056.96
1234	NASDAQ	INVO	Mon, Sep 25, 2017	86016.00	106496.00	84398.08	94208.00
1233	NASDAQ	INVO	Thu, Sep 21, 2017	83968.00	110592.00	83968.00	110592.00
1232	NASDAQ	INVO	Wed, Sep 20, 2017	81920.00	118374.40	81920.00	94208.00
1231	NASDAQ	INVO	Tue, Sep 19, 2017	97894.40	122880.00	69632.00	69632.00
1230	NASDAQ	INVO	Mon, Sep 18, 2017	90071.04	98304.00	84629.50	97894.40
1229	NASDAQ	INVO	Thu, Sep 14, 2017	80076.80	90071.04	80076.80	90071.04
1228	NASDAQ	INVO	Wed, Sep 13, 2017	90112.00	90112.00	75571.20	81920.00
1227	NASDAQ	INVO	Tue, Sep 12, 2017	73728.00	90112.00	73728.00	90112.00
1226	NASDAQ	INVO	Mon, Sep 11, 2017	81920.00	81920.00	81920.00	81920.00
1225	NASDAQ	INVO	Fri, Sep 8, 2017	79052.80	85237.76	77824.00	85237.76
1224	NASDAQ	INVO	Thu, Sep 7, 2017	79872.00	79872.00	79872.00	79872.00
1223	NASDAQ	INVO	Wed, Sep 6, 2017	81879.04	90112.00	81879.04	81920.00
1222	NASDAQ	INVO	Tue, Sep 5, 2017	81879.04	81879.04	74137.60	81100.80
1221	NASDAQ	INVO	Fri, Sep 1, 2017	79169.54	79169.54	76185.60	77824.00
1220	NASDAQ	INVO	Thu, Aug 31, 2017	77230.08	81879.04	77230.08	81879.04
1219	NASDAQ	INVO	Wed, Aug 30, 2017	81920.00	82329.60	76185.60	79257.60
1218	NASDAQ	INVO	Tue, Aug 29, 2017	79691.78	81920.00	77824.00	77824.00
1217	NASDAQ	INVO	Mon, Aug 28, 2017	88883.20	88883.20	81920.00	81920.00
1216	NASDAQ	INVO	Fri, Aug 25, 2017	81960.96	90112.00	75960.32	84398.08
1215	NASDAQ	INVO	Thu, Aug 24, 2017	94208.00	94208.00	81920.00	81920.00
1214	NASDAQ	INVO	Wed, Aug 23, 2017	93552.64	94208.00	91832.32	94167.04
1213	NASDAQ	INVO	Tue, Aug 22, 2017	98304.00	98304.00	94003.20	94003.20
1212	NASDAQ	INVO	Mon, Aug 21, 2017	102400.00	102400.00	90112.00	99368.96
1211	NASDAQ	INVO	Fri, Aug 18, 2017	102400.00	104448.00	90112.00	90112.00
1210	NASDAQ	INVO	Thu, Aug 17, 2017	92364.80	96256.00	90521.60	90521.60
1209	NASDAQ	INVO	Wed, Aug 16, 2017	96256.00	96256.00	90112.00	90112.00
1208	NASDAQ	INVO	Tue, Aug 15, 2017	98304.00	98304.00	93585.41	96256.00
1207	NASDAQ	INVO	Mon, Aug 14, 2017	96256.00	106496.00	90152.96	106496.00
1206	NASDAQ	INVO	Fri, Aug 11, 2017	98365.44	105676.80	95641.60	105676.80
1205	NASDAQ	INVO	Thu, Aug 10, 2017	106332.16	106496.00	98304.00	98324.48
1204	NASDAQ	INVO	Wed, Aug 9, 2017	98713.60	106496.00	90112.00	102359.04
1203	NASDAQ	INVO	Tue, Aug 8, 2017	98791.42	106496.00	98791.42	106496.00
1202	NASDAQ	INVO	Mon, Aug 7, 2017	110592.00	110592.00	110592.00	110592.00
1201	NASDAQ	INVO	Fri, Aug 4, 2017	105676.80	114688.00	102400.00	110592.00
1200	NASDAQ	INVO	Thu, Aug 3, 2017	111697.92	114688.00	102400.00	106496.00
1199	NASDAQ	INVO	Wed, Aug 2, 2017	97300.48	110592.00	97300.48	109527.04
1198	NASDAQ	INVO	Tue, Aug 1, 2017	102400.00	102400.00	95232.00	98304.00
1197	NASDAQ	INVO	Mon, Jul 31, 2017	92364.80	108544.00	92160.00	102400.00
1196	NASDAQ	INVO	Fri, Jul 28, 2017	100352.00	114688.00	90112.00	108544.00
1195	NASDAQ	INVO	Thu, Jul 27, 2017	118743.04	118784.00	90112.00	90112.00
1194	NASDAQ	INVO	Wed, Jul 26, 2017	118784.00	118784.00	114688.00	118784.00
1193	NASDAQ	INVO	Tue, Jul 25, 2017	118784.00	118784.00	112640.00	112640.00
1192	NASDAQ	INVO	Mon, Jul 24, 2017	105267.20	118784.00	105267.20	112640.00
1191	NASDAQ	INVO	Fri, Jul 21, 2017	113664.00	113664.00	110592.00	112640.00
1190	NASDAQ	INVO	Thu, Jul 20, 2017	114176.00	114176.00	114176.00	114176.00
1189	NASDAQ	INVO	Wed, Jul 19, 2017	114688.00	114688.00	112640.00	113664.00
1188	NASDAQ	INVO	Tue, Jul 18, 2017	114688.00	114688.00	109568.00	114688.00
1187	NASDAQ	INVO	Mon, Jul 17, 2017	115712.00	118784.00	109568.00	110592.00
1186	NASDAQ	INVO	Fri, Jul 14, 2017	114688.00	118784.00	112640.00	118784.00
1185	NASDAQ	INVO	Thu, Jul 13, 2017	118784.00	118784.00	112701.44	114688.00
1184	NASDAQ	INVO	Wed, Jul 12, 2017	118784.00	118784.00	115712.00	118784.00
1183	NASDAQ	INVO	Tue, Jul 11, 2017	114728.96	118784.00	110592.00	114688.00
1182	NASDAQ	INVO	Mon, Jul 10, 2017	118784.00	118784.00	114499.58	116756.48
1181	NASDAQ	INVO	Thu, Jul 6, 2017	114688.00	118784.00	113745.92	118784.00
1180	NASDAQ	INVO	Wed, Jul 5, 2017	114688.00	119808.00	114688.00	117248.00
1179	NASDAQ	INVO	Mon, Jul 3, 2017	114688.00	118784.00	114688.00	118784.00
1178	NASDAQ	INVO	Fri, Jun 30, 2017	114688.00	122880.00	114688.00	122880.00
1177	NASDAQ	INVO	Thu, Jun 29, 2017	120832.00	120832.00	118784.00	118784.00
1176	NASDAQ	INVO	Wed, Jun 28, 2017	122880.00	122880.00	122880.00	122880.00
1175	NASDAQ	INVO	Tue, Jun 27, 2017	122880.00	122880.00	118312.96	118824.96
1174	NASDAQ	INVO	Mon, Jun 26, 2017	114688.00	118374.40	106496.00	113664.00
1173	NASDAQ	INVO	Fri, Jun 23, 2017	106516.48	118784.00	106516.48	116531.20
1172	NASDAQ	INVO	Thu, Jun 22, 2017	116715.52	122839.04	114688.00	118784.00
1171	NASDAQ	INVO	Wed, Jun 21, 2017	118784.00	122880.00	112660.48	114688.00
1170	NASDAQ	INVO	Tue, Jun 20, 2017	126976.00	126976.00	118784.00	118784.00
1169	NASDAQ	INVO	Mon, Jun 19, 2017	133099.52	135168.00	120832.00	134144.00
1168	NASDAQ	INVO	Wed, Jun 14, 2017	135127.04	135127.04	135127.04	135127.04
1167	NASDAQ	INVO	Tue, Jun 13, 2017	135127.04	135127.04	118784.00	135127.04
1166	NASDAQ	INVO	Mon, Jun 12, 2017	134758.40	134758.40	129024.00	131072.00
1165	NASDAQ	INVO	Thu, Jun 8, 2017	135168.00	135168.00	131072.00	134758.40
1164	NASDAQ	INVO	Wed, Jun 7, 2017	133529.60	135168.00	133529.60	135168.00
1163	NASDAQ	INVO	Tue, Jun 6, 2017	126976.00	135168.00	126976.00	135168.00
1162	NASDAQ	INVO	Mon, Jun 5, 2017	131072.00	143360.00	122880.00	141312.00
1161	NASDAQ	INVO	Fri, Jun 2, 2017	118784.00	118784.00	114913.28	118784.00
1160	NASDAQ	INVO	Thu, Jun 1, 2017	135208.96	135208.96	114688.00	117248.00
1159	NASDAQ	INVO	Wed, May 31, 2017	135168.00	135168.00	114688.00	122880.00
1158	NASDAQ	INVO	Tue, May 30, 2017	135168.00	135168.00	122880.00	122880.00
1157	NASDAQ	INVO	Fri, May 26, 2017	126976.00	135168.00	126976.00	126976.00
1156	NASDAQ	INVO	Thu, May 25, 2017	143339.52	143339.52	126976.00	126976.00
1155	NASDAQ	INVO	Wed, May 24, 2017	132300.80	141312.00	126976.00	133120.00
1154	NASDAQ	INVO	Tue, May 23, 2017	122920.96	135168.00	122920.96	135168.00
1153	NASDAQ	INVO	Mon, May 22, 2017	111001.60	135168.00	111001.60	135168.00
1152	NASDAQ	INVO	Thu, May 18, 2017	131508.22	143360.00	131508.22	143360.00
1151	NASDAQ	INVO	Wed, May 17, 2017	127713.28	147456.00	118784.00	143360.00
1150	NASDAQ	INVO	Tue, May 16, 2017	147456.00	147456.00	131072.00	137216.00
1149	NASDAQ	INVO	Mon, May 15, 2017	151552.00	151552.00	135168.00	143400.96
1148	NASDAQ	INVO	Fri, May 12, 2017	129228.80	139264.00	116940.80	139264.00
1147	NASDAQ	INVO	Thu, May 11, 2017	135168.00	135168.00	125009.92	135168.00
1146	NASDAQ	INVO	Tue, May 9, 2017	140288.00	140288.00	126976.00	135168.00
1145	NASDAQ	INVO	Mon, May 8, 2017	151552.00	151552.00	122880.00	139264.00
1144	NASDAQ	INVO	Fri, May 5, 2017	153600.00	153600.00	135168.00	151142.40
1143	NASDAQ	INVO	Thu, May 4, 2017	131072.00	143360.00	123084.80	143360.00
1142	NASDAQ	INVO	Wed, May 3, 2017	143319.04	142868.48	129064.96	131072.00
1141	NASDAQ	INVO	Tue, May 2, 2017	155648.00	155648.00	126976.00	137216.00
1140	NASDAQ	INVO	Mon, May 1, 2017	137216.00	147046.40	123084.80	131072.00
1139	NASDAQ	INVO	Fri, Apr 28, 2017	115507.20	140288.00	115507.20	127590.40
1138	NASDAQ	INVO	Thu, Apr 27, 2017	131072.00	142868.48	127754.24	142868.48
1137	NASDAQ	INVO	Wed, Apr 26, 2017	157696.00	157696.00	131072.00	131072.00
1136	NASDAQ	INVO	Tue, Apr 25, 2017	157696.00	157696.00	143360.00	151552.00
1135	NASDAQ	INVO	Mon, Apr 24, 2017	147456.00	151552.00	118784.00	151552.00
1134	NASDAQ	INVO	Fri, Apr 21, 2017	163840.00	163840.00	102400.00	147456.00
1133	NASDAQ	INVO	Thu, Apr 20, 2017	155648.00	155648.00	151552.00	153600.00
1132	NASDAQ	INVO	Wed, Apr 19, 2017	155648.00	155648.00	155648.00	155648.00
1131	NASDAQ	INVO	Tue, Apr 18, 2017	155648.00	155648.00	155648.00	155648.00
1130	NASDAQ	INVO	Mon, Apr 17, 2017	163819.52	163840.00	135168.00	135168.00
1129	NASDAQ	INVO	Thu, Apr 13, 2017	147456.00	151552.00	124518.40	151552.00
1128	NASDAQ	INVO	Wed, Apr 12, 2017	153600.00	153600.00	135168.00	151552.00
1127	NASDAQ	INVO	Tue, Apr 11, 2017	127385.60	153600.00	127385.60	135208.96
1126	NASDAQ	INVO	Fri, Apr 7, 2017	153559.04	153559.04	127795.20	147415.04
1125	NASDAQ	INVO	Thu, Apr 6, 2017	153559.04	153559.04	123904.00	143360.00
1124	NASDAQ	INVO	Wed, Apr 5, 2017	122880.00	153190.40	117678.08	147415.04
1123	NASDAQ	INVO	Tue, Apr 4, 2017	147456.00	153600.00	115507.20	131031.04
1122	NASDAQ	INVO	Mon, Apr 3, 2017	153600.00	153600.00	147456.00	147456.00
1121	NASDAQ	INVO	Fri, Mar 31, 2017	158720.00	161382.40	146534.40	151552.00
1120	NASDAQ	INVO	Thu, Mar 30, 2017	161381.99	163840.00	150528.00	163840.00
1119	NASDAQ	INVO	Wed, Mar 29, 2017	143687.68	161341.44	143687.68	155648.00
1118	NASDAQ	INVO	Tue, Mar 28, 2017	139610.11	162816.00	133406.72	162816.00
1117	NASDAQ	INVO	Mon, Mar 27, 2017	143360.00	143360.00	128983.04	142950.40
1116	NASDAQ	INVO	Fri, Mar 24, 2017	143360.00	143360.00	143204.35	143204.35
1115	NASDAQ	INVO	Thu, Mar 23, 2017	144384.00	144384.00	102400.00	143360.00
1114	NASDAQ	INVO	Wed, Mar 22, 2017	144384.00	144384.00	135168.00	143360.00
1113	NASDAQ	INVO	Tue, Mar 21, 2017	134348.80	143360.00	133939.20	143360.00
1112	NASDAQ	INVO	Mon, Mar 20, 2017	114688.00	135168.00	114688.00	134348.80
1111	NASDAQ	INVO	Thu, Mar 16, 2017	109731.84	109731.84	109731.84	109731.84
1110	NASDAQ	INVO	Wed, Mar 15, 2017	109772.80	109772.80	109772.80	109772.80
1109	NASDAQ	INVO	Tue, Mar 14, 2017	102440.96	104448.00	102400.00	102400.00
1108	NASDAQ	INVO	Mon, Mar 13, 2017	109772.80	109772.80	102727.68	109690.88
1107	NASDAQ	INVO	Fri, Mar 10, 2017	102645.76	109731.84	102440.96	108314.62
1106	NASDAQ	INVO	Thu, Mar 9, 2017	98713.60	110592.00	98713.60	109731.84
1105	NASDAQ	INVO	Wed, Mar 8, 2017	110510.08	110592.00	102400.00	110592.00
1104	NASDAQ	INVO	Tue, Mar 7, 2017	107274.24	110551.04	98344.96	110551.04
1103	NASDAQ	INVO	Mon, Mar 6, 2017	110592.00	110592.00	98304.00	98304.00
1102	NASDAQ	INVO	Fri, Mar 3, 2017	114114.56	117514.24	104448.00	110592.00
1101	NASDAQ	INVO	Thu, Mar 2, 2017	106496.00	110592.00	106496.00	110510.08
1100	NASDAQ	INVO	Wed, Mar 1, 2017	118702.08	118743.04	108953.60	108953.60
1099	NASDAQ	INVO	Tue, Feb 28, 2017	129843.20	129843.20	104448.00	110592.00
1098	NASDAQ	INVO	Mon, Feb 27, 2017	118784.00	128614.40	110182.40	110592.00
1097	NASDAQ	INVO	Fri, Feb 24, 2017	110592.00	114688.00	106905.60	110592.00
1096	NASDAQ	INVO	Thu, Feb 23, 2017	130990.08	130990.08	109649.92	125235.20
1095	NASDAQ	INVO	Wed, Feb 22, 2017	126976.00	129024.00	121241.60	122880.00
1094	NASDAQ	INVO	Tue, Feb 21, 2017	129044.48	131276.80	121487.36	126976.00
1093	NASDAQ	INVO	Fri, Feb 17, 2017	119808.00	139264.00	118784.00	126484.48
1092	NASDAQ	INVO	Thu, Feb 16, 2017	122920.96	139264.00	112680.96	139264.00
1091	NASDAQ	INVO	Wed, Feb 15, 2017	131072.00	133120.00	122920.96	122920.96
1090	NASDAQ	INVO	Tue, Feb 14, 2017	131604.48	133120.00	119193.60	126976.00
1089	NASDAQ	INVO	Mon, Feb 13, 2017	135168.00	137011.20	133529.60	137011.20
1088	NASDAQ	INVO	Fri, Feb 10, 2017	135168.00	138239.59	135168.00	138239.59
1087	NASDAQ	INVO	Thu, Feb 9, 2017	139264.00	139264.00	131072.00	131072.00
1086	NASDAQ	INVO	Wed, Feb 8, 2017	131072.00	131303.42	131072.00	131303.42
1085	NASDAQ	INVO	Tue, Feb 7, 2017	126976.00	126976.00	126976.00	126976.00
1084	NASDAQ	INVO	Mon, Feb 6, 2017	127016.96	133120.00	127016.96	133120.00
1083	NASDAQ	INVO	Fri, Feb 3, 2017	139264.00	142540.80	127016.96	134983.68
1082	NASDAQ	INVO	Thu, Feb 2, 2017	139264.00	139264.00	135168.00	135168.00
1081	NASDAQ	INVO	Wed, Feb 1, 2017	144383.59	144384.00	144383.59	144384.00
1080	NASDAQ	INVO	Tue, Jan 31, 2017	143360.00	143360.00	135454.72	143360.00
1079	NASDAQ	INVO	Mon, Jan 30, 2017	139264.00	143360.00	136192.00	143360.00
1078	NASDAQ	INVO	Fri, Jan 27, 2017	135168.00	143360.00	135168.00	143360.00
1077	NASDAQ	INVO	Thu, Jan 26, 2017	141312.00	141312.00	135229.44	135229.44
1076	NASDAQ	INVO	Wed, Jan 25, 2017	139264.00	141312.00	139264.00	141312.00
1075	NASDAQ	INVO	Tue, Jan 24, 2017	126976.00	143360.00	126976.00	135168.00
1074	NASDAQ	INVO	Mon, Jan 23, 2017	131072.00	134348.80	131072.00	134348.80
1073	NASDAQ	INVO	Fri, Jan 20, 2017	139141.53	139141.53	131072.00	131072.00
1072	NASDAQ	INVO	Thu, Jan 19, 2017	135168.00	138444.80	135168.00	138444.80
1071	NASDAQ	INVO	Wed, Jan 18, 2017	133120.00	133120.00	126976.00	130949.12
1070	NASDAQ	INVO	Tue, Jan 17, 2017	129024.00	139264.00	118784.00	133365.76
1069	NASDAQ	INVO	Fri, Jan 13, 2017	125788.16	142641.15	125788.16	137871.36
1068	NASDAQ	INVO	Thu, Jan 12, 2017	135270.40	141824.00	135168.00	135208.96
1067	NASDAQ	INVO	Wed, Jan 11, 2017	143579.14	151552.00	122880.00	149504.00
1066	NASDAQ	INVO	Tue, Jan 10, 2017	135168.00	135208.96	124968.96	135168.00
1065	NASDAQ	INVO	Mon, Jan 9, 2017	155648.00	155648.00	135168.00	137216.00
1064	NASDAQ	INVO	Fri, Jan 6, 2017	155648.00	155648.00	143769.60	147456.00
1063	NASDAQ	INVO	Thu, Jan 5, 2017	135168.00	135168.00	131072.00	135168.00
1062	NASDAQ	INVO	Wed, Jan 4, 2017	143319.04	143360.00	143319.04	143360.00
1061	NASDAQ	INVO	Tue, Jan 3, 2017	143319.04	143319.04	143319.04	143319.04
1060	NASDAQ	INVO	Fri, Dec 30, 2016	122920.96	155648.00	122920.96	143339.52
1059	NASDAQ	INVO	Thu, Dec 29, 2016	125091.84	139685.89	122880.00	131072.00
1058	NASDAQ	INVO	Wed, Dec 28, 2016	138854.40	139628.54	126590.98	139628.54
1057	NASDAQ	INVO	Tue, Dec 27, 2016	139264.00	139264.00	139264.00	139264.00
1056	NASDAQ	INVO	Fri, Dec 23, 2016	125091.84	140015.62	125091.84	140015.62
1055	NASDAQ	INVO	Thu, Dec 22, 2016	139264.00	139264.00	124260.35	134977.54
1054	NASDAQ	INVO	Wed, Dec 21, 2016	139264.00	139264.00	139263.59	139264.00
1053	NASDAQ	INVO	Tue, Dec 20, 2016	123330.56	140343.30	123330.56	138240.00
1052	NASDAQ	INVO	Mon, Dec 19, 2016	137236.48	143360.00	122880.00	131072.00
1051	NASDAQ	INVO	Fri, Dec 16, 2016	143360.00	151552.00	137236.48	143360.00
1050	NASDAQ	INVO	Thu, Dec 15, 2016	143544.32	155238.40	143523.84	155238.40
1049	NASDAQ	INVO	Wed, Dec 14, 2016	139264.00	159744.00	131481.60	155607.04
1048	NASDAQ	INVO	Tue, Dec 13, 2016	140967.94	140967.94	140967.94	140967.94
1047	NASDAQ	INVO	Mon, Dec 12, 2016	131072.00	135168.00	131072.00	135168.00
1046	NASDAQ	INVO	Fri, Dec 9, 2016	129024.00	141742.08	129024.00	138342.40
1045	NASDAQ	INVO	Thu, Dec 8, 2016	143118.34	143118.34	124928.00	129024.00
1044	NASDAQ	INVO	Wed, Dec 7, 2016	133120.00	139264.00	124928.00	137216.00
1043	NASDAQ	INVO	Tue, Dec 6, 2016	139264.00	139264.00	124928.00	139264.00
1042	NASDAQ	INVO	Mon, Dec 5, 2016	144384.00	145408.00	128225.28	145408.00
1041	NASDAQ	INVO	Fri, Dec 2, 2016	147456.00	148480.00	139264.00	148480.00
1040	NASDAQ	INVO	Thu, Dec 1, 2016	147251.20	147251.20	140288.00	140288.00
1039	NASDAQ	INVO	Wed, Nov 30, 2016	143400.96	152014.85	139264.00	146411.52
1038	NASDAQ	INVO	Tue, Nov 29, 2016	156672.00	159744.00	144015.36	154253.31
1037	NASDAQ	INVO	Mon, Nov 28, 2016	161792.00	161792.00	151756.80	159744.00
1036	NASDAQ	INVO	Fri, Nov 25, 2016	155648.00	163840.00	155648.00	163840.00
1035	NASDAQ	INVO	Wed, Nov 23, 2016	135168.00	155648.00	135168.00	155648.00
1034	NASDAQ	INVO	Tue, Nov 22, 2016	151552.00	151552.00	143360.00	148684.80
1033	NASDAQ	INVO	Mon, Nov 21, 2016	145408.00	148480.00	135168.00	148480.00
1032	NASDAQ	INVO	Fri, Nov 18, 2016	123699.20	147456.00	123699.20	143360.00
1031	NASDAQ	INVO	Thu, Nov 17, 2016	98304.00	123904.00	94208.00	123699.20
1030	NASDAQ	INVO	Wed, Nov 16, 2016	118784.00	122880.00	118784.00	120832.00
1029	NASDAQ	INVO	Tue, Nov 15, 2016	132096.00	132096.00	121876.48	122880.00
1028	NASDAQ	INVO	Mon, Nov 14, 2016	137216.00	138240.00	122060.80	135680.00
1027	NASDAQ	INVO	Fri, Nov 11, 2016	138240.00	141312.00	137216.00	137216.00
1026	NASDAQ	INVO	Thu, Nov 10, 2016	139264.00	145408.00	133120.00	143769.60
1025	NASDAQ	INVO	Wed, Nov 9, 2016	126976.00	139264.00	119193.60	139264.00
1024	NASDAQ	INVO	Tue, Nov 8, 2016	131072.00	134963.20	131072.00	134963.20
1023	NASDAQ	INVO	Mon, Nov 7, 2016	135168.00	135536.64	81920.00	129638.40
1022	NASDAQ	INVO	Fri, Nov 4, 2016	126976.41	135168.00	126976.41	135168.00
1021	NASDAQ	INVO	Thu, Nov 3, 2016	131072.00	131072.00	120832.00	125480.96
1020	NASDAQ	INVO	Wed, Nov 2, 2016	135168.00	135168.00	126976.00	133632.00
1019	NASDAQ	INVO	Tue, Nov 1, 2016	139264.00	141926.40	135168.00	135168.00
1018	NASDAQ	INVO	Mon, Oct 31, 2016	118784.00	143360.00	102400.00	140492.80
1017	NASDAQ	INVO	Fri, Oct 28, 2016	151552.00	151552.00	143974.40	143974.40
1016	NASDAQ	INVO	Wed, Oct 26, 2016	163840.00	163840.00	163840.00	163840.00
1015	NASDAQ	INVO	Tue, Oct 25, 2016	167936.00	167936.00	155648.00	161792.00
1014	NASDAQ	INVO	Mon, Oct 24, 2016	163840.00	172032.00	155648.00	167628.80
1013	NASDAQ	INVO	Fri, Oct 21, 2016	163840.00	163840.00	163840.00	163840.00
1012	NASDAQ	INVO	Thu, Oct 20, 2016	159744.00	162140.16	155668.48	158119.94
1011	NASDAQ	INVO	Wed, Oct 19, 2016	172032.00	172032.00	150937.60	160768.00
1010	NASDAQ	INVO	Tue, Oct 18, 2016	163840.00	172032.00	137625.60	159744.00
1009	NASDAQ	INVO	Mon, Oct 17, 2016	171991.04	171991.04	163840.00	170803.20
1008	NASDAQ	INVO	Fri, Oct 14, 2016	169594.88	177971.20	169594.88	176087.04
1007	NASDAQ	INVO	Thu, Oct 13, 2016	180224.00	183500.80	164085.76	169881.60
1006	NASDAQ	INVO	Wed, Oct 12, 2016	167936.00	182272.00	163840.00	176128.00
1005	NASDAQ	INVO	Tue, Oct 11, 2016	155648.00	184320.00	155648.00	163840.00
1004	NASDAQ	INVO	Mon, Oct 10, 2016	153497.60	163840.00	152576.00	155648.00
1003	NASDAQ	INVO	Fri, Oct 7, 2016	143360.00	155648.00	143360.00	146649.09
1002	NASDAQ	INVO	Thu, Oct 6, 2016	147456.00	148684.80	147456.00	148684.80
1001	NASDAQ	INVO	Wed, Oct 5, 2016	155648.00	155648.00	143360.00	148684.80
1000	NASDAQ	INVO	Tue, Oct 4, 2016	151552.00	154624.00	137216.00	151347.20
999	NASDAQ	INVO	Mon, Oct 3, 2016	141926.40	143360.00	139264.00	143360.00
998	NASDAQ	INVO	Fri, Sep 30, 2016	136888.32	136888.32	136888.32	136888.32
997	NASDAQ	INVO	Thu, Sep 29, 2016	143360.00	143360.00	131072.00	131072.00
996	NASDAQ	INVO	Wed, Sep 28, 2016	136192.00	143360.00	122920.96	143360.00
995	NASDAQ	INVO	Tue, Sep 27, 2016	131072.00	131072.00	115097.60	131072.00
994	NASDAQ	INVO	Mon, Sep 26, 2016	111001.60	137072.64	111001.60	131072.00
993	NASDAQ	INVO	Fri, Sep 23, 2016	135168.00	135168.00	122880.00	135168.00
992	NASDAQ	INVO	Thu, Sep 22, 2016	120832.00	135168.00	118784.00	135168.00
991	NASDAQ	INVO	Wed, Sep 21, 2016	131072.00	135168.00	131072.00	135168.00
990	NASDAQ	INVO	Tue, Sep 20, 2016	118784.00	135168.00	116736.00	132864.00
989	NASDAQ	INVO	Mon, Sep 19, 2016	134656.00	137216.00	122880.00	137216.00
988	NASDAQ	INVO	Fri, Sep 16, 2016	132487.17	132487.17	132487.17	132487.17
987	NASDAQ	INVO	Thu, Sep 15, 2016	123289.60	130662.40	114688.00	126566.40
986	NASDAQ	INVO	Wed, Sep 14, 2016	134758.40	134758.40	124928.00	134758.40
985	NASDAQ	INVO	Tue, Sep 13, 2016	123289.60	143360.00	123289.60	135049.63
984	NASDAQ	INVO	Mon, Sep 12, 2016	143360.00	143360.00	143360.00	143360.00
983	NASDAQ	INVO	Fri, Sep 9, 2016	133120.00	149504.00	133120.00	149504.00
982	NASDAQ	INVO	Thu, Sep 8, 2016	151552.00	151552.00	126976.00	149504.00
981	NASDAQ	INVO	Tue, Sep 6, 2016	149504.00	149504.00	149504.00	149504.00
980	NASDAQ	INVO	Fri, Sep 2, 2016	125132.80	148684.80	122880.00	146636.80
979	NASDAQ	INVO	Thu, Sep 1, 2016	123699.20	144179.20	123699.20	144179.20
978	NASDAQ	INVO	Wed, Aug 31, 2016	147456.00	155607.04	147456.00	151552.00
977	NASDAQ	INVO	Tue, Aug 30, 2016	143360.00	147251.20	135168.00	147251.20
976	NASDAQ	INVO	Mon, Aug 29, 2016	126976.00	151552.00	126976.00	151552.00
975	NASDAQ	INVO	Fri, Aug 26, 2016	139264.00	139264.00	127139.84	131072.00
974	NASDAQ	INVO	Thu, Aug 25, 2016	131072.00	131072.00	122880.00	127016.96
973	NASDAQ	INVO	Wed, Aug 24, 2016	131031.04	131072.00	131031.04	131072.00
972	NASDAQ	INVO	Tue, Aug 23, 2016	126976.00	139264.00	122880.00	122880.00
971	NASDAQ	INVO	Mon, Aug 22, 2016	143929.34	143929.34	134170.62	139264.00
970	NASDAQ	INVO	Fri, Aug 19, 2016	137216.00	137359.36	135168.00	137359.36
969	NASDAQ	INVO	Thu, Aug 18, 2016	135168.00	147456.00	94208.00	147456.00
968	NASDAQ	INVO	Tue, Aug 16, 2016	152576.00	155648.00	152576.00	155648.00
967	NASDAQ	INVO	Mon, Aug 15, 2016	152576.00	152576.00	147456.00	152576.00
966	NASDAQ	INVO	Fri, Aug 12, 2016	147456.00	152576.00	143360.00	152576.00
965	NASDAQ	INVO	Thu, Aug 11, 2016	139264.00	149504.00	135168.00	149504.00
964	NASDAQ	INVO	Wed, Aug 10, 2016	149504.00	149504.00	139264.00	149504.00
963	NASDAQ	INVO	Tue, Aug 9, 2016	147410.94	147456.00	145408.00	147456.00
962	NASDAQ	INVO	Mon, Aug 8, 2016	145408.00	149504.00	145408.00	147456.00
961	NASDAQ	INVO	Fri, Aug 5, 2016	143482.88	151552.00	143482.88	151552.00
960	NASDAQ	INVO	Thu, Aug 4, 2016	151142.40	151552.00	151142.40	151552.00
959	NASDAQ	INVO	Wed, Aug 3, 2016	151552.00	151552.00	147456.00	151552.00
958	NASDAQ	INVO	Tue, Aug 2, 2016	151552.00	151552.00	145408.00	148684.80
957	NASDAQ	INVO	Mon, Aug 1, 2016	146124.80	152576.00	145408.00	145408.00
956	NASDAQ	INVO	Fri, Jul 29, 2016	151552.00	152576.00	146636.80	152576.00
955	NASDAQ	INVO	Thu, Jul 28, 2016	150937.60	151552.00	150732.80	151552.00
954	NASDAQ	INVO	Wed, Jul 27, 2016	149913.60	151552.00	145408.00	148336.64
953	NASDAQ	INVO	Tue, Jul 26, 2016	149913.60	149913.60	149913.60	149913.60
952	NASDAQ	INVO	Mon, Jul 25, 2016	139264.00	148684.80	139264.00	148684.80
951	NASDAQ	INVO	Fri, Jul 22, 2016	155648.00	155648.00	143360.00	143360.00
950	NASDAQ	INVO	Thu, Jul 21, 2016	149504.00	152371.20	149504.00	152371.20
949	NASDAQ	INVO	Wed, Jul 20, 2016	147456.00	150118.40	147456.00	150118.40
948	NASDAQ	INVO	Tue, Jul 19, 2016	144179.20	151552.00	143360.00	150118.40
947	NASDAQ	INVO	Mon, Jul 18, 2016	151552.00	151552.00	151552.00	151552.00
946	NASDAQ	INVO	Fri, Jul 15, 2016	147456.00	152576.00	147456.00	152576.00
945	NASDAQ	INVO	Thu, Jul 14, 2016	152576.00	152576.00	143360.00	143360.00
944	NASDAQ	INVO	Wed, Jul 13, 2016	147968.00	147968.00	143360.00	147968.00
943	NASDAQ	INVO	Tue, Jul 12, 2016	152576.00	152576.00	143360.00	152576.00
942	NASDAQ	INVO	Mon, Jul 11, 2016	143400.96	152576.00	143360.00	152576.00
941	NASDAQ	INVO	Fri, Jul 8, 2016	163840.00	163840.00	143400.96	156057.60
940	NASDAQ	INVO	Thu, Jul 7, 2016	155607.04	155607.04	155607.04	155607.04
939	NASDAQ	INVO	Wed, Jul 6, 2016	155607.04	155607.04	143360.00	147456.00
938	NASDAQ	INVO	Tue, Jul 5, 2016	163840.00	163840.00	147456.00	155607.04
937	NASDAQ	INVO	Fri, Jul 1, 2016	163799.04	163799.04	143360.00	144998.40
936	NASDAQ	INVO	Thu, Jun 30, 2016	147456.00	163799.04	147456.00	163799.04
935	NASDAQ	INVO	Wed, Jun 29, 2016	144240.64	163840.00	143360.00	163840.00
934	NASDAQ	INVO	Tue, Jun 28, 2016	153804.80	163799.04	153804.80	163799.04
933	NASDAQ	INVO	Mon, Jun 27, 2016	167936.00	167936.00	159744.00	159744.00
932	NASDAQ	INVO	Fri, Jun 24, 2016	178917.38	181002.24	159744.00	170803.20
931	NASDAQ	INVO	Thu, Jun 23, 2016	162201.60	176721.92	161832.96	163840.00
930	NASDAQ	INVO	Wed, Jun 22, 2016	167936.00	181862.40	159784.96	181862.40
929	NASDAQ	INVO	Tue, Jun 21, 2016	172032.00	172032.00	161382.40	161382.40
928	NASDAQ	INVO	Mon, Jun 20, 2016	172441.60	172441.60	155955.20	155955.20
927	NASDAQ	INVO	Fri, Jun 17, 2016	172032.00	172032.00	172032.00	172032.00
926	NASDAQ	INVO	Thu, Jun 16, 2016	163840.00	184320.00	163840.00	176128.00
925	NASDAQ	INVO	Wed, Jun 15, 2016	163840.00	163840.00	159334.40	163840.00
924	NASDAQ	INVO	Tue, Jun 14, 2016	155648.00	163840.00	155648.00	159744.00
923	NASDAQ	INVO	Mon, Jun 13, 2016	155648.00	155648.00	147456.00	155648.00
922	NASDAQ	INVO	Fri, Jun 10, 2016	151552.00	155648.00	151552.00	155648.00
921	NASDAQ	INVO	Thu, Jun 9, 2016	147456.00	151142.40	143360.00	151142.40
920	NASDAQ	INVO	Wed, Jun 8, 2016	147456.00	155648.00	147456.00	155648.00
919	NASDAQ	INVO	Tue, Jun 7, 2016	151552.00	159744.00	147456.00	155648.00
918	NASDAQ	INVO	Mon, Jun 6, 2016	142950.40	155648.00	133120.00	155648.00
917	NASDAQ	INVO	Fri, Jun 3, 2016	147456.00	147456.00	129024.00	143360.00
916	NASDAQ	INVO	Thu, Jun 2, 2016	147456.00	147456.00	147456.00	147456.00
915	NASDAQ	INVO	Wed, Jun 1, 2016	144701.44	147456.00	144701.44	145408.00
914	NASDAQ	INVO	Tue, May 31, 2016	147456.00	147456.00	143339.52	143360.00
913	NASDAQ	INVO	Fri, May 27, 2016	147456.00	147456.00	147456.00	147456.00
912	NASDAQ	INVO	Thu, May 26, 2016	137236.48	155105.28	135987.20	148254.72
911	NASDAQ	INVO	Wed, May 25, 2016	151552.00	151552.00	147456.00	149504.00
910	NASDAQ	INVO	Tue, May 24, 2016	145448.96	153098.24	145408.00	147251.20
909	NASDAQ	INVO	Mon, May 23, 2016	161792.00	161792.00	145408.00	155361.28
908	NASDAQ	INVO	Fri, May 20, 2016	155648.00	163840.00	145817.60	159539.20
907	NASDAQ	INVO	Thu, May 19, 2016	151552.00	159621.12	148275.20	155648.00
906	NASDAQ	INVO	Wed, May 18, 2016	163840.00	163840.00	147456.00	153600.00
905	NASDAQ	INVO	Tue, May 17, 2016	153600.00	161792.00	151552.00	157696.00
904	NASDAQ	INVO	Mon, May 16, 2016	172032.00	172032.00	151552.00	155648.00
903	NASDAQ	INVO	Fri, May 13, 2016	172032.00	172032.00	146227.20	171950.08
902	NASDAQ	INVO	Thu, May 12, 2016	184320.00	184320.00	143360.00	182108.16
901	NASDAQ	INVO	Wed, May 11, 2016	184074.24	184320.00	184074.24	184320.00
900	NASDAQ	INVO	Tue, May 10, 2016	180224.00	180224.00	161792.00	180224.00
899	NASDAQ	INVO	Mon, May 9, 2016	190709.76	190709.76	176128.00	188416.00
898	NASDAQ	INVO	Fri, May 6, 2016	200704.00	200704.00	179527.68	190709.76
897	NASDAQ	INVO	Thu, May 5, 2016	204800.00	204800.00	192512.00	202752.00
896	NASDAQ	INVO	Wed, May 4, 2016	208896.00	208896.00	194560.00	202752.00
895	NASDAQ	INVO	Tue, May 3, 2016	204800.00	212992.00	189132.80	200294.40
894	NASDAQ	INVO	Mon, May 2, 2016	146432.00	172032.00	146432.00	172032.00
893	NASDAQ	INVO	Fri, Apr 29, 2016	143360.00	147456.00	143360.00	147456.00
892	NASDAQ	INVO	Thu, Apr 28, 2016	151552.00	151552.00	143360.00	149504.00
891	NASDAQ	INVO	Wed, Apr 27, 2016	151552.00	151552.00	143360.00	151552.00
890	NASDAQ	INVO	Tue, Apr 26, 2016	143360.00	152576.00	143360.00	151552.00
889	NASDAQ	INVO	Mon, Apr 25, 2016	133529.60	153190.40	131072.00	151552.00
888	NASDAQ	INVO	Fri, Apr 22, 2016	151552.00	151552.00	123289.60	148520.96
887	NASDAQ	INVO	Thu, Apr 21, 2016	155033.60	155648.00	149504.00	155648.00
886	NASDAQ	INVO	Wed, Apr 20, 2016	155648.00	155648.00	148275.20	149504.00
885	NASDAQ	INVO	Tue, Apr 19, 2016	146432.00	155648.00	146432.00	155648.00
884	NASDAQ	INVO	Mon, Apr 18, 2016	151552.00	159744.00	143400.96	143441.92
883	NASDAQ	INVO	Fri, Apr 15, 2016	143400.96	155648.00	123289.60	147456.00
882	NASDAQ	INVO	Thu, Apr 14, 2016	159744.00	159744.00	143360.00	143360.00
881	NASDAQ	INVO	Wed, Apr 13, 2016	155648.00	160563.20	147578.88	147578.88
880	NASDAQ	INVO	Tue, Apr 12, 2016	155648.00	163840.00	147456.00	159744.00
879	NASDAQ	INVO	Mon, Apr 11, 2016	147456.00	154431.49	143360.00	154419.20
878	NASDAQ	INVO	Fri, Apr 8, 2016	159744.00	159744.00	143360.00	155648.00
877	NASDAQ	INVO	Thu, Apr 7, 2016	152084.48	156631.04	152084.48	156631.04
876	NASDAQ	INVO	Wed, Apr 6, 2016	153600.00	158486.53	153600.00	155648.00
875	NASDAQ	INVO	Tue, Apr 5, 2016	158515.20	159744.00	147456.00	159703.04
874	NASDAQ	INVO	Mon, Apr 4, 2016	159744.00	162168.83	147456.00	147456.00
873	NASDAQ	INVO	Fri, Apr 1, 2016	149504.00	167936.00	149504.00	163799.04
872	NASDAQ	INVO	Thu, Mar 31, 2016	167444.48	167936.00	143400.96	151552.00
871	NASDAQ	INVO	Wed, Mar 30, 2016	157736.96	167895.04	151552.00	167444.48
870	NASDAQ	INVO	Tue, Mar 29, 2016	151552.00	172032.00	143360.00	161792.00
869	NASDAQ	INVO	Mon, Mar 28, 2016	179200.00	184320.00	175517.70	178176.00
868	NASDAQ	INVO	Thu, Mar 24, 2016	184320.00	184320.00	184320.00	184320.00
867	NASDAQ	INVO	Wed, Mar 23, 2016	192512.00	208896.00	169984.00	184320.00
866	NASDAQ	INVO	Tue, Mar 22, 2016	184320.00	199028.74	143360.00	163799.04
865	NASDAQ	INVO	Mon, Mar 21, 2016	208896.00	208896.00	172032.00	176947.20
864	NASDAQ	INVO	Fri, Mar 18, 2016	200704.00	208896.00	198082.56	200704.00
863	NASDAQ	INVO	Thu, Mar 17, 2016	208855.04	208855.04	188416.00	198082.56
862	NASDAQ	INVO	Wed, Mar 16, 2016	196608.00	198656.00	180224.00	198656.00
861	NASDAQ	INVO	Fri, Mar 11, 2016	172032.00	172032.00	159744.00	167936.00
860	NASDAQ	INVO	Thu, Mar 10, 2016	176128.00	176128.00	163840.00	171991.04
859	NASDAQ	INVO	Wed, Mar 9, 2016	176128.00	188416.00	176128.00	180224.00
858	NASDAQ	INVO	Tue, Mar 8, 2016	176128.00	176128.00	169984.00	176128.00
857	NASDAQ	INVO	Mon, Mar 7, 2016	172032.00	176128.00	163840.00	175067.14
856	NASDAQ	INVO	Fri, Mar 4, 2016	169984.00	180224.00	169984.00	180224.00
855	NASDAQ	INVO	Thu, Mar 3, 2016	174120.96	180224.00	170024.96	176128.00
854	NASDAQ	INVO	Wed, Mar 2, 2016	174080.00	179773.44	167936.00	179773.44
853	NASDAQ	INVO	Tue, Mar 1, 2016	198656.00	198656.00	158679.04	174080.00
852	NASDAQ	INVO	Mon, Feb 29, 2016	198656.00	198656.00	186368.00	198615.04
851	NASDAQ	INVO	Fri, Feb 26, 2016	192512.00	198656.00	190464.00	196608.00
850	NASDAQ	INVO	Thu, Feb 25, 2016	190464.00	221556.74	190464.00	194560.00
849	NASDAQ	INVO	Wed, Feb 24, 2016	200704.00	225280.00	180264.96	198656.00
848	NASDAQ	INVO	Tue, Feb 23, 2016	186368.00	200704.00	180264.96	200704.00
847	NASDAQ	INVO	Mon, Feb 22, 2016	188416.00	188456.96	180264.96	186368.00
846	NASDAQ	INVO	Fri, Feb 19, 2016	198656.00	200335.36	184565.76	196362.24
845	NASDAQ	INVO	Thu, Feb 18, 2016	200704.00	200704.00	176537.60	192512.00
844	NASDAQ	INVO	Wed, Feb 17, 2016	202752.00	202752.00	196608.00	200704.00
843	NASDAQ	INVO	Tue, Feb 16, 2016	196608.00	200663.04	192512.00	196608.00
842	NASDAQ	INVO	Fri, Feb 12, 2016	200704.00	200704.00	192512.00	198656.00
841	NASDAQ	INVO	Thu, Feb 11, 2016	204718.08	204759.04	190504.96	200663.04
840	NASDAQ	INVO	Wed, Feb 10, 2016	200704.00	204800.00	192512.00	192512.00
839	NASDAQ	INVO	Tue, Feb 9, 2016	204800.00	204800.00	192512.00	192512.00
838	NASDAQ	INVO	Mon, Feb 8, 2016	200704.00	200704.00	190545.92	196608.00
837	NASDAQ	INVO	Fri, Feb 5, 2016	204800.00	204800.00	192512.00	204759.04
836	NASDAQ	INVO	Thu, Feb 4, 2016	192512.00	204759.04	190504.96	192512.00
835	NASDAQ	INVO	Wed, Feb 3, 2016	204800.00	208855.04	198656.00	200704.00
834	NASDAQ	INVO	Tue, Feb 2, 2016	202752.00	206848.00	202752.00	202752.00
833	NASDAQ	INVO	Mon, Feb 1, 2016	188456.96	208896.00	188456.96	200704.00
832	NASDAQ	INVO	Fri, Jan 29, 2016	194146.30	204800.00	188456.96	204800.00
831	NASDAQ	INVO	Thu, Jan 28, 2016	188416.00	206602.24	188416.00	190464.00
830	NASDAQ	INVO	Wed, Jan 27, 2016	184401.92	204800.00	182312.96	202752.00
829	NASDAQ	INVO	Tue, Jan 26, 2016	204800.00	212951.04	202752.00	212951.04
828	NASDAQ	INVO	Mon, Jan 25, 2016	243302.40	243302.40	204800.00	212992.00
827	NASDAQ	INVO	Fri, Jan 22, 2016	225239.04	229376.00	204800.00	206848.00
826	NASDAQ	INVO	Thu, Jan 21, 2016	196608.00	231424.00	196608.00	204800.00
825	NASDAQ	INVO	Wed, Jan 20, 2016	195584.00	198656.00	186122.24	190464.00
824	NASDAQ	INVO	Tue, Jan 19, 2016	212992.00	212992.00	184320.00	198615.04
823	NASDAQ	INVO	Fri, Jan 15, 2016	204800.00	212172.80	200704.00	204800.00
822	NASDAQ	INVO	Thu, Jan 14, 2016	200704.00	204800.00	192512.00	212992.00
821	NASDAQ	INVO	Wed, Jan 13, 2016	212992.00	239411.20	198696.96	204800.00
820	NASDAQ	INVO	Tue, Jan 12, 2016	217088.00	235479.04	206888.96	233431.04
819	NASDAQ	INVO	Mon, Jan 11, 2016	243712.00	243712.00	221184.00	241623.04
818	NASDAQ	INVO	Fri, Jan 8, 2016	235520.00	235520.00	211968.00	221184.00
817	NASDAQ	INVO	Thu, Jan 7, 2016	237568.00	237568.00	219136.00	229376.00
816	NASDAQ	INVO	Wed, Jan 6, 2016	272384.00	272384.00	212992.00	237568.00
815	NASDAQ	INVO	Tue, Jan 5, 2016	294912.00	294912.00	269312.00	272384.00
814	NASDAQ	INVO	Mon, Jan 4, 2016	286720.00	294912.00	262144.00	282419.20
813	NASDAQ	INVO	Thu, Dec 31, 2015	280576.00	286720.00	270336.00	286720.00
812	NASDAQ	INVO	Wed, Dec 30, 2015	286720.00	286720.00	280576.00	286720.00
811	NASDAQ	INVO	Tue, Dec 29, 2015	286720.00	286720.00	280576.00	280576.00
810	NASDAQ	INVO	Mon, Dec 28, 2015	294912.00	303104.00	280576.00	286720.00
809	NASDAQ	INVO	Thu, Dec 24, 2015	294912.00	303104.00	294912.00	294912.00
808	NASDAQ	INVO	Wed, Dec 23, 2015	282624.00	307200.00	282624.00	290816.00
807	NASDAQ	INVO	Tue, Dec 22, 2015	286720.00	286720.00	241664.00	282624.00
806	NASDAQ	INVO	Mon, Dec 21, 2015	286720.00	286720.00	245760.00	262144.00
805	NASDAQ	INVO	Fri, Dec 18, 2015	241664.00	287006.72	241664.00	278528.00
804	NASDAQ	INVO	Thu, Dec 17, 2015	221184.00	241664.00	221184.00	237568.00
803	NASDAQ	INVO	Wed, Dec 16, 2015	208896.00	221184.00	204800.00	212992.00
802	NASDAQ	INVO	Tue, Dec 15, 2015	200704.00	204800.00	184320.00	204800.00
801	NASDAQ	INVO	Mon, Dec 14, 2015	223232.00	223232.00	180224.00	200704.00
800	NASDAQ	INVO	Fri, Dec 11, 2015	237568.00	237568.00	215040.00	221900.80
799	NASDAQ	INVO	Thu, Dec 10, 2015	245760.00	245760.00	204800.00	238018.56
798	NASDAQ	INVO	Wed, Dec 9, 2015	284672.00	284672.00	231137.28	245760.00
797	NASDAQ	INVO	Tue, Dec 8, 2015	311296.00	311296.00	270336.00	293437.44
796	NASDAQ	INVO	Mon, Dec 7, 2015	323584.00	323584.00	307200.00	313303.04
795	NASDAQ	INVO	Fri, Dec 4, 2015	311296.00	318423.04	307200.00	313303.04
794	NASDAQ	INVO	Thu, Dec 3, 2015	319488.00	323584.00	307200.00	319488.00
793	NASDAQ	INVO	Wed, Dec 2, 2015	311296.00	327639.04	311296.00	317317.12
792	NASDAQ	INVO	Tue, Dec 1, 2015	335872.00	335872.00	311296.00	311377.92
791	NASDAQ	INVO	Mon, Nov 30, 2015	327680.00	340910.08	327680.00	335872.00
790	NASDAQ	INVO	Fri, Nov 27, 2015	327680.00	346112.00	311296.00	335872.00
789	NASDAQ	INVO	Wed, Nov 25, 2015	344064.00	344064.00	327680.00	331776.00
788	NASDAQ	INVO	Tue, Nov 24, 2015	360038.40	360038.40	335872.00	342016.00
787	NASDAQ	INVO	Mon, Nov 23, 2015	368640.00	368640.00	352665.60	356352.00
786	NASDAQ	INVO	Fri, Nov 20, 2015	380928.00	380928.00	356352.00	368640.00
785	NASDAQ	INVO	Thu, Nov 19, 2015	360448.00	380928.00	348160.00	380928.00
784	NASDAQ	INVO	Wed, Nov 18, 2015	369664.00	372695.04	350208.00	360448.00
783	NASDAQ	INVO	Tue, Nov 17, 2015	376832.00	385024.00	360652.80	368640.00
782	NASDAQ	INVO	Mon, Nov 16, 2015	389120.00	397312.00	368640.00	376832.00
781	NASDAQ	INVO	Fri, Nov 13, 2015	397312.00	397312.00	307609.60	348160.00
780	NASDAQ	INVO	Thu, Nov 12, 2015	409600.00	417792.00	377036.80	393216.00
779	NASDAQ	INVO	Wed, Nov 11, 2015	399360.00	417792.00	397312.00	409600.00
778	NASDAQ	INVO	Tue, Nov 10, 2015	421888.00	430080.00	393216.00	397312.00
777	NASDAQ	INVO	Mon, Nov 9, 2015	425984.00	458752.00	401817.60	425984.00
776	NASDAQ	INVO	Fri, Nov 6, 2015	450560.00	487424.00	399360.00	405504.00
775	NASDAQ	INVO	Thu, Nov 5, 2015	536576.00	536576.00	389120.00	450560.00
774	NASDAQ	INVO	Wed, Nov 4, 2015	456704.00	610304.00	454656.00	524288.00
773	NASDAQ	INVO	Tue, Nov 3, 2015	163840.00	409600.00	163840.00	405913.60
772	NASDAQ	INVO	Mon, Nov 2, 2015	202752.00	202752.00	155648.00	176128.00
771	NASDAQ	INVO	Fri, Oct 30, 2015	202752.00	202752.00	199680.00	202752.00
770	NASDAQ	INVO	Thu, Oct 29, 2015	202752.00	202752.00	196608.00	202752.00
769	NASDAQ	INVO	Wed, Oct 28, 2015	192512.00	202752.00	192512.00	200704.00
768	NASDAQ	INVO	Tue, Oct 27, 2015	191692.80	192512.00	191692.80	191692.80
767	NASDAQ	INVO	Mon, Oct 26, 2015	194560.00	195584.00	190791.68	191488.00
766	NASDAQ	INVO	Fri, Oct 23, 2015	190464.00	192512.00	186777.60	188825.60
765	NASDAQ	INVO	Thu, Oct 22, 2015	200704.00	200704.00	190464.00	190464.00
764	NASDAQ	INVO	Wed, Oct 21, 2015	195010.56	198656.00	190464.00	192512.00
763	NASDAQ	INVO	Tue, Oct 20, 2015	192512.00	204759.04	192512.00	195215.36
762	NASDAQ	INVO	Mon, Oct 19, 2015	180224.00	202752.00	180224.00	190832.64
761	NASDAQ	INVO	Fri, Oct 16, 2015	188416.00	188416.00	181248.00	184320.00
760	NASDAQ	INVO	Thu, Oct 15, 2015	186368.00	190464.00	184320.00	190464.00
759	NASDAQ	INVO	Wed, Oct 14, 2015	184320.00	192512.00	184320.00	192512.00
758	NASDAQ	INVO	Tue, Oct 13, 2015	202752.00	202752.00	189644.80	189644.80
757	NASDAQ	INVO	Mon, Oct 12, 2015	151552.00	202752.00	151552.00	202752.00
756	NASDAQ	INVO	Fri, Oct 9, 2015	202752.00	202752.00	196608.00	196608.00
755	NASDAQ	INVO	Thu, Oct 8, 2015	172236.80	192512.00	167936.00	192512.00
754	NASDAQ	INVO	Wed, Oct 7, 2015	176128.00	176128.00	168345.60	176128.00
753	NASDAQ	INVO	Tue, Oct 6, 2015	176128.00	188416.00	166318.08	168345.60
752	NASDAQ	INVO	Mon, Oct 5, 2015	196608.00	196608.00	172032.00	176128.00
751	NASDAQ	INVO	Fri, Oct 2, 2015	212992.00	212992.00	169984.00	184320.00
750	NASDAQ	INVO	Thu, Oct 1, 2015	180224.00	180224.00	180224.00	180224.00
749	NASDAQ	INVO	Wed, Sep 30, 2015	172032.00	188416.00	172032.00	188416.00
748	NASDAQ	INVO	Tue, Sep 29, 2015	151592.96	180224.00	151592.96	180224.00
747	NASDAQ	INVO	Mon, Sep 28, 2015	192512.00	192512.00	176128.00	176128.00
746	NASDAQ	INVO	Fri, Sep 25, 2015	188416.00	188416.00	176128.00	178176.00
745	NASDAQ	INVO	Thu, Sep 24, 2015	180224.00	188416.00	178176.00	188416.00
744	NASDAQ	INVO	Wed, Sep 23, 2015	188416.00	188416.00	180224.00	180224.00
743	NASDAQ	INVO	Tue, Sep 22, 2015	192512.00	192512.00	184320.00	192102.40
742	NASDAQ	INVO	Mon, Sep 21, 2015	176537.60	192512.00	176537.60	192512.00
741	NASDAQ	INVO	Fri, Sep 18, 2015	192512.00	192512.00	184320.00	188416.00
740	NASDAQ	INVO	Thu, Sep 17, 2015	188416.00	188416.00	184320.00	184320.00
739	NASDAQ	INVO	Wed, Sep 16, 2015	192512.00	196608.00	188416.00	188416.00
738	NASDAQ	INVO	Tue, Sep 15, 2015	192512.00	192512.00	188416.00	192512.00
737	NASDAQ	INVO	Mon, Sep 14, 2015	198451.20	200704.00	186368.00	186368.00
736	NASDAQ	INVO	Fri, Sep 11, 2015	196608.00	200704.00	176128.00	198656.00
735	NASDAQ	INVO	Thu, Sep 10, 2015	182272.00	188416.00	181248.00	186368.00
734	NASDAQ	INVO	Wed, Sep 9, 2015	183296.00	188416.00	176332.80	188416.00
733	NASDAQ	INVO	Tue, Sep 8, 2015	192512.00	192512.00	192512.00	192512.00
732	NASDAQ	INVO	Fri, Sep 4, 2015	188416.00	200704.00	184320.00	192512.00
731	NASDAQ	INVO	Thu, Sep 3, 2015	200704.00	200704.00	184320.00	184729.60
730	NASDAQ	INVO	Wed, Sep 2, 2015	182272.00	192512.00	182272.00	192512.00
729	NASDAQ	INVO	Tue, Sep 1, 2015	184320.00	194560.00	182272.00	182272.00
728	NASDAQ	INVO	Mon, Aug 31, 2015	192512.00	192512.00	180224.00	192512.00
727	NASDAQ	INVO	Fri, Aug 28, 2015	200294.40	202752.00	188416.00	188416.00
726	NASDAQ	INVO	Thu, Aug 27, 2015	200704.00	202752.00	196608.00	196608.00
725	NASDAQ	INVO	Wed, Aug 26, 2015	186388.48	202752.00	183091.20	197939.20
724	NASDAQ	INVO	Tue, Aug 25, 2015	174080.00	192512.00	174080.00	192102.40
723	NASDAQ	INVO	Mon, Aug 24, 2015	176128.00	176128.00	167936.00	176128.00
722	NASDAQ	INVO	Fri, Aug 21, 2015	184320.00	184320.00	172032.00	172032.00
721	NASDAQ	INVO	Thu, Aug 20, 2015	179200.00	184320.00	179200.00	183296.00
720	NASDAQ	INVO	Wed, Aug 19, 2015	184320.00	184320.00	184320.00	184320.00
719	NASDAQ	INVO	Tue, Aug 18, 2015	192512.00	202752.00	184320.00	202752.00
718	NASDAQ	INVO	Mon, Aug 17, 2015	200704.00	200704.00	183296.00	188416.00
717	NASDAQ	INVO	Fri, Aug 14, 2015	200704.00	200704.00	191692.80	191692.80
716	NASDAQ	INVO	Thu, Aug 13, 2015	192512.00	192512.00	180224.00	180224.00
715	NASDAQ	INVO	Wed, Aug 12, 2015	178176.00	192512.00	176128.00	176128.00
714	NASDAQ	INVO	Tue, Aug 11, 2015	180224.00	180224.00	167936.00	174080.00
713	NASDAQ	INVO	Mon, Aug 10, 2015	176128.00	184320.00	164270.08	172032.00
712	NASDAQ	INVO	Fri, Aug 7, 2015	163860.48	184320.00	151552.00	184320.00
711	NASDAQ	INVO	Thu, Aug 6, 2015	204800.00	204800.00	151592.96	184320.00
710	NASDAQ	INVO	Wed, Aug 5, 2015	200704.00	200704.00	180224.00	186368.00
709	NASDAQ	INVO	Tue, Aug 4, 2015	173056.00	184320.00	172032.00	172032.00
708	NASDAQ	INVO	Mon, Aug 3, 2015	167936.00	180224.00	147476.48	180224.00
707	NASDAQ	INVO	Fri, Jul 31, 2015	188416.00	188416.00	184320.00	184320.00
706	NASDAQ	INVO	Thu, Jul 30, 2015	188416.00	188416.00	167976.96	184320.00
705	NASDAQ	INVO	Wed, Jul 29, 2015	190464.00	190464.00	172032.00	184320.00
704	NASDAQ	INVO	Tue, Jul 28, 2015	184320.00	192512.00	180224.00	192512.00
703	NASDAQ	INVO	Mon, Jul 27, 2015	196608.00	203980.80	192512.00	196608.00
702	NASDAQ	INVO	Fri, Jul 24, 2015	196608.00	196608.00	196608.00	196608.00
701	NASDAQ	INVO	Thu, Jul 23, 2015	191488.00	196608.00	176128.00	196608.00
700	NASDAQ	INVO	Wed, Jul 22, 2015	190464.00	203980.80	190464.00	203980.80
699	NASDAQ	INVO	Tue, Jul 21, 2015	190464.00	190464.00	190464.00	190464.00
698	NASDAQ	INVO	Mon, Jul 20, 2015	200294.40	200294.40	180224.00	180224.00
697	NASDAQ	INVO	Fri, Jul 17, 2015	186368.00	200294.40	186368.00	186368.00
696	NASDAQ	INVO	Thu, Jul 16, 2015	196608.00	196608.00	176128.00	192512.00
695	NASDAQ	INVO	Wed, Jul 15, 2015	188416.00	200294.40	188416.00	196608.00
694	NASDAQ	INVO	Tue, Jul 14, 2015	198656.00	198656.00	190464.00	196608.00
693	NASDAQ	INVO	Mon, Jul 13, 2015	176537.60	204800.00	176537.60	192512.00
692	NASDAQ	INVO	Fri, Jul 10, 2015	188825.60	200704.00	176128.00	194560.00
691	NASDAQ	INVO	Thu, Jul 9, 2015	180224.00	204800.00	180224.00	196608.00
690	NASDAQ	INVO	Wed, Jul 8, 2015	196608.00	196608.00	176128.00	176128.00
689	NASDAQ	INVO	Tue, Jul 7, 2015	198656.00	204800.00	192512.00	204800.00
688	NASDAQ	INVO	Mon, Jul 6, 2015	200499.20	206643.20	200499.20	202752.00
687	NASDAQ	INVO	Thu, Jul 2, 2015	197632.00	201728.00	196608.00	200704.00
686	NASDAQ	INVO	Wed, Jul 1, 2015	167936.00	208486.40	167936.00	184320.00
685	NASDAQ	INVO	Tue, Jun 30, 2015	169984.00	172032.00	149504.00	167936.00
684	NASDAQ	INVO	Mon, Jun 29, 2015	208896.00	208896.00	40960.00	180224.00
683	NASDAQ	INVO	Fri, Jun 26, 2015	213401.60	222208.00	208936.96	208936.96
682	NASDAQ	INVO	Thu, Jun 25, 2015	217088.00	221184.00	212992.00	212992.00
681	NASDAQ	INVO	Wed, Jun 24, 2015	227328.00	227328.00	212992.00	223232.00
680	NASDAQ	INVO	Tue, Jun 23, 2015	223211.52	227328.00	208936.96	227328.00
679	NASDAQ	INVO	Mon, Jun 22, 2015	233472.00	233472.00	213073.92	225239.04
678	NASDAQ	INVO	Fri, Jun 19, 2015	225280.00	233472.00	225280.00	225484.80
677	NASDAQ	INVO	Thu, Jun 18, 2015	225280.00	233472.00	225280.00	233472.00
676	NASDAQ	INVO	Wed, Jun 17, 2015	233472.00	233472.00	219136.00	221184.00
675	NASDAQ	INVO	Tue, Jun 16, 2015	233431.04	233431.04	225280.00	225280.00
674	NASDAQ	INVO	Mon, Jun 15, 2015	241254.40	241254.40	208936.96	229785.60
673	NASDAQ	INVO	Fri, Jun 12, 2015	237568.00	237568.00	233472.00	237568.00
672	NASDAQ	INVO	Thu, Jun 11, 2015	240619.52	245719.04	163921.92	225280.00
671	NASDAQ	INVO	Wed, Jun 10, 2015	241664.00	241664.00	231444.48	237568.00
670	NASDAQ	INVO	Tue, Jun 9, 2015	241664.00	241664.00	231424.00	231424.00
669	NASDAQ	INVO	Mon, Jun 8, 2015	241664.00	245719.04	229376.00	234291.20
668	NASDAQ	INVO	Fri, Jun 5, 2015	229376.00	245719.04	229376.00	241664.00
667	NASDAQ	INVO	Thu, Jun 4, 2015	229376.00	241664.00	228966.40	229376.00
666	NASDAQ	INVO	Wed, Jun 3, 2015	229376.00	229376.00	223232.00	229376.00
665	NASDAQ	INVO	Tue, Jun 2, 2015	217108.48	237568.00	217088.00	229376.00
664	NASDAQ	INVO	Mon, Jun 1, 2015	245760.00	245760.00	213032.96	235520.00
663	NASDAQ	INVO	Fri, May 29, 2015	204800.00	245760.00	204800.00	241664.00
662	NASDAQ	INVO	Thu, May 28, 2015	195788.80	204800.00	195788.80	204800.00
661	NASDAQ	INVO	Wed, May 27, 2015	196198.40	196608.00	184360.96	194560.00
660	NASDAQ	INVO	Tue, May 26, 2015	194560.00	196198.40	192102.40	195379.20
659	NASDAQ	INVO	Fri, May 22, 2015	194560.00	196198.40	190464.00	190464.00
658	NASDAQ	INVO	Thu, May 21, 2015	196567.04	196567.04	192491.52	193536.00
657	NASDAQ	INVO	Wed, May 20, 2015	190484.48	196608.00	184320.00	188416.00
656	NASDAQ	INVO	Tue, May 19, 2015	198656.00	204800.00	196608.00	196608.00
655	NASDAQ	INVO	Mon, May 18, 2015	200704.00	201728.00	200704.00	200704.00
654	NASDAQ	INVO	Fri, May 15, 2015	192512.00	202752.00	184320.00	200704.00
653	NASDAQ	INVO	Thu, May 14, 2015	212992.00	212992.00	184320.00	192512.00
652	NASDAQ	INVO	Wed, May 13, 2015	221184.00	221184.00	196608.00	208896.00
651	NASDAQ	INVO	Tue, May 12, 2015	225484.80	229376.00	212992.00	225280.00
650	NASDAQ	INVO	Mon, May 11, 2015	235520.00	237568.00	221184.00	225689.60
649	NASDAQ	INVO	Fri, May 8, 2015	196608.00	245760.00	196608.00	234496.00
648	NASDAQ	INVO	Thu, May 7, 2015	245760.00	245760.00	196608.00	212992.00
647	NASDAQ	INVO	Wed, May 6, 2015	225280.00	245760.00	200704.00	212992.00
646	NASDAQ	INVO	Tue, May 5, 2015	176168.96	217088.00	110592.00	192512.00
645	NASDAQ	INVO	Mon, May 4, 2015	236544.00	282624.00	212992.00	245760.00
644	NASDAQ	INVO	Fri, May 1, 2015	235520.00	245760.00	219136.00	241664.00
643	NASDAQ	INVO	Thu, Apr 30, 2015	192512.00	237568.00	180224.00	237568.00
642	NASDAQ	INVO	Wed, Apr 29, 2015	180224.00	184320.00	172032.00	184320.00
641	NASDAQ	INVO	Tue, Apr 28, 2015	131072.00	184320.00	126976.00	167936.00
640	NASDAQ	INVO	Mon, Apr 27, 2015	131072.00	131072.00	122880.00	130990.08
639	NASDAQ	INVO	Fri, Apr 24, 2015	118784.00	131072.00	118784.00	127356.93
638	NASDAQ	INVO	Thu, Apr 23, 2015	124928.00	124928.00	114810.88	124928.00
637	NASDAQ	INVO	Wed, Apr 22, 2015	122880.00	122880.00	116736.00	122880.00
636	NASDAQ	INVO	Tue, Apr 21, 2015	122880.00	124928.00	114728.96	114728.96
635	NASDAQ	INVO	Mon, Apr 20, 2015	114688.00	118784.00	112640.00	114688.00
634	NASDAQ	INVO	Fri, Apr 17, 2015	122880.00	124928.00	114728.96	117649.41
633	NASDAQ	INVO	Thu, Apr 16, 2015	116736.00	118784.00	116736.00	117977.09
632	NASDAQ	INVO	Wed, Apr 15, 2015	122060.80	122880.00	118169.60	118784.00
631	NASDAQ	INVO	Tue, Apr 14, 2015	122880.00	122880.00	106536.96	117977.09
630	NASDAQ	INVO	Mon, Apr 13, 2015	126976.00	126976.00	114728.96	114728.96
629	NASDAQ	INVO	Fri, Apr 10, 2015	122880.00	126976.00	122880.00	122880.00
628	NASDAQ	INVO	Thu, Apr 9, 2015	118784.00	122880.00	114688.00	122880.00
627	NASDAQ	INVO	Wed, Apr 8, 2015	102400.00	114688.00	102400.00	114688.00
626	NASDAQ	INVO	Tue, Apr 7, 2015	102195.20	102400.00	94208.00	100352.00
625	NASDAQ	INVO	Mon, Apr 6, 2015	98263.04	102400.00	94248.96	102400.00
624	NASDAQ	INVO	Thu, Apr 2, 2015	108748.80	110141.44	90112.00	94248.96
623	NASDAQ	INVO	Wed, Apr 1, 2015	104488.96	114688.00	102400.00	108544.00
622	NASDAQ	INVO	Mon, Mar 30, 2015	120832.00	122880.00	112640.00	114688.00
621	NASDAQ	INVO	Fri, Mar 27, 2015	118784.00	122880.00	113049.60	116736.00
620	NASDAQ	INVO	Thu, Mar 26, 2015	122880.00	122880.00	114688.00	118824.96
619	NASDAQ	INVO	Wed, Mar 25, 2015	118824.96	126935.04	102440.96	122880.00
618	NASDAQ	INVO	Tue, Mar 24, 2015	125706.24	126976.00	116572.16	122880.00
617	NASDAQ	INVO	Mon, Mar 23, 2015	126976.00	126976.00	116121.60	116736.00
616	NASDAQ	INVO	Fri, Mar 20, 2015	116899.84	126976.00	116899.84	126771.20
615	NASDAQ	INVO	Thu, Mar 19, 2015	114810.88	122839.04	114810.88	122470.40
614	NASDAQ	INVO	Wed, Mar 18, 2015	126976.00	126976.00	122880.00	122880.00
613	NASDAQ	INVO	Tue, Mar 17, 2015	122920.96	126976.00	122880.00	122880.00
612	NASDAQ	INVO	Mon, Mar 16, 2015	131072.00	131072.00	126771.20	126976.00
611	NASDAQ	INVO	Fri, Mar 13, 2015	120832.00	131072.00	120832.00	131072.00
610	NASDAQ	INVO	Thu, Mar 12, 2015	126566.40	126566.40	108625.92	122880.00
609	NASDAQ	INVO	Wed, Mar 11, 2015	131072.00	131072.00	127643.65	127643.65
608	NASDAQ	INVO	Tue, Mar 10, 2015	126976.00	126976.00	120872.96	121077.76
607	NASDAQ	INVO	Mon, Mar 9, 2015	121622.53	126976.00	121622.53	126976.00
606	NASDAQ	INVO	Fri, Mar 6, 2015	122839.04	122839.04	122109.95	122839.04
605	NASDAQ	INVO	Thu, Mar 5, 2015	122880.00	122880.00	122839.04	122839.04
604	NASDAQ	INVO	Wed, Mar 4, 2015	122880.00	126976.00	122880.00	122880.00
603	NASDAQ	INVO	Tue, Mar 3, 2015	118784.00	126976.00	118784.00	120872.96
602	NASDAQ	INVO	Mon, Mar 2, 2015	122880.00	126976.00	122880.00	122880.00
601	NASDAQ	INVO	Fri, Feb 27, 2015	122839.04	126976.00	121651.20	122880.00
600	NASDAQ	INVO	Thu, Feb 26, 2015	106496.00	122880.00	106496.00	122839.04
599	NASDAQ	INVO	Wed, Feb 25, 2015	122880.00	122880.00	122839.04	122839.04
598	NASDAQ	INVO	Tue, Feb 24, 2015	118784.00	122880.00	118784.00	122880.00
597	NASDAQ	INVO	Mon, Feb 23, 2015	118824.96	122880.00	118784.00	118784.00
596	NASDAQ	INVO	Fri, Feb 20, 2015	112640.00	122880.00	112640.00	119595.01
595	NASDAQ	INVO	Thu, Feb 19, 2015	110592.00	122880.00	110592.00	118784.00
594	NASDAQ	INVO	Wed, Feb 18, 2015	111001.60	114688.00	110592.00	110592.00
593	NASDAQ	INVO	Tue, Feb 17, 2015	104448.00	114688.00	104448.00	114688.00
592	NASDAQ	INVO	Fri, Feb 13, 2015	111001.60	114688.00	111001.60	114278.40
591	NASDAQ	INVO	Thu, Feb 12, 2015	110592.00	114688.00	104488.96	108544.00
590	NASDAQ	INVO	Wed, Feb 11, 2015	106496.00	110592.00	104448.00	104448.00
589	NASDAQ	INVO	Tue, Feb 10, 2015	110592.00	110592.00	106496.00	106496.00
588	NASDAQ	INVO	Mon, Feb 9, 2015	111616.00	111616.00	109772.80	110592.00
587	NASDAQ	INVO	Fri, Feb 6, 2015	110592.00	110592.00	104448.00	110592.00
586	NASDAQ	INVO	Thu, Feb 5, 2015	102850.56	102850.56	102850.56	102850.56
585	NASDAQ	INVO	Wed, Feb 4, 2015	110592.00	110592.00	106496.00	110592.00
584	NASDAQ	INVO	Tue, Feb 3, 2015	103219.20	110592.00	102400.00	110592.00
583	NASDAQ	INVO	Mon, Feb 2, 2015	96256.00	110592.00	96256.00	110592.00
582	NASDAQ	INVO	Fri, Jan 30, 2015	110592.00	110592.00	101990.40	110551.04
581	NASDAQ	INVO	Thu, Jan 29, 2015	109813.76	110592.00	101990.40	110592.00
580	NASDAQ	INVO	Wed, Jan 28, 2015	114688.00	114688.00	98304.00	110141.44
579	NASDAQ	INVO	Tue, Jan 27, 2015	114688.00	114688.00	106536.96	114688.00
578	NASDAQ	INVO	Mon, Jan 26, 2015	110592.00	114688.00	110592.00	114688.00
577	NASDAQ	INVO	Fri, Jan 23, 2015	94208.00	114688.00	94167.04	110592.00
576	NASDAQ	INVO	Thu, Jan 22, 2015	110592.00	110592.00	86016.00	90112.00
575	NASDAQ	INVO	Wed, Jan 21, 2015	114688.00	118784.00	114483.20	114688.00
574	NASDAQ	INVO	Tue, Jan 20, 2015	114688.00	114688.00	113057.79	114688.00
573	NASDAQ	INVO	Fri, Jan 16, 2015	120832.00	120832.00	106536.96	112263.17
572	NASDAQ	INVO	Thu, Jan 15, 2015	122880.00	122880.00	122880.00	122880.00
571	NASDAQ	INVO	Wed, Jan 14, 2015	126976.00	126976.00	118374.40	118374.40
570	NASDAQ	INVO	Tue, Jan 13, 2015	108544.00	131072.00	106496.00	131072.00
569	NASDAQ	INVO	Mon, Jan 12, 2015	131072.00	131072.00	102481.92	110592.00
568	NASDAQ	INVO	Fri, Jan 9, 2015	122470.40	131072.00	118784.00	122880.00
567	NASDAQ	INVO	Thu, Jan 8, 2015	122880.00	122880.00	115507.20	118784.00
566	NASDAQ	INVO	Wed, Jan 7, 2015	122880.00	122880.00	114688.00	122880.00
565	NASDAQ	INVO	Tue, Jan 6, 2015	114688.00	122880.00	110632.96	122880.00
564	NASDAQ	INVO	Mon, Jan 5, 2015	106496.00	114688.00	102440.96	114688.00
563	NASDAQ	INVO	Fri, Jan 2, 2015	106496.00	106496.00	102400.00	106496.00
562	NASDAQ	INVO	Wed, Dec 31, 2014	102400.00	106496.00	102400.00	106496.00
561	NASDAQ	INVO	Tue, Dec 30, 2014	102400.00	106496.00	102400.00	102400.00
560	NASDAQ	INVO	Mon, Dec 29, 2014	96337.92	106496.00	96337.92	102400.00
559	NASDAQ	INVO	Fri, Dec 26, 2014	104857.60	105267.20	98304.00	102400.00
558	NASDAQ	INVO	Tue, Dec 23, 2014	105267.20	105267.20	95580.16	102400.00
557	NASDAQ	INVO	Mon, Dec 22, 2014	86753.28	112640.00	81920.00	82534.40
556	NASDAQ	INVO	Fri, Dec 19, 2014	102400.00	102400.00	81960.96	92160.00
555	NASDAQ	INVO	Thu, Dec 18, 2014	88883.20	102400.00	88883.20	102400.00
554	NASDAQ	INVO	Wed, Dec 17, 2014	88678.40	94208.00	88473.60	88514.56
553	NASDAQ	INVO	Tue, Dec 16, 2014	83968.00	88678.40	65536.00	65536.00
552	NASDAQ	INVO	Mon, Dec 15, 2014	75325.44	83968.00	75325.44	83968.00
551	NASDAQ	INVO	Fri, Dec 12, 2014	86016.00	88023.04	70082.56	70082.56
550	NASDAQ	INVO	Thu, Dec 11, 2014	81920.00	88023.04	69591.04	86016.00
549	NASDAQ	INVO	Wed, Dec 10, 2014	90071.04	90071.04	66560.00	81674.24
548	NASDAQ	INVO	Tue, Dec 9, 2014	66560.00	66560.00	66560.00	66560.00
547	NASDAQ	INVO	Mon, Dec 8, 2014	65536.00	65536.00	65536.00	65536.00
546	NASDAQ	INVO	Fri, Dec 5, 2014	67584.00	92119.04	66560.00	66560.00
545	NASDAQ	INVO	Thu, Dec 4, 2014	73728.00	92160.00	65536.00	66600.96
544	NASDAQ	INVO	Wed, Dec 3, 2014	43622.40	73728.00	43622.40	73728.00
543	NASDAQ	INVO	Tue, Dec 2, 2014	60989.44	67584.00	58368.00	67584.00
542	NASDAQ	INVO	Mon, Dec 1, 2014	56934.40	59392.00	54067.20	54886.40
541	NASDAQ	INVO	Fri, Nov 28, 2014	53452.80	54886.40	53452.80	54886.40
540	NASDAQ	INVO	Wed, Nov 26, 2014	53657.60	53657.60	53411.84	53411.84
539	NASDAQ	INVO	Tue, Nov 25, 2014	51281.92	56893.44	49152.00	53657.60
538	NASDAQ	INVO	Mon, Nov 24, 2014	55828.48	56934.40	51240.96	51240.96
537	NASDAQ	INVO	Fri, Nov 21, 2014	56852.48	56934.40	54296.58	55705.60
536	NASDAQ	INVO	Thu, Nov 20, 2014	55889.92	55889.92	49561.60	49561.60
535	NASDAQ	INVO	Wed, Nov 19, 2014	53248.00	57344.00	49152.00	51773.44
534	NASDAQ	INVO	Tue, Nov 18, 2014	43622.40	53207.04	43622.40	53207.04
533	NASDAQ	INVO	Mon, Nov 17, 2014	45056.00	63488.00	45056.00	57344.00
532	NASDAQ	INVO	Fri, Nov 14, 2014	45056.00	45056.00	36864.00	36864.00
531	NASDAQ	INVO	Thu, Nov 13, 2014	45056.00	45056.00	34816.00	40960.00
530	NASDAQ	INVO	Wed, Nov 12, 2014	49152.00	61399.04	41369.60	42598.40
529	NASDAQ	INVO	Tue, Nov 11, 2014	61030.40	61030.40	41000.96	49152.00
528	NASDAQ	INVO	Mon, Nov 10, 2014	65495.04	65495.04	61440.00	61440.00
527	NASDAQ	INVO	Fri, Nov 7, 2014	61849.60	73728.00	60866.56	60866.56
526	NASDAQ	INVO	Thu, Nov 6, 2014	61849.60	61849.60	61440.00	61440.00
525	NASDAQ	INVO	Wed, Nov 5, 2014	75448.32	80896.00	24616.96	61440.00
524	NASDAQ	INVO	Tue, Nov 4, 2014	69632.00	81920.00	67584.00	69632.00
523	NASDAQ	INVO	Mon, Nov 3, 2014	45465.60	67584.00	45465.60	67584.00
522	NASDAQ	INVO	Fri, Oct 31, 2014	48537.60	51200.00	40960.00	47595.52
521	NASDAQ	INVO	Thu, Oct 30, 2014	43008.00	43008.00	43008.00	43008.00
520	NASDAQ	INVO	Wed, Oct 29, 2014	40960.00	45916.16	40919.04	44646.40
519	NASDAQ	INVO	Tue, Oct 28, 2014	36864.00	45056.00	32768.00	43008.00
518	NASDAQ	INVO	Mon, Oct 27, 2014	43008.00	43008.00	30760.96	30760.96
517	NASDAQ	INVO	Fri, Oct 24, 2014	36864.00	49152.00	30760.96	32768.00
516	NASDAQ	INVO	Thu, Oct 23, 2014	32768.00	32768.00	28672.00	29081.60
515	NASDAQ	INVO	Wed, Oct 22, 2014	28672.00	28672.00	24576.00	28672.00
514	NASDAQ	INVO	Tue, Oct 21, 2014	26624.00	26624.00	18841.60	26624.00
513	NASDAQ	INVO	Mon, Oct 20, 2014	18432.00	18432.00	18432.00	18432.00
512	NASDAQ	INVO	Tue, Oct 14, 2014	28672.00	28672.00	22528.00	22528.00
511	NASDAQ	INVO	Tue, Sep 30, 2014	23756.80	24576.00	23756.80	24576.00
510	NASDAQ	INVO	Fri, Sep 26, 2014	24576.00	24576.00	24576.00	24576.00
509	NASDAQ	INVO	Thu, Sep 25, 2014	20480.00	20480.00	20480.00	20480.00
508	NASDAQ	INVO	Wed, Sep 24, 2014	24576.00	24576.00	18227.20	20070.40
507	NASDAQ	INVO	Mon, Sep 22, 2014	18227.20	18227.20	18227.20	18227.20
506	NASDAQ	INVO	Fri, Sep 19, 2014	18432.00	22528.00	18432.00	18432.00
505	NASDAQ	INVO	Wed, Sep 17, 2014	17408.00	17408.00	17408.00	17408.00
504	NASDAQ	INVO	Mon, Sep 15, 2014	20930.56	20930.56	17203.20	17203.20
503	NASDAQ	INVO	Fri, Sep 12, 2014	20889.60	20889.60	20889.60	20889.60
502	NASDAQ	INVO	Thu, Sep 11, 2014	24576.00	24576.00	24576.00	24576.00
501	NASDAQ	INVO	Tue, Sep 9, 2014	20807.68	21954.56	20807.68	21954.56
500	NASDAQ	INVO	Mon, Sep 8, 2014	24576.00	24576.00	24576.00	24576.00
499	NASDAQ	INVO	Fri, Sep 5, 2014	24576.00	24576.00	23797.76	24576.00
498	NASDAQ	INVO	Thu, Sep 4, 2014	20684.80	24576.00	20684.80	24576.00
497	NASDAQ	INVO	Tue, Sep 2, 2014	26009.60	26624.00	24576.00	24576.00
496	NASDAQ	INVO	Fri, Aug 29, 2014	23756.80	23756.80	23756.80	23756.80
495	NASDAQ	INVO	Thu, Aug 28, 2014	24576.00	26624.00	24576.00	26624.00
494	NASDAQ	INVO	Tue, Aug 26, 2014	20480.00	20480.00	20480.00	20480.00
493	NASDAQ	INVO	Mon, Aug 25, 2014	20480.00	20480.00	20480.00	20480.00
492	NASDAQ	INVO	Fri, Aug 22, 2014	20480.00	20480.00	20480.00	20480.00
491	NASDAQ	INVO	Wed, Aug 20, 2014	18472.96	20480.00	18472.96	20480.00
490	NASDAQ	INVO	Tue, Aug 19, 2014	18432.00	20480.00	18432.00	20480.00
489	NASDAQ	INVO	Mon, Aug 18, 2014	18432.00	18432.00	18432.00	18432.00
488	NASDAQ	INVO	Fri, Aug 15, 2014	17612.80	17612.80	17203.20	17203.20
487	NASDAQ	INVO	Thu, Aug 14, 2014	18882.56	18882.56	17612.80	18432.00
486	NASDAQ	INVO	Fri, Aug 8, 2014	20480.00	22364.16	20480.00	20480.00
485	NASDAQ	INVO	Tue, Aug 5, 2014	18841.60	18841.60	18432.00	18432.00
484	NASDAQ	INVO	Mon, Aug 4, 2014	20480.00	20480.00	20480.00	20480.00
483	NASDAQ	INVO	Thu, Jul 31, 2014	20480.00	20480.00	20480.00	20480.00
482	NASDAQ	INVO	Wed, Jul 30, 2014	20480.00	24043.52	20480.00	24043.52
481	NASDAQ	INVO	Tue, Jul 29, 2014	20480.00	20480.00	20480.00	20480.00
480	NASDAQ	INVO	Mon, Jul 28, 2014	24739.84	24739.84	23879.68	24576.00
479	NASDAQ	INVO	Thu, Jul 24, 2014	28262.40	28262.40	28262.40	28262.40
478	NASDAQ	INVO	Fri, Jul 18, 2014	28672.00	28672.00	24576.00	28672.00
477	NASDAQ	INVO	Thu, Jul 17, 2014	22528.00	23756.80	22528.00	23756.80
476	NASDAQ	INVO	Tue, Jul 15, 2014	27320.32	27320.32	22282.24	27320.32
475	NASDAQ	INVO	Mon, Jul 14, 2014	28672.00	28672.00	28672.00	28672.00
474	NASDAQ	INVO	Fri, Jul 11, 2014	24576.00	24576.00	24576.00	24576.00
473	NASDAQ	INVO	Tue, Jul 8, 2014	26337.28	28672.00	21913.60	27320.32
472	NASDAQ	INVO	Mon, Jul 7, 2014	26337.28	26337.28	26337.28	26337.28
471	NASDAQ	INVO	Thu, Jul 3, 2014	27320.32	27320.32	27320.32	27320.32
470	NASDAQ	INVO	Wed, Jul 2, 2014	24576.00	25395.20	21913.60	21913.60
469	NASDAQ	INVO	Tue, Jul 1, 2014	28672.00	28672.00	28672.00	28672.00
468	NASDAQ	INVO	Mon, Jun 30, 2014	28672.00	28672.00	28672.00	28672.00
467	NASDAQ	INVO	Fri, Jun 27, 2014	20725.76	27074.56	20725.76	27074.56
466	NASDAQ	INVO	Thu, Jun 26, 2014	28672.00	28672.00	19537.92	28672.00
465	NASDAQ	INVO	Wed, Jun 25, 2014	28672.00	28672.00	28262.40	28672.00
464	NASDAQ	INVO	Tue, Jun 24, 2014	34816.00	34816.00	18022.40	28672.00
463	NASDAQ	INVO	Mon, Jun 23, 2014	28672.00	28672.00	12615.68	12615.68
462	NASDAQ	INVO	Fri, Jun 20, 2014	24576.00	28672.00	22568.96	28672.00
461	NASDAQ	INVO	Thu, Jun 19, 2014	20480.00	27443.20	20480.00	27443.20
460	NASDAQ	INVO	Wed, Jun 18, 2014	28672.00	28672.00	27648.00	27648.00
459	NASDAQ	INVO	Tue, Jun 17, 2014	10240.00	28672.00	10240.00	28672.00
458	NASDAQ	INVO	Mon, Jun 16, 2014	20480.00	20480.00	18432.00	20480.00
457	NASDAQ	INVO	Fri, Jun 13, 2014	16424.96	20480.00	16424.96	20480.00
456	NASDAQ	INVO	Thu, Jun 12, 2014	18841.60	18841.60	18841.60	18841.60
455	NASDAQ	INVO	Wed, Jun 11, 2014	21299.20	24576.00	20439.04	20480.00
454	NASDAQ	INVO	Tue, Jun 10, 2014	20480.00	20889.60	20480.00	20889.60
453	NASDAQ	INVO	Mon, Jun 9, 2014	20480.00	20889.60	18841.60	20480.00
452	NASDAQ	INVO	Fri, Jun 6, 2014	12288.00	17203.20	12288.00	16793.60
451	NASDAQ	INVO	Thu, Jun 5, 2014	12288.00	12288.00	10240.00	12288.00
450	NASDAQ	INVO	Wed, Jun 4, 2014	12288.00	12288.00	12288.00	12288.00
449	NASDAQ	INVO	Tue, Jun 3, 2014	12288.00	12288.00	12288.00	12288.00
448	NASDAQ	INVO	Fri, May 30, 2014	14376.96	14376.96	12902.40	12902.40
447	NASDAQ	INVO	Thu, May 29, 2014	14376.96	14376.96	14376.96	14376.96
446	NASDAQ	INVO	Wed, May 28, 2014	17408.00	17408.00	14376.96	14376.96
445	NASDAQ	INVO	Fri, May 23, 2014	12492.80	17408.00	12492.80	17408.00
444	NASDAQ	INVO	Thu, May 22, 2014	13107.20	13107.20	12902.40	13107.20
443	NASDAQ	INVO	Wed, May 21, 2014	14336.00	14336.00	8683.52	8683.52
442	NASDAQ	INVO	Mon, May 19, 2014	18432.00	18432.00	17408.00	17408.00
441	NASDAQ	INVO	Fri, May 16, 2014	20480.00	20480.00	20480.00	20480.00
440	NASDAQ	INVO	Wed, May 14, 2014	14376.96	14376.96	14376.96	14376.96
439	NASDAQ	INVO	Mon, May 12, 2014	22528.00	24576.00	14376.96	14376.96
438	NASDAQ	INVO	Fri, May 9, 2014	16384.00	24576.00	16384.00	22528.00
437	NASDAQ	INVO	Thu, May 8, 2014	16384.00	16384.00	16384.00	16384.00
436	NASDAQ	INVO	Mon, May 5, 2014	16384.00	16384.00	16384.00	16384.00
435	NASDAQ	INVO	Fri, May 2, 2014	13926.40	16384.00	13926.40	16384.00
434	NASDAQ	INVO	Thu, May 1, 2014	12288.00	12288.00	12288.00	12288.00
433	NASDAQ	INVO	Tue, Apr 29, 2014	12328.96	13107.20	12328.96	13107.20
432	NASDAQ	INVO	Mon, Apr 28, 2014	13107.20	13107.20	12328.96	12328.96
431	NASDAQ	INVO	Thu, Apr 24, 2014	14336.00	14336.00	12369.92	12369.92
430	NASDAQ	INVO	Wed, Apr 23, 2014	14336.00	14336.00	14336.00	14336.00
429	NASDAQ	INVO	Tue, Apr 22, 2014	13107.20	13107.20	13107.20	13107.20
428	NASDAQ	INVO	Mon, Apr 21, 2014	13107.20	13107.20	13107.20	13107.20
427	NASDAQ	INVO	Wed, Apr 16, 2014	12328.96	14336.00	12288.00	14336.00
426	NASDAQ	INVO	Tue, Apr 15, 2014	14336.00	14336.00	12369.92	12369.92
425	NASDAQ	INVO	Fri, Apr 11, 2014	16384.00	16384.00	16384.00	16384.00
424	NASDAQ	INVO	Tue, Apr 8, 2014	16384.00	16384.00	16384.00	16384.00
423	NASDAQ	INVO	Mon, Apr 7, 2014	12247.04	12247.04	12247.04	12247.04
422	NASDAQ	INVO	Tue, Apr 1, 2014	16384.00	16384.00	8232.96	16384.00
421	NASDAQ	INVO	Mon, Mar 31, 2014	16384.00	20480.00	16384.00	16384.00
420	NASDAQ	INVO	Thu, Mar 27, 2014	16384.00	19660.80	16384.00	16384.00
419	NASDAQ	INVO	Mon, Mar 24, 2014	8683.52	16384.00	8192.00	16384.00
418	NASDAQ	INVO	Fri, Mar 21, 2014	12697.60	16384.00	12697.60	12697.60
417	NASDAQ	INVO	Fri, Mar 14, 2014	14336.00	14336.00	14336.00	14336.00
416	NASDAQ	INVO	Thu, Mar 13, 2014	14295.04	14336.00	12738.56	12738.56
415	NASDAQ	INVO	Wed, Mar 12, 2014	14336.00	14336.00	14336.00	14336.00
414	NASDAQ	INVO	Fri, Mar 7, 2014	12288.00	13107.20	12288.00	12288.00
413	NASDAQ	INVO	Thu, Mar 6, 2014	14336.00	15974.40	14336.00	15974.40
412	NASDAQ	INVO	Wed, Mar 5, 2014	16343.04	16343.04	8273.92	8273.92
411	NASDAQ	INVO	Tue, Mar 4, 2014	8192.00	14295.04	8192.00	12288.00
410	NASDAQ	INVO	Mon, Mar 3, 2014	12288.00	12288.00	12288.00	12288.00
409	NASDAQ	INVO	Fri, Feb 21, 2014	20480.00	20480.00	12288.00	12288.00
408	NASDAQ	INVO	Thu, Feb 20, 2014	12288.00	13066.24	8232.96	13066.24
407	NASDAQ	INVO	Fri, Feb 14, 2014	12288.00	12288.00	12288.00	12288.00
406	NASDAQ	INVO	Thu, Feb 13, 2014	12288.00	12288.00	12288.00	12288.00
405	NASDAQ	INVO	Tue, Feb 11, 2014	18309.12	18309.12	18309.12	18309.12
404	NASDAQ	INVO	Mon, Feb 10, 2014	16384.00	16384.00	8192.00	8192.00
403	NASDAQ	INVO	Fri, Feb 7, 2014	16343.04	18391.04	16343.04	18391.04
402	NASDAQ	INVO	Thu, Feb 6, 2014	12288.00	12288.00	12288.00	12288.00
401	NASDAQ	INVO	Wed, Feb 5, 2014	12288.00	12288.00	12288.00	12288.00
400	NASDAQ	INVO	Fri, Jan 31, 2014	14336.00	14336.00	14336.00	14336.00
399	NASDAQ	INVO	Thu, Jan 30, 2014	14336.00	14336.00	14336.00	14336.00
398	NASDAQ	INVO	Mon, Jan 27, 2014	18841.60	18841.60	16384.00	16384.00
397	NASDAQ	INVO	Fri, Jan 24, 2014	19251.20	19251.20	19251.20	19251.20
396	NASDAQ	INVO	Wed, Jan 22, 2014	19619.84	19619.84	19619.84	19619.84
395	NASDAQ	INVO	Tue, Jan 21, 2014	20234.24	20234.24	20234.24	20234.24
394	NASDAQ	INVO	Fri, Jan 17, 2014	16384.00	20439.04	16384.00	20398.08
393	NASDAQ	INVO	Thu, Jan 16, 2014	16384.00	16384.00	16384.00	16384.00
392	NASDAQ	INVO	Wed, Jan 8, 2014	16384.00	16384.00	16384.00	16384.00
391	NASDAQ	INVO	Mon, Jan 6, 2014	16793.60	16793.60	16384.00	16384.00
390	NASDAQ	INVO	Fri, Jan 3, 2014	16793.60	16793.60	16793.60	16793.60
389	NASDAQ	INVO	Thu, Jan 2, 2014	22118.40	22118.40	22118.40	22118.40
388	NASDAQ	INVO	Tue, Dec 31, 2013	20480.00	22118.40	20480.00	22118.40
387	NASDAQ	INVO	Mon, Dec 30, 2013	16465.92	19169.28	16465.92	19169.28
386	NASDAQ	INVO	Thu, Dec 26, 2013	16465.92	16465.92	16465.92	16465.92
385	NASDAQ	INVO	Mon, Dec 23, 2013	16465.92	20070.40	16465.92	20070.40
384	NASDAQ	INVO	Thu, Dec 19, 2013	22118.40	22118.40	22118.40	22118.40
383	NASDAQ	INVO	Wed, Dec 18, 2013	22118.40	22118.40	22118.40	22118.40
382	NASDAQ	INVO	Tue, Dec 17, 2013	20480.00	21299.20	20480.00	20480.00
381	NASDAQ	INVO	Fri, Dec 13, 2013	18063.36	18063.36	18063.36	18063.36
380	NASDAQ	INVO	Thu, Dec 12, 2013	16384.00	16384.00	16384.00	16384.00
379	NASDAQ	INVO	Wed, Dec 11, 2013	19005.44	20070.40	14745.60	20070.40
378	NASDAQ	INVO	Tue, Dec 10, 2013	21504.00	21504.00	21504.00	21504.00
377	NASDAQ	INVO	Mon, Dec 9, 2013	14745.60	122880.00	14745.60	22528.00
376	NASDAQ	INVO	Fri, Dec 6, 2013	14745.60	24576.00	14745.60	14745.60
375	NASDAQ	INVO	Thu, Dec 5, 2013	14745.60	14745.60	14745.60	14745.60
374	NASDAQ	INVO	Wed, Dec 4, 2013	16384.00	16384.00	13312.00	13312.00
373	NASDAQ	INVO	Tue, Dec 3, 2013	18432.00	18432.00	16384.00	16384.00
372	NASDAQ	INVO	Mon, Dec 2, 2013	14745.60	24576.00	14745.60	20480.00
371	NASDAQ	INVO	Fri, Nov 29, 2013	14745.60	14745.60	14745.60	14745.60
370	NASDAQ	INVO	Tue, Nov 26, 2013	14745.60	14745.60	14745.60	14745.60
369	NASDAQ	INVO	Fri, Nov 22, 2013	16179.20	18432.00	16179.20	16384.00
368	NASDAQ	INVO	Thu, Nov 21, 2013	14745.60	16465.92	14745.60	16384.00
367	NASDAQ	INVO	Wed, Nov 20, 2013	12288.00	12697.60	12288.00	12697.60
366	NASDAQ	INVO	Tue, Nov 19, 2013	12288.00	12288.00	12288.00	12288.00
365	NASDAQ	INVO	Fri, Nov 15, 2013	8560.64	12288.00	8560.64	12288.00
364	NASDAQ	INVO	Thu, Nov 14, 2013	5734.40	5775.36	5734.40	5775.36
363	NASDAQ	INVO	Wed, Nov 13, 2013	8601.60	8601.60	8601.60	8601.60
362	NASDAQ	INVO	Tue, Nov 12, 2013	8601.60	8601.60	5324.80	5324.80
361	NASDAQ	INVO	Fri, Nov 8, 2013	7741.44	7946.24	7741.44	7946.24
360	NASDAQ	INVO	Wed, Nov 6, 2013	4587.52	4587.52	4587.52	4587.52
359	NASDAQ	INVO	Mon, Nov 4, 2013	8192.00	8192.00	8192.00	8192.00
358	NASDAQ	INVO	Mon, Oct 28, 2013	8396.80	8396.80	8396.80	8396.80
357	NASDAQ	INVO	Fri, Oct 25, 2013	10649.60	10649.60	10649.60	10649.60
356	NASDAQ	INVO	Thu, Oct 24, 2013	12288.00	12288.00	4177.92	4177.92
355	NASDAQ	INVO	Wed, Oct 23, 2013	7782.40	7782.40	7782.40	7782.40
354	NASDAQ	INVO	Fri, Oct 18, 2013	8192.00	8192.00	8192.00	8192.00
353	NASDAQ	INVO	Tue, Oct 15, 2013	4096.00	4096.00	4096.00	4096.00
352	NASDAQ	INVO	Fri, Oct 11, 2013	3358.72	3358.72	3358.72	3358.72
351	NASDAQ	INVO	Mon, Oct 7, 2013	6348.80	6553.60	6348.80	6553.60
350	NASDAQ	INVO	Fri, Oct 4, 2013	3358.72	3358.72	3358.72	3358.72
349	NASDAQ	INVO	Tue, Sep 24, 2013	3358.72	8192.00	3358.72	8192.00
348	NASDAQ	INVO	Fri, Sep 20, 2013	8192.00	8192.00	8192.00	8192.00
347	NASDAQ	INVO	Thu, Sep 19, 2013	5324.80	6881.28	5324.80	6881.28
346	NASDAQ	INVO	Fri, Sep 13, 2013	3809.28	8192.00	3809.28	6963.20
345	NASDAQ	INVO	Mon, Sep 9, 2013	4669.44	8192.00	4669.44	8192.00
344	NASDAQ	INVO	Fri, Sep 6, 2013	8192.00	8192.00	8192.00	8192.00
343	NASDAQ	INVO	Thu, Sep 5, 2013	3276.80	3276.80	3276.80	3276.80
342	NASDAQ	INVO	Tue, Sep 3, 2013	8192.00	8192.00	2375.68	5324.80
341	NASDAQ	INVO	Fri, Aug 30, 2013	2334.72	8192.00	2334.72	8192.00
340	NASDAQ	INVO	Thu, Aug 29, 2013	7782.40	7782.40	7782.40	7782.40
339	NASDAQ	INVO	Mon, Aug 26, 2013	5529.60	5529.60	5529.60	5529.60
338	NASDAQ	INVO	Fri, Aug 23, 2013	8192.00	8192.00	8192.00	8192.00
337	NASDAQ	INVO	Wed, Aug 21, 2013	3276.80	3276.80	3276.80	3276.80
336	NASDAQ	INVO	Thu, Aug 15, 2013	6103.04	6144.00	6103.04	6144.00
335	NASDAQ	INVO	Tue, Aug 13, 2013	7372.80	7372.80	7372.80	7372.80
334	NASDAQ	INVO	Mon, Aug 12, 2013	6963.20	6963.20	6963.20	6963.20
333	NASDAQ	INVO	Fri, Aug 9, 2013	6103.04	6103.04	6103.04	6103.04
332	NASDAQ	INVO	Wed, Aug 7, 2013	3686.40	3686.40	3276.80	3276.80
331	NASDAQ	INVO	Tue, Aug 6, 2013	3276.80	3276.80	3276.80	3276.80
330	NASDAQ	INVO	Thu, Jul 25, 2013	4096.00	4096.00	4096.00	4096.00
329	NASDAQ	INVO	Wed, Jul 24, 2013	3686.40	3686.40	3686.40	3686.40
328	NASDAQ	INVO	Tue, Jul 23, 2013	3686.40	3686.40	3686.40	3686.40
327	NASDAQ	INVO	Mon, Jul 22, 2013	3686.40	3686.40	3686.40	3686.40
326	NASDAQ	INVO	Wed, Jul 17, 2013	4096.00	4096.00	4096.00	4096.00
325	NASDAQ	INVO	Thu, Jul 11, 2013	4096.00	4096.00	4096.00	4096.00
324	NASDAQ	INVO	Thu, Jun 27, 2013	4915.20	4915.20	4915.20	4915.20
323	NASDAQ	INVO	Tue, Jun 25, 2013	4464.64	4915.20	4464.64	4915.20
322	NASDAQ	INVO	Mon, Jun 10, 2013	3317.76	4505.60	3317.76	4505.60
321	NASDAQ	INVO	Wed, May 29, 2013	6144.00	6144.00	1638.40	2293.76
320	NASDAQ	INVO	Tue, May 28, 2013	4915.20	6144.00	4915.20	6144.00
319	NASDAQ	INVO	Fri, May 24, 2013	4915.20	4915.20	4915.20	4915.20
318	NASDAQ	INVO	Thu, May 23, 2013	4915.20	7372.80	4915.20	7372.80
317	NASDAQ	INVO	Mon, May 20, 2013	8192.00	8192.00	8192.00	8192.00
316	NASDAQ	INVO	Fri, May 17, 2013	6144.00	6144.00	6144.00	6144.00
315	NASDAQ	INVO	Tue, May 14, 2013	6553.60	6553.60	6553.60	6553.60
314	NASDAQ	INVO	Tue, May 7, 2013	4096.00	7372.80	4096.00	7372.80
313	NASDAQ	INVO	Mon, May 6, 2013	4096.00	4096.00	4096.00	4096.00
312	NASDAQ	INVO	Fri, May 3, 2013	4096.00	4096.00	4096.00	4096.00
311	NASDAQ	INVO	Tue, Apr 30, 2013	7782.40	7782.40	7782.40	7782.40
310	NASDAQ	INVO	Thu, Apr 25, 2013	4096.00	4096.00	4096.00	4096.00
309	NASDAQ	INVO	Fri, Apr 12, 2013	8192.00	8192.00	8192.00	8192.00
308	NASDAQ	INVO	Thu, Apr 11, 2013	6144.00	8192.00	6144.00	8192.00
307	NASDAQ	INVO	Wed, Apr 10, 2013	5734.40	6144.00	5734.40	6144.00
306	NASDAQ	INVO	Tue, Apr 9, 2013	5079.04	5079.04	5079.04	5079.04
305	NASDAQ	INVO	Tue, Apr 2, 2013	8192.00	8192.00	8192.00	8192.00
304	NASDAQ	INVO	Tue, Mar 26, 2013	7782.40	8192.00	7782.40	8192.00
303	NASDAQ	INVO	Mon, Mar 25, 2013	4259.84	8192.00	4218.88	8192.00
302	NASDAQ	INVO	Mon, Mar 18, 2013	7372.80	7372.80	7372.80	7372.80
301	NASDAQ	INVO	Wed, Mar 13, 2013	4177.92	7168.00	4096.00	7168.00
300	NASDAQ	INVO	Fri, Mar 8, 2013	2662.40	8192.00	2662.40	8192.00
299	NASDAQ	INVO	Wed, Mar 6, 2013	8192.00	8192.00	8192.00	8192.00
298	NASDAQ	INVO	Tue, Mar 5, 2013	8192.00	8192.00	8192.00	8192.00
297	NASDAQ	INVO	Thu, Feb 28, 2013	4218.88	8192.00	4218.88	8192.00
296	NASDAQ	INVO	Wed, Feb 27, 2013	8192.00	8192.00	8192.00	8192.00
295	NASDAQ	INVO	Tue, Feb 26, 2013	5324.80	5324.80	5324.80	5324.80
294	NASDAQ	INVO	Mon, Feb 25, 2013	7782.40	7782.40	7782.40	7782.40
293	NASDAQ	INVO	Thu, Feb 21, 2013	7782.40	7782.40	7782.40	7782.40
292	NASDAQ	INVO	Fri, Feb 8, 2013	6963.20	6963.20	6144.00	6144.00
291	NASDAQ	INVO	Tue, Feb 5, 2013	2048.00	2048.00	2048.00	2048.00
290	NASDAQ	INVO	Fri, Feb 1, 2013	5283.84	6144.00	5283.84	6144.00
289	NASDAQ	INVO	Thu, Jan 31, 2013	4915.20	4915.20	4915.20	4915.20
288	NASDAQ	INVO	Wed, Jan 30, 2013	6144.00	6144.00	4915.20	4915.20
287	NASDAQ	INVO	Tue, Jan 29, 2013	4915.20	4915.20	4915.20	4915.20
286	NASDAQ	INVO	Mon, Jan 28, 2013	5324.80	5324.80	5324.80	5324.80
285	NASDAQ	INVO	Thu, Jan 24, 2013	5529.60	5529.60	5529.60	5529.60
284	NASDAQ	INVO	Wed, Jan 23, 2013	6144.00	6144.00	5324.80	5324.80
283	NASDAQ	INVO	Fri, Jan 11, 2013	4096.00	4096.00	4096.00	4096.00
282	NASDAQ	INVO	Thu, Jan 10, 2013	4096.00	4096.00	4096.00	4096.00
281	NASDAQ	INVO	Tue, Jan 8, 2013	4915.20	4915.20	4915.20	4915.20
280	NASDAQ	INVO	Mon, Jan 7, 2013	2457.60	6144.00	2457.60	6144.00
279	NASDAQ	INVO	Fri, Jan 4, 2013	4096.00	6144.00	4096.00	6144.00
278	NASDAQ	INVO	Wed, Jan 2, 2013	6144.00	6144.00	6144.00	6144.00
277	NASDAQ	INVO	Mon, Dec 31, 2012	6144.00	6144.00	2457.60	2457.60
276	NASDAQ	INVO	Fri, Dec 28, 2012	3686.40	3686.40	3686.40	3686.40
275	NASDAQ	INVO	Thu, Dec 27, 2012	3317.76	3317.76	2457.60	2457.60
274	NASDAQ	INVO	Mon, Dec 24, 2012	3276.80	3276.80	3276.80	3276.80
273	NASDAQ	INVO	Wed, Dec 19, 2012	4096.00	4096.00	4096.00	4096.00
272	NASDAQ	INVO	Tue, Dec 18, 2012	3604.48	4464.64	3604.48	4464.64
271	NASDAQ	INVO	Mon, Dec 17, 2012	3399.68	4464.64	3399.68	4464.64
270	NASDAQ	INVO	Tue, Dec 11, 2012	2867.20	4464.64	2867.20	4464.64
269	NASDAQ	INVO	Mon, Dec 10, 2012	3317.76	4464.64	3317.76	4464.64
268	NASDAQ	INVO	Fri, Dec 7, 2012	4464.64	4464.64	4464.64	4464.64
267	NASDAQ	INVO	Thu, Dec 6, 2012	3276.80	4464.64	3276.80	3317.76
266	NASDAQ	INVO	Tue, Dec 4, 2012	4546.56	4546.56	4546.56	4546.56
265	NASDAQ	INVO	Mon, Dec 3, 2012	3276.80	3276.80	3276.80	3276.80
264	NASDAQ	INVO	Fri, Nov 30, 2012	3276.80	4546.56	3276.80	4546.56
263	NASDAQ	INVO	Wed, Nov 28, 2012	2457.60	4587.52	2457.60	4587.52
262	NASDAQ	INVO	Tue, Nov 27, 2012	3276.80	4874.24	3276.80	4587.52
261	NASDAQ	INVO	Mon, Nov 26, 2012	3563.52	5079.04	3276.80	5079.04
260	NASDAQ	INVO	Fri, Nov 23, 2012	3563.52	4915.20	3563.52	4915.20
259	NASDAQ	INVO	Wed, Nov 14, 2012	5283.84	5283.84	3481.60	5201.92
258	NASDAQ	INVO	Tue, Nov 13, 2012	5693.44	5693.44	3481.60	5529.60
257	NASDAQ	INVO	Thu, Nov 8, 2012	3440.64	3440.64	3440.64	3440.64
256	NASDAQ	INVO	Wed, Nov 7, 2012	3440.64	3440.64	3440.64	3440.64
255	NASDAQ	INVO	Mon, Nov 5, 2012	3440.64	4874.24	3440.64	4874.24
254	NASDAQ	INVO	Fri, Oct 26, 2012	5775.36	5775.36	5775.36	5775.36
253	NASDAQ	INVO	Thu, Oct 25, 2012	5775.36	5857.28	5775.36	5816.32
252	NASDAQ	INVO	Wed, Oct 24, 2012	5939.20	5939.20	5857.28	5857.28
251	NASDAQ	INVO	Tue, Oct 23, 2012	5939.20	5939.20	5939.20	5939.20
250	NASDAQ	INVO	Mon, Oct 22, 2012	3276.80	3276.80	3276.80	3276.80
249	NASDAQ	INVO	Fri, Oct 19, 2012	3317.76	6881.28	3317.76	6881.28
248	NASDAQ	INVO	Thu, Oct 18, 2012	3686.40	6881.28	3686.40	6881.28
247	NASDAQ	INVO	Wed, Oct 17, 2012	6963.20	6963.20	4546.56	6881.28
246	NASDAQ	INVO	Tue, Oct 16, 2012	4546.56	8929.28	4259.84	8929.28
245	NASDAQ	INVO	Thu, Oct 4, 2012	10199.04	10199.04	4259.84	10199.04
244	NASDAQ	INVO	Wed, Oct 3, 2012	4096.00	10240.00	4096.00	10240.00
243	NASDAQ	INVO	Fri, Sep 28, 2012	8192.00	8192.00	8192.00	8192.00
242	NASDAQ	INVO	Thu, Sep 27, 2012	6144.00	6144.00	6144.00	6144.00
241	NASDAQ	INVO	Tue, Sep 25, 2012	4096.00	9830.40	4096.00	8192.00
240	NASDAQ	INVO	Fri, Sep 21, 2012	11223.04	11223.04	11223.04	11223.04
239	NASDAQ	INVO	Thu, Sep 20, 2012	11059.20	11223.04	11059.20	11223.04
238	NASDAQ	INVO	Tue, Sep 18, 2012	11264.00	11264.00	8192.00	11264.00
237	NASDAQ	INVO	Mon, Sep 17, 2012	11468.80	11468.80	8192.00	8192.00
236	NASDAQ	INVO	Fri, Sep 14, 2012	8192.00	10240.00	8192.00	10240.00
235	NASDAQ	INVO	Thu, Sep 13, 2012	8192.00	11427.84	8192.00	10240.00
234	NASDAQ	INVO	Wed, Sep 12, 2012	6144.00	8192.00	6144.00	8192.00
233	NASDAQ	INVO	Tue, Sep 11, 2012	6553.60	6553.60	6144.00	6144.00
232	NASDAQ	INVO	Mon, Sep 10, 2012	6144.00	6963.20	6144.00	6963.20
231	NASDAQ	INVO	Fri, Sep 7, 2012	4915.20	6963.20	4915.20	6963.20
230	NASDAQ	INVO	Thu, Sep 6, 2012	5120.00	5120.00	5120.00	5120.00
229	NASDAQ	INVO	Wed, Sep 5, 2012	5324.80	5324.80	5324.80	5324.80
228	NASDAQ	INVO	Tue, Sep 4, 2012	5324.80	5324.80	5324.80	5324.80
227	NASDAQ	INVO	Fri, Aug 31, 2012	5529.60	5529.60	5529.60	5529.60
226	NASDAQ	INVO	Thu, Aug 30, 2012	3276.80	3276.80	3276.80	3276.80
225	NASDAQ	INVO	Wed, Aug 15, 2012	5324.80	5529.60	3276.80	5529.60
224	NASDAQ	INVO	Tue, Aug 14, 2012	5324.80	5324.80	3276.80	3276.80
223	NASDAQ	INVO	Mon, Aug 13, 2012	5324.80	5324.80	5324.80	5324.80
222	NASDAQ	INVO	Tue, Aug 7, 2012	409.60	5529.60	409.60	5529.60
221	NASDAQ	INVO	Fri, Aug 3, 2012	3276.80	5529.60	3276.80	5529.60
220	NASDAQ	INVO	Wed, Jul 25, 2012	3276.80	5529.60	3276.80	5529.60
219	NASDAQ	INVO	Mon, Jul 23, 2012	5529.60	5529.60	5529.60	5529.60
218	NASDAQ	INVO	Wed, Jul 18, 2012	5529.60	5529.60	5529.60	5529.60
217	NASDAQ	INVO	Tue, Jul 17, 2012	4300.80	4300.80	4300.80	4300.80
216	NASDAQ	INVO	Thu, Jul 12, 2012	5488.64	5488.64	5488.64	5488.64
215	NASDAQ	INVO	Wed, Jul 11, 2012	5488.64	5488.64	5488.64	5488.64
214	NASDAQ	INVO	Mon, Jul 9, 2012	4096.00	5488.64	3276.80	5488.64
213	NASDAQ	INVO	Fri, Jul 6, 2012	5488.64	5488.64	3276.80	5324.80
212	NASDAQ	INVO	Tue, Jul 3, 2012	5488.64	5488.64	5488.64	5488.64
211	NASDAQ	INVO	Fri, Jun 29, 2012	5488.64	5488.64	4710.40	4710.40
210	NASDAQ	INVO	Thu, Jun 28, 2012	3891.20	3891.20	3891.20	3891.20
209	NASDAQ	INVO	Fri, Jun 22, 2012	5488.64	5488.64	5488.64	5488.64
208	NASDAQ	INVO	Thu, Jun 21, 2012	5324.80	5324.80	5324.80	5324.80
207	NASDAQ	INVO	Wed, Jun 20, 2012	5324.80	5324.80	5324.80	5324.80
206	NASDAQ	INVO	Mon, Jun 18, 2012	3686.40	4096.00	3686.40	4096.00
205	NASDAQ	INVO	Fri, Jun 15, 2012	3481.60	3686.40	1638.40	3276.80
204	NASDAQ	INVO	Thu, Jun 14, 2012	4096.00	4096.00	4096.00	4096.00
203	NASDAQ	INVO	Wed, Jun 13, 2012	4096.00	4096.00	4096.00	4096.00
202	NASDAQ	INVO	Thu, Jun 7, 2012	4915.20	5488.64	4915.20	5488.64
201	NASDAQ	INVO	Tue, Jun 5, 2012	4915.20	4915.20	4915.20	4915.20
200	NASDAQ	INVO	Mon, Jun 4, 2012	4096.00	4096.00	4096.00	4096.00
199	NASDAQ	INVO	Fri, Jun 1, 2012	4096.00	4096.00	4096.00	4096.00
198	NASDAQ	INVO	Thu, May 31, 2012	4915.20	4915.20	4096.00	4096.00
197	NASDAQ	INVO	Wed, May 30, 2012	2867.20	5529.60	2867.20	4915.20
196	NASDAQ	INVO	Tue, May 29, 2012	3686.40	3686.40	3686.40	3686.40
195	NASDAQ	INVO	Thu, May 24, 2012	4096.00	5939.20	3686.40	3686.40
194	NASDAQ	INVO	Tue, May 22, 2012	5734.40	5734.40	3686.40	4096.00
193	NASDAQ	INVO	Mon, May 21, 2012	6144.00	6144.00	6144.00	6144.00
192	NASDAQ	INVO	Tue, Apr 17, 2012	10240.00	10240.00	8642.56	8642.56
191	NASDAQ	INVO	Mon, Apr 16, 2012	10240.00	10649.60	10240.00	10649.60
190	NASDAQ	INVO	Fri, Apr 13, 2012	9830.40	9830.40	9830.40	9830.40
189	NASDAQ	INVO	Thu, Apr 12, 2012	8601.60	8601.60	8601.60	8601.60
188	NASDAQ	INVO	Wed, Apr 11, 2012	8601.60	8601.60	8232.96	8232.96
187	NASDAQ	INVO	Mon, Apr 9, 2012	8601.60	9420.80	8601.60	9420.80
186	NASDAQ	INVO	Thu, Apr 5, 2012	9420.80	9420.80	9420.80	9420.80
185	NASDAQ	INVO	Wed, Apr 4, 2012	10240.00	10240.00	9420.80	9830.40
184	NASDAQ	INVO	Tue, Apr 3, 2012	9011.20	9175.04	9011.20	9011.20
183	NASDAQ	INVO	Mon, Apr 2, 2012	8601.60	9175.04	8601.60	8929.28
182	NASDAQ	INVO	Fri, Mar 30, 2012	8232.96	8232.96	8232.96	8232.96
181	NASDAQ	INVO	Thu, Mar 29, 2012	8601.60	8601.60	8232.96	8232.96
180	NASDAQ	INVO	Wed, Mar 28, 2012	8192.00	8232.96	8192.00	8232.96
179	NASDAQ	INVO	Tue, Mar 27, 2012	8192.00	8232.96	8192.00	8232.96
178	NASDAQ	INVO	Mon, Mar 26, 2012	8069.12	9379.84	7168.00	9379.84
177	NASDAQ	INVO	Fri, Mar 23, 2012	8396.80	9379.84	7004.16	9379.84
176	NASDAQ	INVO	Thu, Mar 22, 2012	8396.80	8396.80	8396.80	8396.80
175	NASDAQ	INVO	Wed, Mar 21, 2012	7782.40	8601.60	6635.52	6635.52
174	NASDAQ	INVO	Tue, Mar 20, 2012	8192.00	9420.80	8192.00	9420.80
173	NASDAQ	INVO	Fri, Mar 16, 2012	8192.00	8192.00	8151.04	8151.04
172	NASDAQ	INVO	Thu, Mar 15, 2012	8806.40	8806.40	7987.20	7987.20
171	NASDAQ	INVO	Wed, Mar 14, 2012	8192.00	8192.00	8192.00	8192.00
170	NASDAQ	INVO	Tue, Mar 13, 2012	8601.60	8601.60	8192.00	8192.00
169	NASDAQ	INVO	Fri, Mar 9, 2012	8192.00	8192.00	8192.00	8192.00
168	NASDAQ	INVO	Thu, Mar 8, 2012	9216.00	10158.08	8192.00	10158.08
167	NASDAQ	INVO	Wed, Mar 7, 2012	10158.08	10158.08	10158.08	10158.08
166	NASDAQ	INVO	Tue, Mar 6, 2012	9011.20	11264.00	8192.00	10240.00
165	NASDAQ	INVO	Mon, Mar 5, 2012	9052.16	11264.00	9052.16	11264.00
164	NASDAQ	INVO	Fri, Mar 2, 2012	10240.00	11264.00	10240.00	11264.00
163	NASDAQ	INVO	Thu, Mar 1, 2012	8437.76	11345.92	8437.76	11345.92
162	NASDAQ	INVO	Wed, Feb 29, 2012	8478.72	8478.72	8437.76	8437.76
161	NASDAQ	INVO	Tue, Feb 28, 2012	8478.72	8478.72	8478.72	8478.72
160	NASDAQ	INVO	Mon, Feb 27, 2012	8806.40	9011.20	8806.40	9011.20
159	NASDAQ	INVO	Fri, Feb 24, 2012	8601.60	8601.60	8601.60	8601.60
158	NASDAQ	INVO	Thu, Feb 23, 2012	9379.84	9379.84	8601.60	8601.60
157	NASDAQ	INVO	Wed, Feb 22, 2012	9379.84	9379.84	9379.84	9379.84
156	NASDAQ	INVO	Tue, Feb 21, 2012	12288.00	12288.00	8437.76	8601.60
155	NASDAQ	INVO	Fri, Feb 17, 2012	8192.00	9420.80	8069.12	9420.80
154	NASDAQ	INVO	Thu, Feb 16, 2012	9789.44	9789.44	8192.00	8192.00
153	NASDAQ	INVO	Wed, Feb 15, 2012	8192.00	10199.04	8192.00	9789.44
152	NASDAQ	INVO	Tue, Feb 14, 2012	8601.60	9420.80	8601.60	9420.80
151	NASDAQ	INVO	Mon, Feb 13, 2012	7987.20	8970.24	7987.20	8970.24
150	NASDAQ	INVO	Fri, Feb 10, 2012	9011.20	9052.16	7086.08	7700.48
149	NASDAQ	INVO	Thu, Feb 9, 2012	10280.96	10280.96	9830.40	9830.40
148	NASDAQ	INVO	Wed, Feb 8, 2012	8192.00	15032.32	8192.00	11059.20
147	NASDAQ	INVO	Tue, Feb 7, 2012	6389.76	7741.44	6144.00	7741.44
146	NASDAQ	INVO	Mon, Feb 6, 2012	10240.00	10240.00	6144.00	6389.76
145	NASDAQ	INVO	Fri, Feb 3, 2012	9830.40	11468.80	9420.80	9830.40
144	NASDAQ	INVO	Thu, Feb 2, 2012	9420.80	10567.68	9420.80	9543.68
143	NASDAQ	INVO	Wed, Feb 1, 2012	9011.20	9011.20	8192.00	8314.88
142	NASDAQ	INVO	Tue, Jan 31, 2012	12288.00	12288.00	8396.80	10240.00
141	NASDAQ	INVO	Mon, Jan 30, 2012	17203.20	17203.20	14336.00	15564.80
140	NASDAQ	INVO	Fri, Jan 27, 2012	16384.00	18432.00	16384.00	17612.80
139	NASDAQ	INVO	Thu, Jan 26, 2012	20480.00	21708.80	20480.00	21708.80
138	NASDAQ	INVO	Wed, Jan 25, 2012	20480.00	22528.00	20480.00	20480.00
137	NASDAQ	INVO	Tue, Jan 24, 2012	18432.00	20070.40	18432.00	18432.00
136	NASDAQ	INVO	Mon, Jan 23, 2012	15360.00	24166.40	14336.00	16384.00
135	NASDAQ	INVO	Fri, Jan 20, 2012	7372.80	13926.40	7208.96	13107.20
134	NASDAQ	INVO	Wed, Jan 18, 2012	5734.40	5734.40	5734.40	5734.40
133	NASDAQ	INVO	Tue, Jan 17, 2012	5324.80	6144.00	5324.80	6144.00
132	NASDAQ	INVO	Fri, Jan 13, 2012	4505.60	4505.60	4505.60	4505.60
131	NASDAQ	INVO	Thu, Jan 12, 2012	6144.00	6144.00	6144.00	6144.00
130	NASDAQ	INVO	Wed, Jan 11, 2012	5324.80	6144.00	5324.80	6144.00
129	NASDAQ	INVO	Tue, Jan 10, 2012	5324.80	5324.80	5324.80	5324.80
128	NASDAQ	INVO	Mon, Jan 9, 2012	4915.20	4915.20	4915.20	4915.20
127	NASDAQ	INVO	Fri, Jan 6, 2012	4710.40	4915.20	4710.40	4915.20
126	NASDAQ	INVO	Tue, Jan 3, 2012	4505.60	4505.60	4505.60	4505.60
125	NASDAQ	INVO	Fri, Dec 30, 2011	4096.00	4259.84	4096.00	4259.84
124	NASDAQ	INVO	Thu, Dec 29, 2011	3235.84	4096.00	3235.84	4096.00
123	NASDAQ	INVO	Wed, Dec 28, 2011	3235.84	4259.84	3235.84	3686.40
122	NASDAQ	INVO	Tue, Dec 27, 2011	4505.60	4505.60	2129.92	3481.60
121	NASDAQ	INVO	Fri, Dec 23, 2011	3645.44	4833.28	3645.44	4833.28
120	NASDAQ	INVO	Wed, Dec 21, 2011	3932.16	4915.20	3932.16	4915.20
119	NASDAQ	INVO	Tue, Dec 20, 2011	3645.44	3645.44	3645.44	3645.44
118	NASDAQ	INVO	Mon, Dec 19, 2011	3645.44	4096.00	3645.44	3686.40
117	NASDAQ	INVO	Fri, Dec 16, 2011	3645.44	4096.00	3645.44	4096.00
116	NASDAQ	INVO	Wed, Dec 14, 2011	4055.04	4096.00	4055.04	4096.00
115	NASDAQ	INVO	Tue, Dec 13, 2011	4055.04	4055.04	4055.04	4055.04
114	NASDAQ	INVO	Mon, Dec 12, 2011	4055.04	4055.04	4055.04	4055.04
113	NASDAQ	INVO	Fri, Dec 9, 2011	4096.00	4915.20	4055.04	4915.20
112	NASDAQ	INVO	Wed, Dec 7, 2011	4096.00	4096.00	4096.00	4096.00
111	NASDAQ	INVO	Tue, Dec 6, 2011	4096.00	4096.00	4096.00	4096.00
110	NASDAQ	INVO	Mon, Dec 5, 2011	4096.00	4096.00	4096.00	4096.00
109	NASDAQ	INVO	Fri, Dec 2, 2011	4096.00	4096.00	4096.00	4096.00
108	NASDAQ	INVO	Thu, Dec 1, 2011	4055.04	4096.00	4055.04	4096.00
107	NASDAQ	INVO	Tue, Nov 29, 2011	4055.04	4055.04	4055.04	4055.04
106	NASDAQ	INVO	Mon, Nov 28, 2011	6758.40	6758.40	6758.40	6758.40
105	NASDAQ	INVO	Wed, Nov 23, 2011	2785.28	2785.28	2785.28	2785.28
104	NASDAQ	INVO	Mon, Nov 21, 2011	4096.00	4915.20	4096.00	4915.20
103	NASDAQ	INVO	Fri, Nov 18, 2011	4300.80	4300.80	4096.00	4096.00
102	NASDAQ	INVO	Thu, Nov 17, 2011	3850.24	4055.04	3850.24	3850.24
101	NASDAQ	INVO	Wed, Nov 16, 2011	3850.24	3850.24	3850.24	3850.24
100	NASDAQ	INVO	Tue, Nov 15, 2011	3072.00	3850.24	2703.36	3850.24
99	NASDAQ	INVO	Mon, Nov 14, 2011	3686.40	4136.96	3072.00	4096.00
98	NASDAQ	INVO	Fri, Nov 11, 2011	4505.60	4505.60	4505.60	4505.60
97	NASDAQ	INVO	Thu, Nov 10, 2011	4505.60	4505.60	4505.60	4505.60
96	NASDAQ	INVO	Wed, Nov 9, 2011	4096.00	8192.00	4096.00	4505.60
95	NASDAQ	INVO	Tue, Nov 8, 2011	4096.00	4096.00	4096.00	4096.00
94	NASDAQ	INVO	Mon, Nov 7, 2011	4096.00	4300.80	3891.20	3932.16
93	NASDAQ	INVO	Thu, Nov 3, 2011	4505.60	4505.60	4096.00	4218.88
92	NASDAQ	INVO	Wed, Nov 2, 2011	4710.40	4710.40	4096.00	4341.76
91	NASDAQ	INVO	Tue, Nov 1, 2011	4423.68	5324.80	3686.40	4710.40
90	NASDAQ	INVO	Mon, Oct 31, 2011	4546.56	6144.00	4546.56	4915.20
89	NASDAQ	INVO	Fri, Oct 28, 2011	7168.00	7168.00	5324.80	6103.04
88	NASDAQ	INVO	Thu, Oct 27, 2011	7168.00	7168.00	7168.00	7168.00
87	NASDAQ	INVO	Tue, Oct 25, 2011	8192.00	8192.00	7127.04	7127.04
86	NASDAQ	INVO	Mon, Oct 24, 2011	7372.80	8192.00	6225.92	7782.40
85	NASDAQ	INVO	Fri, Oct 21, 2011	7372.80	7782.40	7372.80	7495.68
84	NASDAQ	INVO	Thu, Oct 20, 2011	7987.20	8192.00	6963.20	7045.12
83	NASDAQ	INVO	Wed, Oct 19, 2011	7168.00	8192.00	7168.00	7659.52
82	NASDAQ	INVO	Tue, Oct 18, 2011	6144.00	6963.20	6144.00	6963.20
81	NASDAQ	INVO	Mon, Oct 17, 2011	6963.20	6963.20	6963.20	6963.20
80	NASDAQ	INVO	Fri, Oct 14, 2011	6144.00	7372.80	5980.16	7372.80
79	NASDAQ	INVO	Thu, Oct 13, 2011	6144.00	6144.00	6144.00	6144.00
78	NASDAQ	INVO	Wed, Oct 12, 2011	7577.60	7577.60	7577.60	7577.60
77	NASDAQ	INVO	Tue, Oct 11, 2011	7782.40	7782.40	7782.40	7782.40
76	NASDAQ	INVO	Mon, Oct 10, 2011	8192.00	8192.00	7864.32	7864.32
75	NASDAQ	INVO	Fri, Oct 7, 2011	8192.00	8192.00	7168.00	7290.88
74	NASDAQ	INVO	Wed, Oct 5, 2011	8151.04	8151.04	8151.04	8151.04
73	NASDAQ	INVO	Tue, Oct 4, 2011	8232.96	8929.28	7905.28	8929.28
72	NASDAQ	INVO	Mon, Oct 3, 2011	10240.00	10240.00	10199.04	10199.04
71	NASDAQ	INVO	Fri, Sep 30, 2011	6144.00	10240.00	6144.00	10240.00
70	NASDAQ	INVO	Wed, Sep 28, 2011	12697.60	12697.60	10608.64	10608.64
69	NASDAQ	INVO	Tue, Sep 27, 2011	12288.00	12697.60	11878.40	11878.40
68	NASDAQ	INVO	Mon, Sep 26, 2011	8192.00	13516.80	8192.00	12288.00
67	NASDAQ	INVO	Fri, Sep 23, 2011	8192.00	8192.00	8192.00	8192.00
66	NASDAQ	INVO	Thu, Sep 22, 2011	9625.60	9748.48	8192.00	8929.28
65	NASDAQ	INVO	Wed, Sep 21, 2011	9830.40	9830.40	9748.48	9830.40
64	NASDAQ	INVO	Tue, Sep 20, 2011	10321.92	10321.92	10321.92	10321.92
63	NASDAQ	INVO	Mon, Sep 19, 2011	10321.92	10321.92	10321.92	10321.92
62	NASDAQ	INVO	Fri, Sep 16, 2011	11468.80	11468.80	11468.80	11468.80
61	NASDAQ	INVO	Thu, Sep 15, 2011	12902.40	12902.40	11059.20	11059.20
60	NASDAQ	INVO	Tue, Sep 13, 2011	10321.92	13107.20	10321.92	13107.20
59	NASDAQ	INVO	Mon, Sep 12, 2011	15728.64	15728.64	15728.64	15728.64
58	NASDAQ	INVO	Fri, Sep 9, 2011	15728.64	15728.64	15728.64	15728.64
57	NASDAQ	INVO	Wed, Sep 7, 2011	8683.52	15769.60	8683.52	15728.64
56	NASDAQ	INVO	Tue, Sep 6, 2011	15360.00	16302.08	15360.00	16302.08
55	NASDAQ	INVO	Fri, Sep 2, 2011	14376.96	15360.00	14376.96	15360.00
54	NASDAQ	INVO	Wed, Aug 31, 2011	9420.80	13475.84	9420.80	13475.84
53	NASDAQ	INVO	Fri, Aug 26, 2011	10280.96	11018.24	9216.00	9420.80
52	NASDAQ	INVO	Thu, Aug 25, 2011	12083.20	12288.00	12083.20	12288.00
51	NASDAQ	INVO	Wed, Aug 24, 2011	12288.00	12288.00	12288.00	12288.00
50	NASDAQ	INVO	Tue, Aug 23, 2011	12288.00	12288.00	12247.04	12288.00
49	NASDAQ	INVO	Mon, Aug 22, 2011	9830.40	12288.00	9830.40	12288.00
48	NASDAQ	INVO	Fri, Aug 19, 2011	9830.40	12247.04	9830.40	9830.40
47	NASDAQ	INVO	Wed, Aug 17, 2011	8192.00	12247.04	8151.04	12247.04
46	NASDAQ	INVO	Tue, Aug 16, 2011	8519.68	8519.68	8519.68	8519.68
45	NASDAQ	INVO	Mon, Aug 15, 2011	8519.68	8519.68	8519.68	8519.68
44	NASDAQ	INVO	Fri, Aug 12, 2011	8560.64	8560.64	8519.68	8519.68
43	NASDAQ	INVO	Thu, Aug 11, 2011	8192.00	8560.64	8192.00	8560.64
42	NASDAQ	INVO	Wed, Aug 10, 2011	9420.80	9420.80	8601.60	8601.60
41	NASDAQ	INVO	Tue, Aug 9, 2011	8192.00	9420.80	6553.60	6553.60
40	NASDAQ	INVO	Mon, Aug 8, 2011	6184.96	10199.04	6184.96	10199.04
39	NASDAQ	INVO	Fri, Aug 5, 2011	10240.00	10240.00	10240.00	10240.00
38	NASDAQ	INVO	Wed, Aug 3, 2011	12165.12	12165.12	11059.20	11059.20
37	NASDAQ	INVO	Tue, Aug 2, 2011	12165.12	12165.12	12165.12	12165.12
36	NASDAQ	INVO	Mon, Aug 1, 2011	12288.00	13066.24	11059.20	12165.12
35	NASDAQ	INVO	Fri, Jul 29, 2011	11468.80	13393.92	11468.80	13393.92
34	NASDAQ	INVO	Thu, Jul 28, 2011	11509.76	13475.84	11468.80	13475.84
33	NASDAQ	INVO	Tue, Jul 26, 2011	12738.56	14090.24	12697.60	14090.24
32	NASDAQ	INVO	Mon, Jul 25, 2011	14336.00	14336.00	12738.56	14336.00
31	NASDAQ	INVO	Thu, Jul 21, 2011	14336.00	14336.00	14336.00	14336.00
30	NASDAQ	INVO	Wed, Jul 20, 2011	14336.00	14336.00	14336.00	14336.00
29	NASDAQ	INVO	Mon, Jul 18, 2011	14704.64	14745.60	14336.00	14336.00
28	NASDAQ	INVO	Fri, Jul 15, 2011	14336.00	14336.00	12697.60	12697.60
27	NASDAQ	INVO	Thu, Jul 14, 2011	14704.64	14704.64	14704.64	14704.64
26	NASDAQ	INVO	Wed, Jul 13, 2011	14704.64	14704.64	14704.64	14704.64
25	NASDAQ	INVO	Mon, Jul 11, 2011	13107.20	14745.60	12288.00	14745.60
24	NASDAQ	INVO	Fri, Jul 8, 2011	15974.40	15974.40	15974.40	15974.40
23	NASDAQ	INVO	Tue, Jul 5, 2011	16384.00	16384.00	16384.00	16384.00
22	NASDAQ	INVO	Fri, Jul 1, 2011	16384.00	16793.60	16384.00	16793.60
21	NASDAQ	INVO	Thu, Jun 30, 2011	16384.00	16384.00	16384.00	16384.00
20	NASDAQ	INVO	Tue, Jun 28, 2011	15155.20	16384.00	15155.20	16384.00
19	NASDAQ	INVO	Mon, Jun 27, 2011	17899.52	17899.52	13230.08	17571.84
18	NASDAQ	INVO	Thu, Jun 23, 2011	16384.00	18022.40	16384.00	18022.40
17	NASDAQ	INVO	Wed, Jun 22, 2011	14336.00	18432.00	14336.00	14376.96
16	NASDAQ	INVO	Tue, Jun 21, 2011	12738.56	12738.56	12738.56	12738.56
15	NASDAQ	INVO	Mon, Jun 20, 2011	13557.76	18186.24	12738.56	13516.80
14	NASDAQ	INVO	Thu, Jun 16, 2011	18022.40	18432.00	18022.40	18227.20
13	NASDAQ	INVO	Wed, Jun 15, 2011	16384.00	19251.20	16384.00	19251.20
12	NASDAQ	INVO	Tue, Jun 14, 2011	16384.00	16384.00	13967.36	13967.36
11	NASDAQ	INVO	Fri, Jun 10, 2011	13926.40	15523.84	13926.40	15523.84
10	NASDAQ	INVO	Thu, Jun 9, 2011	13926.40	13926.40	13926.40	13926.40
9	NASDAQ	INVO	Wed, Jun 8, 2011	13926.40	13926.40	13598.72	13926.40
8	NASDAQ	INVO	Tue, Jun 7, 2011	13557.76	13598.72	13557.76	13598.72
7	NASDAQ	INVO	Mon, Jun 6, 2011	14745.60	14745.60	14745.60	14745.60
6	NASDAQ	INVO	Thu, Jun 2, 2011	12738.56	15564.80	12738.56	15564.80
5	NASDAQ	INVO	Tue, May 31, 2011	18391.04	18391.04	18391.04	18391.04
4	NASDAQ	INVO	Thu, May 26, 2011	16384.00	18800.64	12738.56	18800.64
3	NASDAQ	INVO	Wed, May 25, 2011	17203.20	17203.20	17203.20	17203.20
2	NASDAQ	INVO	Tue, May 24, 2011	13107.20	17203.20	13107.20	17203.20
1	NASDAQ	INVO	Mon, May 23, 2011	16302.08	16302.08	16302.08	16302.08
#	Exchange	Symbol	Date	Open	High	Low	Close

INVO Bioscience Inc NASDAQ:INVO 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