Invesco Mortgage Capital Inc NYSE:IVR Historical Prices

Below are the 3697 trading days of historical prices for IVR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3697	NYSE	IVR	Tue, Mar 5, 2024	8.91	9.01	8.87	8.98
3696	NYSE	IVR	Mon, Mar 4, 2024	9.07	9.07	8.93	8.95
3695	NYSE	IVR	Fri, Mar 1, 2024	9.03	9.06	8.91	9.04
3694	NYSE	IVR	Thu, Feb 29, 2024	8.85	9.05	8.83	9.03
3693	NYSE	IVR	Wed, Feb 28, 2024	8.72	8.82	8.66	8.70
3692	NYSE	IVR	Tue, Feb 27, 2024	8.82	8.87	8.72	8.81
3691	NYSE	IVR	Mon, Feb 26, 2024	8.60	8.87	8.52	8.72
3690	NYSE	IVR	Fri, Feb 23, 2024	8.55	8.68	8.36	8.62
3689	NYSE	IVR	Thu, Feb 22, 2024	8.63	8.71	8.54	8.62
3688	NYSE	IVR	Wed, Feb 21, 2024	8.60	8.71	8.58	8.63
3687	NYSE	IVR	Tue, Feb 20, 2024	8.62	8.68	8.55	8.64
3686	NYSE	IVR	Fri, Feb 16, 2024	8.62	8.79	8.52	8.70
3685	NYSE	IVR	Thu, Feb 15, 2024	8.50	8.78	8.47	8.74
3684	NYSE	IVR	Wed, Feb 14, 2024	8.36	8.42	8.21	8.37
3683	NYSE	IVR	Tue, Feb 13, 2024	8.45	8.46	8.21	8.26
3682	NYSE	IVR	Mon, Feb 12, 2024	8.59	8.71	8.57	8.66
3681	NYSE	IVR	Fri, Feb 9, 2024	8.39	8.55	8.33	8.53
3680	NYSE	IVR	Thu, Feb 8, 2024	8.40	8.46	8.28	8.39
3679	NYSE	IVR	Wed, Feb 7, 2024	8.72	8.72	8.33	8.40
3678	NYSE	IVR	Tue, Feb 6, 2024	8.63	8.76	8.56	8.68
3677	NYSE	IVR	Mon, Feb 5, 2024	8.80	8.80	8.52	8.66
3676	NYSE	IVR	Fri, Feb 2, 2024	8.85	8.99	8.77	8.92
3675	NYSE	IVR	Thu, Feb 1, 2024	8.87	9.00	8.68	8.97
3674	NYSE	IVR	Wed, Jan 31, 2024	9.10	9.10	8.79	8.81
3673	NYSE	IVR	Tue, Jan 30, 2024	9.34	9.37	9.05	9.05
3672	NYSE	IVR	Mon, Jan 29, 2024	9.23	9.45	9.22	9.41
3671	NYSE	IVR	Fri, Jan 26, 2024	9.27	9.35	9.19	9.19
3670	NYSE	IVR	Thu, Jan 25, 2024	9.25	9.27	9.12	9.24
3669	NYSE	IVR	Wed, Jan 24, 2024	9.29	9.34	9.12	9.14
3668	NYSE	IVR	Tue, Jan 23, 2024	9.14	9.20	9.08	9.18
3667	NYSE	IVR	Mon, Jan 22, 2024	9.10	9.27	9.00	9.10
3666	NYSE	IVR	Fri, Jan 19, 2024	9.05	9.06	8.85	9.05
3665	NYSE	IVR	Thu, Jan 18, 2024	9.00	9.08	8.86	9.00
3664	NYSE	IVR	Wed, Jan 17, 2024	8.93	9.15	8.86	8.96
3663	NYSE	IVR	Tue, Jan 16, 2024	9.09	9.12	8.94	9.09
3662	NYSE	IVR	Fri, Jan 12, 2024	9.14	9.31	9.11	9.17
3661	NYSE	IVR	Thu, Jan 11, 2024	9.10	9.10	8.86	9.07
3660	NYSE	IVR	Wed, Jan 10, 2024	9.08	9.21	9.08	9.14
3659	NYSE	IVR	Tue, Jan 9, 2024	8.93	9.12	8.91	9.09
3658	NYSE	IVR	Mon, Jan 8, 2024	8.66	9.04	8.62	9.03
3657	NYSE	IVR	Fri, Jan 5, 2024	8.52	8.75	8.48	8.67
3656	NYSE	IVR	Thu, Jan 4, 2024	8.50	8.61	8.47	8.54
3655	NYSE	IVR	Wed, Jan 3, 2024	8.58	8.61	8.36	8.53
3654	NYSE	IVR	Tue, Jan 2, 2024	8.82	8.82	8.64	8.67
3653	NYSE	IVR	Fri, Dec 29, 2023	9.02	9.05	8.84	8.86
3652	NYSE	IVR	Thu, Dec 28, 2023	9.15	9.15	9.01	9.08
3651	NYSE	IVR	Wed, Dec 27, 2023	9.56	9.63	9.48	9.18
3650	NYSE	IVR	Tue, Dec 26, 2023	9.42	9.57	9.42	9.52
3649	NYSE	IVR	Fri, Dec 22, 2023	9.42	9.54	9.35	9.40
3648	NYSE	IVR	Thu, Dec 21, 2023	9.22	9.40	9.12	9.36
3647	NYSE	IVR	Wed, Dec 20, 2023	9.07	9.46	9.05	9.12
3646	NYSE	IVR	Tue, Dec 19, 2023	9.06	9.17	8.99	9.06
3645	NYSE	IVR	Mon, Dec 18, 2023	9.19	9.23	9.01	9.02
3644	NYSE	IVR	Fri, Dec 15, 2023	9.11	9.17	8.86	9.09
3643	NYSE	IVR	Thu, Dec 14, 2023	8.89	9.17	8.80	9.07
3642	NYSE	IVR	Wed, Dec 13, 2023	8.27	8.77	8.18	8.73
3641	NYSE	IVR	Tue, Dec 12, 2023	8.18	8.31	8.07	8.25
3640	NYSE	IVR	Mon, Dec 11, 2023	8.35	8.41	8.15	8.18
3639	NYSE	IVR	Fri, Dec 8, 2023	8.13	8.41	8.09	8.37
3638	NYSE	IVR	Thu, Dec 7, 2023	8.12	8.20	7.97	8.18
3637	NYSE	IVR	Wed, Dec 6, 2023	8.34	8.44	8.06	8.13
3636	NYSE	IVR	Tue, Dec 5, 2023	8.30	8.39	8.18	8.28
3635	NYSE	IVR	Mon, Dec 4, 2023	8.07	8.35	8.07	8.32
3634	NYSE	IVR	Fri, Dec 1, 2023	8.00	8.22	7.97	8.21
3633	NYSE	IVR	Thu, Nov 30, 2023	8.02	8.06	7.95	8.01
3632	NYSE	IVR	Wed, Nov 29, 2023	8.04	8.14	7.97	8.01
3631	NYSE	IVR	Tue, Nov 28, 2023	7.80	7.94	7.73	7.91
3630	NYSE	IVR	Mon, Nov 27, 2023	7.86	7.87	7.75	7.80
3629	NYSE	IVR	Fri, Nov 24, 2023	7.89	7.95	7.82	7.85
3628	NYSE	IVR	Wed, Nov 22, 2023	8.04	8.10	7.90	7.94
3627	NYSE	IVR	Tue, Nov 21, 2023	7.98	8.01	7.91	7.97
3626	NYSE	IVR	Mon, Nov 20, 2023	7.91	8.02	7.83	8.01
3625	NYSE	IVR	Fri, Nov 17, 2023	7.90	7.98	7.80	7.92
3624	NYSE	IVR	Thu, Nov 16, 2023	7.96	7.99	7.77	7.81
3623	NYSE	IVR	Wed, Nov 15, 2023	7.87	8.00	7.80	7.97
3622	NYSE	IVR	Tue, Nov 14, 2023	7.78	8.02	7.78	7.85
3621	NYSE	IVR	Mon, Nov 13, 2023	7.48	7.54	7.36	7.51
3620	NYSE	IVR	Fri, Nov 10, 2023	7.50	7.63	7.43	7.56
3619	NYSE	IVR	Thu, Nov 9, 2023	7.80	7.86	7.33	7.41
3618	NYSE	IVR	Wed, Nov 8, 2023	7.70	7.87	7.62	7.78
3617	NYSE	IVR	Tue, Nov 7, 2023	7.78	7.85	7.33	7.63
3616	NYSE	IVR	Mon, Nov 6, 2023	7.91	7.96	7.73	7.84
3615	NYSE	IVR	Fri, Nov 3, 2023	7.86	8.02	7.86	7.91
3614	NYSE	IVR	Thu, Nov 2, 2023	7.34	7.71	7.28	7.66
3613	NYSE	IVR	Wed, Nov 1, 2023	6.80	7.21	6.72	7.19
3612	NYSE	IVR	Tue, Oct 31, 2023	6.53	6.94	6.53	6.83
3611	NYSE	IVR	Mon, Oct 30, 2023	6.57	6.59	6.35	6.48
3610	NYSE	IVR	Fri, Oct 27, 2023	6.59	6.74	6.47	6.51
3609	NYSE	IVR	Thu, Oct 26, 2023	6.34	6.68	6.34	6.57
3608	NYSE	IVR	Wed, Oct 25, 2023	6.79	6.86	6.39	6.39
3607	NYSE	IVR	Tue, Oct 24, 2023	7.12	7.17	6.90	6.91
3606	NYSE	IVR	Mon, Oct 23, 2023	7.29	7.32	6.98	7.20
3605	NYSE	IVR	Fri, Oct 20, 2023	7.51	7.64	7.38	7.38
3604	NYSE	IVR	Thu, Oct 19, 2023	7.76	7.79	7.48	7.49
3603	NYSE	IVR	Wed, Oct 18, 2023	8.15	8.15	7.76	7.78
3602	NYSE	IVR	Tue, Oct 17, 2023	8.24	8.36	8.12	8.21
3601	NYSE	IVR	Mon, Oct 16, 2023	8.37	8.41	8.21	8.31
3600	NYSE	IVR	Fri, Oct 13, 2023	8.69	8.69	8.26	8.29
3599	NYSE	IVR	Thu, Oct 12, 2023	8.77	8.79	8.48	8.63
3598	NYSE	IVR	Wed, Oct 11, 2023	8.75	8.82	8.71	8.79
3597	NYSE	IVR	Tue, Oct 10, 2023	8.68	8.88	8.67	8.72
3596	NYSE	IVR	Mon, Oct 9, 2023	8.45	8.73	8.44	8.67
3595	NYSE	IVR	Fri, Oct 6, 2023	8.55	8.72	8.50	8.52
3594	NYSE	IVR	Thu, Oct 5, 2023	8.55	8.77	8.41	8.68
3593	NYSE	IVR	Wed, Oct 4, 2023	9.54	9.58	8.86	8.65
3592	NYSE	IVR	Tue, Oct 3, 2023	9.80	9.82	9.45	9.48
3591	NYSE	IVR	Mon, Oct 2, 2023	10.10	10.16	9.76	9.83
3590	NYSE	IVR	Fri, Sep 29, 2023	9.98	10.20	9.97	10.01
3589	NYSE	IVR	Thu, Sep 28, 2023	9.81	9.94	9.68	9.88
3588	NYSE	IVR	Wed, Sep 27, 2023	9.96	10.05	9.75	9.81
3587	NYSE	IVR	Tue, Sep 26, 2023	10.09	10.10	9.85	9.88
3586	NYSE	IVR	Mon, Sep 25, 2023	10.08	10.24	10.08	10.14
3585	NYSE	IVR	Fri, Sep 22, 2023	10.11	10.27	10.07	10.18
3584	NYSE	IVR	Thu, Sep 21, 2023	10.56	10.60	10.07	10.08
3583	NYSE	IVR	Wed, Sep 20, 2023	10.85	10.88	10.63	10.63
3582	NYSE	IVR	Tue, Sep 19, 2023	10.88	11.01	10.78	10.81
3581	NYSE	IVR	Mon, Sep 18, 2023	10.95	10.99	10.83	10.85
3580	NYSE	IVR	Fri, Sep 15, 2023	10.77	10.96	10.62	10.95
3579	NYSE	IVR	Thu, Sep 14, 2023	10.80	10.92	10.76	10.76
3578	NYSE	IVR	Wed, Sep 13, 2023	10.83	10.86	10.75	10.75
3577	NYSE	IVR	Tue, Sep 12, 2023	10.86	11.07	10.74	10.78
3576	NYSE	IVR	Mon, Sep 11, 2023	10.88	10.95	10.82	10.88
3575	NYSE	IVR	Fri, Sep 8, 2023	10.76	10.98	10.76	10.80
3574	NYSE	IVR	Thu, Sep 7, 2023	10.77	10.92	10.72	10.73
3573	NYSE	IVR	Wed, Sep 6, 2023	10.92	10.99	10.72	10.81
3572	NYSE	IVR	Tue, Sep 5, 2023	11.22	11.29	10.91	10.92
3571	NYSE	IVR	Fri, Sep 1, 2023	11.29	11.42	11.26	11.29
3570	NYSE	IVR	Thu, Aug 31, 2023	11.24	11.31	11.20	11.25
3569	NYSE	IVR	Wed, Aug 30, 2023	11.32	11.36	11.16	11.20
3568	NYSE	IVR	Tue, Aug 29, 2023	11.11	11.44	11.03	11.40
3567	NYSE	IVR	Mon, Aug 28, 2023	10.84	11.14	10.81	11.14
3566	NYSE	IVR	Fri, Aug 25, 2023	10.76	10.86	10.64	10.77
3565	NYSE	IVR	Thu, Aug 24, 2023	10.69	10.83	10.61	10.67
3564	NYSE	IVR	Wed, Aug 23, 2023	10.42	10.70	10.40	10.68
3563	NYSE	IVR	Tue, Aug 22, 2023	10.45	10.51	10.38	10.39
3562	NYSE	IVR	Mon, Aug 21, 2023	10.46	10.46	10.30	10.40
3561	NYSE	IVR	Fri, Aug 18, 2023	10.37	10.56	10.29	10.46
3560	NYSE	IVR	Thu, Aug 17, 2023	10.59	10.72	10.43	10.43
3559	NYSE	IVR	Wed, Aug 16, 2023	10.78	10.82	10.57	10.57
3558	NYSE	IVR	Tue, Aug 15, 2023	10.85	10.90	10.62	10.79
3557	NYSE	IVR	Mon, Aug 14, 2023	11.07	11.08	10.90	10.93
3556	NYSE	IVR	Fri, Aug 11, 2023	11.25	11.27	11.08	11.09
3555	NYSE	IVR	Thu, Aug 10, 2023	11.45	11.46	11.20	11.26
3554	NYSE	IVR	Wed, Aug 9, 2023	11.50	11.50	11.32	11.37
3553	NYSE	IVR	Tue, Aug 8, 2023	11.50	11.54	11.34	11.47
3552	NYSE	IVR	Mon, Aug 7, 2023	11.51	11.75	11.46	11.65
3551	NYSE	IVR	Fri, Aug 4, 2023	11.34	11.58	11.23	11.43
3550	NYSE	IVR	Thu, Aug 3, 2023	11.60	11.62	11.31	11.31
3549	NYSE	IVR	Wed, Aug 2, 2023	11.76	11.81	11.57	11.69
3548	NYSE	IVR	Tue, Aug 1, 2023	11.90	11.95	11.71	11.81
3547	NYSE	IVR	Mon, Jul 31, 2023	12.12	12.21	11.95	12.01
3546	NYSE	IVR	Fri, Jul 28, 2023	12.00	12.20	11.89	12.13
3545	NYSE	IVR	Thu, Jul 27, 2023	12.32	12.37	11.88	11.95
3544	NYSE	IVR	Wed, Jul 26, 2023	12.05	12.30	12.05	12.24
3543	NYSE	IVR	Tue, Jul 25, 2023	11.84	12.17	11.80	12.05
3542	NYSE	IVR	Mon, Jul 24, 2023	11.73	11.91	11.71	11.86
3541	NYSE	IVR	Fri, Jul 21, 2023	11.79	11.81	11.66	11.70
3540	NYSE	IVR	Thu, Jul 20, 2023	11.87	11.87	11.64	11.71
3539	NYSE	IVR	Wed, Jul 19, 2023	11.74	11.89	11.74	11.86
3538	NYSE	IVR	Tue, Jul 18, 2023	11.55	11.87	11.50	11.74
3537	NYSE	IVR	Mon, Jul 17, 2023	11.53	11.60	11.38	11.55
3536	NYSE	IVR	Fri, Jul 14, 2023	11.57	11.57	11.40	11.51
3535	NYSE	IVR	Thu, Jul 13, 2023	11.44	11.66	11.36	11.57
3534	NYSE	IVR	Wed, Jul 12, 2023	11.40	11.43	11.25	11.31
3533	NYSE	IVR	Tue, Jul 11, 2023	11.14	11.31	11.11	11.13
3532	NYSE	IVR	Mon, Jul 10, 2023	10.80	11.18	10.76	11.14
3531	NYSE	IVR	Fri, Jul 7, 2023	10.64	10.95	10.60	10.83
3530	NYSE	IVR	Thu, Jul 6, 2023	10.88	10.88	10.36	10.64
3529	NYSE	IVR	Wed, Jul 5, 2023	11.26	11.27	10.98	11.00
3528	NYSE	IVR	Mon, Jul 3, 2023	11.44	11.50	11.23	11.26
3527	NYSE	IVR	Fri, Jun 30, 2023	11.56	11.57	11.34	11.47
3526	NYSE	IVR	Thu, Jun 29, 2023	11.91	11.98	11.78	11.53
3525	NYSE	IVR	Wed, Jun 28, 2023	11.85	11.92	11.71	11.91
3524	NYSE	IVR	Tue, Jun 27, 2023	11.60	11.80	11.46	11.80
3523	NYSE	IVR	Mon, Jun 26, 2023	11.12	11.60	11.11	11.54
3522	NYSE	IVR	Fri, Jun 23, 2023	11.25	11.30	11.10	11.10
3521	NYSE	IVR	Thu, Jun 22, 2023	11.55	11.57	11.33	11.37
3520	NYSE	IVR	Wed, Jun 21, 2023	11.37	11.62	11.29	11.54
3519	NYSE	IVR	Tue, Jun 20, 2023	11.26	11.42	11.22	11.38
3518	NYSE	IVR	Fri, Jun 16, 2023	11.45	11.47	11.27	11.27
3517	NYSE	IVR	Thu, Jun 15, 2023	11.04	11.49	11.02	11.39
3516	NYSE	IVR	Wed, Jun 14, 2023	11.29	11.29	10.93	11.05
3515	NYSE	IVR	Tue, Jun 13, 2023	11.16	11.29	11.11	11.20
3514	NYSE	IVR	Mon, Jun 12, 2023	10.77	11.11	10.73	11.04
3513	NYSE	IVR	Fri, Jun 9, 2023	10.54	10.75	10.54	10.74
3512	NYSE	IVR	Thu, Jun 8, 2023	10.58	10.68	10.48	10.58
3511	NYSE	IVR	Wed, Jun 7, 2023	10.83	10.83	10.53	10.56
3510	NYSE	IVR	Tue, Jun 6, 2023	10.50	10.75	10.47	10.72
3509	NYSE	IVR	Mon, Jun 5, 2023	10.88	10.76	10.51	10.83
3508	NYSE	IVR	Fri, Jun 2, 2023	10.90	10.96	10.74	10.83
3507	NYSE	IVR	Thu, Jun 1, 2023	10.64	10.86	10.59	10.79
3506	NYSE	IVR	Wed, May 31, 2023	10.57	10.72	10.50	10.60
3505	NYSE	IVR	Tue, May 30, 2023	10.33	10.78	10.33	10.71
3504	NYSE	IVR	Fri, May 26, 2023	9.89	10.29	9.72	10.27
3503	NYSE	IVR	Thu, May 25, 2023	10.05	10.07	9.73	9.83
3502	NYSE	IVR	Wed, May 24, 2023	10.39	10.42	10.03	10.12
3501	NYSE	IVR	Tue, May 23, 2023	10.68	10.80	10.41	10.42
3500	NYSE	IVR	Mon, May 22, 2023	10.62	10.66	10.52	10.53
3499	NYSE	IVR	Fri, May 19, 2023	10.92	10.93	10.53	10.60
3498	NYSE	IVR	Thu, May 18, 2023	10.66	10.85	10.62	10.81
3497	NYSE	IVR	Wed, May 17, 2023	10.63	10.73	10.55	10.69
3496	NYSE	IVR	Tue, May 16, 2023	10.72	10.78	10.55	10.57
3495	NYSE	IVR	Mon, May 15, 2023	10.69	10.82	10.63	10.80
3494	NYSE	IVR	Fri, May 12, 2023	10.75	10.78	10.58	10.67
3493	NYSE	IVR	Thu, May 11, 2023	10.69	10.76	10.62	10.75
3492	NYSE	IVR	Wed, May 10, 2023	10.24	10.92	10.24	10.87
3491	NYSE	IVR	Tue, May 9, 2023	10.11	10.15	10.00	10.00
3490	NYSE	IVR	Mon, May 8, 2023	10.16	10.25	10.03	10.20
3489	NYSE	IVR	Fri, May 5, 2023	9.93	10.14	9.91	10.08
3488	NYSE	IVR	Thu, May 4, 2023	9.70	9.82	9.51	9.75
3487	NYSE	IVR	Wed, May 3, 2023	9.84	10.10	9.73	9.74
3486	NYSE	IVR	Tue, May 2, 2023	10.25	10.25	9.48	9.78
3485	NYSE	IVR	Mon, May 1, 2023	10.56	10.63	10.23	10.25
3484	NYSE	IVR	Fri, Apr 28, 2023	10.47	10.67	10.45	10.61
3483	NYSE	IVR	Thu, Apr 27, 2023	10.37	10.53	10.33	10.37
3482	NYSE	IVR	Wed, Apr 26, 2023	10.30	10.46	10.23	10.28
3481	NYSE	IVR	Tue, Apr 25, 2023	10.42	10.48	10.24	10.26
3480	NYSE	IVR	Mon, Apr 24, 2023	10.55	10.62	10.27	10.51
3479	NYSE	IVR	Fri, Apr 21, 2023	10.59	10.61	10.43	10.59
3478	NYSE	IVR	Thu, Apr 20, 2023	10.40	10.55	10.35	10.55
3477	NYSE	IVR	Wed, Apr 19, 2023	10.29	10.55	10.25	10.49
3476	NYSE	IVR	Tue, Apr 18, 2023	10.56	10.60	10.31	10.37
3475	NYSE	IVR	Mon, Apr 17, 2023	10.30	10.58	10.22	10.56
3474	NYSE	IVR	Fri, Apr 14, 2023	10.37	10.42	10.12	10.25
3473	NYSE	IVR	Thu, Apr 13, 2023	10.38	10.45	10.17	10.37
3472	NYSE	IVR	Wed, Apr 12, 2023	10.46	10.51	10.29	10.39
3471	NYSE	IVR	Tue, Apr 11, 2023	10.45	10.49	10.28	10.32
3470	NYSE	IVR	Mon, Apr 10, 2023	10.72	10.74	10.05	10.39
3469	NYSE	IVR	Thu, Apr 6, 2023	10.76	10.82	10.63	10.76
3468	NYSE	IVR	Wed, Apr 5, 2023	11.09	11.45	11.07	10.75
3467	NYSE	IVR	Tue, Apr 4, 2023	11.00	11.12	10.80	11.09
3466	NYSE	IVR	Mon, Apr 3, 2023	11.09	11.13	10.80	10.92
3465	NYSE	IVR	Fri, Mar 31, 2023	10.88	11.09	10.80	11.09
3464	NYSE	IVR	Thu, Mar 30, 2023	10.77	10.79	10.60	10.76
3463	NYSE	IVR	Wed, Mar 29, 2023	10.67	10.72	10.55	10.69
3462	NYSE	IVR	Tue, Mar 28, 2023	10.60	10.77	10.45	10.46
3461	NYSE	IVR	Mon, Mar 27, 2023	11.00	11.25	10.91	11.21
3460	NYSE	IVR	Fri, Mar 24, 2023	10.40	10.91	10.31	10.82
3459	NYSE	IVR	Thu, Mar 23, 2023	10.89	11.12	10.40	10.48
3458	NYSE	IVR	Wed, Mar 22, 2023	11.00	11.16	10.77	10.78
3457	NYSE	IVR	Tue, Mar 21, 2023	11.12	11.18	10.98	11.04
3456	NYSE	IVR	Mon, Mar 20, 2023	10.83	11.01	10.82	10.91
3455	NYSE	IVR	Fri, Mar 17, 2023	11.13	11.14	10.68	10.76
3454	NYSE	IVR	Thu, Mar 16, 2023	10.96	11.25	10.73	11.20
3453	NYSE	IVR	Wed, Mar 15, 2023	11.01	11.23	10.89	11.08
3452	NYSE	IVR	Tue, Mar 14, 2023	10.98	11.54	10.90	11.29
3451	NYSE	IVR	Mon, Mar 13, 2023	10.71	10.85	10.45	10.65
3450	NYSE	IVR	Fri, Mar 10, 2023	11.54	11.55	10.86	10.98
3449	NYSE	IVR	Thu, Mar 9, 2023	12.17	12.20	11.51	11.52
3448	NYSE	IVR	Wed, Mar 8, 2023	12.25	12.25	12.00	12.16
3447	NYSE	IVR	Tue, Mar 7, 2023	12.31	12.38	12.06	12.14
3446	NYSE	IVR	Mon, Mar 6, 2023	12.32	12.38	12.22	12.30
3445	NYSE	IVR	Fri, Mar 3, 2023	12.38	12.47	12.15	12.22
3444	NYSE	IVR	Thu, Mar 2, 2023	12.18	12.30	12.01	12.28
3443	NYSE	IVR	Wed, Mar 1, 2023	12.50	12.52	12.15	12.21
3442	NYSE	IVR	Tue, Feb 28, 2023	12.51	12.64	12.49	12.53
3441	NYSE	IVR	Mon, Feb 27, 2023	13.01	13.01	12.49	12.53
3440	NYSE	IVR	Fri, Feb 24, 2023	12.91	12.95	12.71	12.83
3439	NYSE	IVR	Thu, Feb 23, 2023	13.22	13.35	12.91	13.10
3438	NYSE	IVR	Wed, Feb 22, 2023	12.99	13.27	12.78	13.10
3437	NYSE	IVR	Tue, Feb 21, 2023	13.45	13.52	13.07	13.12
3436	NYSE	IVR	Fri, Feb 17, 2023	13.75	13.75	13.52	13.67
3435	NYSE	IVR	Thu, Feb 16, 2023	13.60	13.90	13.46	13.75
3434	NYSE	IVR	Wed, Feb 15, 2023	13.77	13.86	13.57	13.81
3433	NYSE	IVR	Tue, Feb 14, 2023	13.80	13.95	13.66	13.84
3432	NYSE	IVR	Mon, Feb 13, 2023	13.80	13.93	13.75	13.90
3431	NYSE	IVR	Fri, Feb 10, 2023	13.77	13.89	13.65	13.76
3430	NYSE	IVR	Thu, Feb 9, 2023	14.50	14.58	13.75	13.81
3429	NYSE	IVR	Wed, Feb 8, 2023	14.32	14.39	14.13	14.32
3428	NYSE	IVR	Tue, Feb 7, 2023	14.31	14.49	14.16	14.31
3427	NYSE	IVR	Mon, Feb 6, 2023	14.90	15.01	14.28	14.35
3426	NYSE	IVR	Fri, Feb 3, 2023	15.29	15.39	14.99	15.06
3425	NYSE	IVR	Thu, Feb 2, 2023	15.40	15.56	15.32	15.39
3424	NYSE	IVR	Wed, Feb 1, 2023	14.77	15.33	14.69	15.20
3423	NYSE	IVR	Tue, Jan 31, 2023	14.56	14.78	14.51	14.69
3422	NYSE	IVR	Mon, Jan 30, 2023	14.69	14.74	14.37	14.43
3421	NYSE	IVR	Fri, Jan 27, 2023	14.25	14.77	14.25	14.73
3420	NYSE	IVR	Thu, Jan 26, 2023	14.20	14.38	14.13	14.38
3419	NYSE	IVR	Wed, Jan 25, 2023	14.08	14.21	13.96	14.12
3418	NYSE	IVR	Tue, Jan 24, 2023	14.20	14.27	14.11	14.14
3417	NYSE	IVR	Mon, Jan 23, 2023	14.22	14.34	14.12	14.26
3416	NYSE	IVR	Fri, Jan 20, 2023	14.00	14.26	13.85	14.25
3415	NYSE	IVR	Thu, Jan 19, 2023	13.88	14.00	13.71	13.98
3414	NYSE	IVR	Wed, Jan 18, 2023	13.96	14.06	13.67	13.96
3413	NYSE	IVR	Tue, Jan 17, 2023	14.07	14.12	13.83	13.86
3412	NYSE	IVR	Fri, Jan 13, 2023	13.88	14.05	13.81	14.02
3411	NYSE	IVR	Thu, Jan 12, 2023	13.83	14.12	13.71	13.98
3410	NYSE	IVR	Wed, Jan 11, 2023	13.36	13.79	13.34	13.70
3409	NYSE	IVR	Tue, Jan 10, 2023	12.88	13.28	12.76	13.26
3408	NYSE	IVR	Mon, Jan 9, 2023	12.79	13.10	12.76	12.94
3407	NYSE	IVR	Fri, Jan 6, 2023	12.74	12.83	12.48	12.75
3406	NYSE	IVR	Thu, Jan 5, 2023	13.50	13.56	13.21	12.78
3405	NYSE	IVR	Wed, Jan 4, 2023	13.44	13.74	13.34	13.54
3404	NYSE	IVR	Tue, Jan 3, 2023	12.88	13.39	12.88	13.16
3403	NYSE	IVR	Fri, Dec 30, 2022	12.95	13.05	12.61	12.73
3402	NYSE	IVR	Thu, Dec 29, 2022	12.91	13.14	12.87	13.10
3401	NYSE	IVR	Wed, Dec 28, 2022	13.19	13.28	12.73	12.85
3400	NYSE	IVR	Tue, Dec 27, 2022	13.20	13.24	13.08	13.18
3399	NYSE	IVR	Fri, Dec 23, 2022	13.18	13.32	13.12	13.15
3398	NYSE	IVR	Thu, Dec 22, 2022	12.97	13.28	12.88	13.23
3397	NYSE	IVR	Wed, Dec 21, 2022	12.86	13.26	12.82	13.12
3396	NYSE	IVR	Tue, Dec 20, 2022	12.56	12.81	12.34	12.72
3395	NYSE	IVR	Mon, Dec 19, 2022	12.64	12.93	12.55	12.64
3394	NYSE	IVR	Fri, Dec 16, 2022	12.52	12.74	12.42	12.66
3393	NYSE	IVR	Thu, Dec 15, 2022	12.71	12.78	12.54	12.73
3392	NYSE	IVR	Wed, Dec 14, 2022	12.84	12.94	12.66	12.79
3391	NYSE	IVR	Tue, Dec 13, 2022	13.21	13.47	12.84	12.84
3390	NYSE	IVR	Mon, Dec 12, 2022	13.03	13.07	12.76	12.91
3389	NYSE	IVR	Fri, Dec 9, 2022	12.76	13.04	12.67	13.01
3388	NYSE	IVR	Thu, Dec 8, 2022	12.94	13.04	12.84	12.84
3387	NYSE	IVR	Wed, Dec 7, 2022	12.70	12.93	12.66	12.85
3386	NYSE	IVR	Tue, Dec 6, 2022	13.20	13.28	12.68	12.75
3385	NYSE	IVR	Mon, Dec 5, 2022	13.30	13.38	13.06	13.20
3384	NYSE	IVR	Fri, Dec 2, 2022	13.12	13.39	12.92	13.37
3383	NYSE	IVR	Thu, Dec 1, 2022	13.15	13.56	13.15	13.25
3382	NYSE	IVR	Wed, Nov 30, 2022	12.97	13.26	12.84	13.13
3381	NYSE	IVR	Tue, Nov 29, 2022	12.91	13.01	12.83	12.97
3380	NYSE	IVR	Mon, Nov 28, 2022	13.01	13.21	12.89	12.90
3379	NYSE	IVR	Fri, Nov 25, 2022	13.10	13.35	13.02	13.10
3378	NYSE	IVR	Wed, Nov 23, 2022	13.15	13.40	12.93	13.11
3377	NYSE	IVR	Tue, Nov 22, 2022	13.21	13.23	13.05	13.20
3376	NYSE	IVR	Mon, Nov 21, 2022	12.95	13.19	12.86	13.15
3375	NYSE	IVR	Fri, Nov 18, 2022	13.27	13.32	12.89	12.99
3374	NYSE	IVR	Thu, Nov 17, 2022	13.01	13.17	12.86	13.03
3373	NYSE	IVR	Wed, Nov 16, 2022	13.45	13.45	12.97	13.29
3372	NYSE	IVR	Tue, Nov 15, 2022	13.44	13.70	13.32	13.45
3371	NYSE	IVR	Mon, Nov 14, 2022	13.13	13.37	12.96	13.13
3370	NYSE	IVR	Fri, Nov 11, 2022	12.87	13.31	12.72	13.22
3369	NYSE	IVR	Thu, Nov 10, 2022	12.50	12.82	12.30	12.82
3368	NYSE	IVR	Wed, Nov 9, 2022	11.98	12.16	11.82	11.95
3367	NYSE	IVR	Tue, Nov 8, 2022	11.88	12.11	11.76	12.02
3366	NYSE	IVR	Mon, Nov 7, 2022	11.95	12.03	11.62	11.93
3365	NYSE	IVR	Fri, Nov 4, 2022	11.66	11.96	11.54	11.92
3364	NYSE	IVR	Thu, Nov 3, 2022	11.35	11.59	11.00	11.44
3363	NYSE	IVR	Wed, Nov 2, 2022	11.74	11.85	11.25	11.25
3362	NYSE	IVR	Tue, Nov 1, 2022	11.91	11.98	11.55	11.70
3361	NYSE	IVR	Mon, Oct 31, 2022	11.78	11.95	11.63	11.71
3360	NYSE	IVR	Fri, Oct 28, 2022	11.33	11.81	11.29	11.74
3359	NYSE	IVR	Thu, Oct 27, 2022	11.58	11.67	11.34	11.37
3358	NYSE	IVR	Wed, Oct 26, 2022	11.30	11.60	11.14	11.24
3357	NYSE	IVR	Tue, Oct 25, 2022	10.73	11.29	10.44	11.25
3356	NYSE	IVR	Mon, Oct 24, 2022	10.79	10.94	10.52	10.69
3355	NYSE	IVR	Fri, Oct 21, 2022	10.58	10.80	10.35	10.72
3354	NYSE	IVR	Thu, Oct 20, 2022	10.74	10.84	10.47	10.50
3353	NYSE	IVR	Wed, Oct 19, 2022	10.64	10.81	10.51	10.74
3352	NYSE	IVR	Tue, Oct 18, 2022	11.20	11.42	10.68	10.84
3351	NYSE	IVR	Mon, Oct 17, 2022	10.89	11.09	10.68	10.88
3350	NYSE	IVR	Fri, Oct 14, 2022	11.02	11.14	10.63	10.64
3349	NYSE	IVR	Thu, Oct 13, 2022	10.48	11.14	10.25	10.94
3348	NYSE	IVR	Wed, Oct 12, 2022	10.86	10.88	10.10	10.73
3347	NYSE	IVR	Tue, Oct 11, 2022	9.89	11.00	9.60	10.98
3346	NYSE	IVR	Mon, Oct 10, 2022	10.33	10.57	9.86	9.88
3345	NYSE	IVR	Fri, Oct 7, 2022	10.54	10.73	10.12	10.33
3344	NYSE	IVR	Thu, Oct 6, 2022	12.03	12.17	11.32	10.71
3343	NYSE	IVR	Wed, Oct 5, 2022	12.46	12.60	11.51	11.97
3342	NYSE	IVR	Tue, Oct 4, 2022	11.78	12.67	11.68	12.66
3341	NYSE	IVR	Mon, Oct 3, 2022	11.40	11.64	10.60	11.33
3340	NYSE	IVR	Fri, Sep 30, 2022	11.12	11.52	11.09	11.10
3339	NYSE	IVR	Thu, Sep 29, 2022	11.55	11.66	10.49	11.00
3338	NYSE	IVR	Wed, Sep 28, 2022	11.63	12.31	11.46	12.23
3337	NYSE	IVR	Tue, Sep 27, 2022	12.11	12.21	11.56	11.57
3336	NYSE	IVR	Mon, Sep 26, 2022	13.28	13.47	11.94	11.95
3335	NYSE	IVR	Fri, Sep 23, 2022	13.75	13.81	13.25	13.48
3334	NYSE	IVR	Thu, Sep 22, 2022	14.46	14.46	13.86	14.03
3333	NYSE	IVR	Wed, Sep 21, 2022	14.86	14.87	14.47	14.50
3332	NYSE	IVR	Tue, Sep 20, 2022	14.70	14.86	14.59	14.74
3331	NYSE	IVR	Mon, Sep 19, 2022	14.81	15.12	14.76	14.84
3330	NYSE	IVR	Fri, Sep 16, 2022	14.68	15.08	14.33	15.06
3329	NYSE	IVR	Thu, Sep 15, 2022	15.34	15.44	14.77	14.77
3328	NYSE	IVR	Wed, Sep 14, 2022	15.40	15.48	15.12	15.39
3327	NYSE	IVR	Tue, Sep 13, 2022	15.60	15.68	15.41	15.45
3326	NYSE	IVR	Mon, Sep 12, 2022	16.00	16.11	15.86	15.98
3325	NYSE	IVR	Fri, Sep 9, 2022	15.90	16.04	15.80	15.86
3324	NYSE	IVR	Thu, Sep 8, 2022	15.57	15.85	15.42	15.76
3323	NYSE	IVR	Wed, Sep 7, 2022	15.52	15.71	15.32	15.66
3322	NYSE	IVR	Tue, Sep 6, 2022	15.91	15.91	15.49	15.55
3321	NYSE	IVR	Fri, Sep 2, 2022	15.95	16.16	15.71	15.76
3320	NYSE	IVR	Thu, Sep 1, 2022	15.71	15.74	15.31	15.74
3319	NYSE	IVR	Wed, Aug 31, 2022	15.98	16.10	15.71	15.89
3318	NYSE	IVR	Tue, Aug 30, 2022	16.43	16.47	15.79	15.85
3317	NYSE	IVR	Mon, Aug 29, 2022	16.24	16.39	16.12	16.31
3316	NYSE	IVR	Fri, Aug 26, 2022	16.68	16.82	16.39	16.40
3315	NYSE	IVR	Thu, Aug 25, 2022	16.21	16.66	16.21	16.54
3314	NYSE	IVR	Wed, Aug 24, 2022	16.15	16.29	16.02	16.21
3313	NYSE	IVR	Tue, Aug 23, 2022	15.80	16.16	15.80	16.13
3312	NYSE	IVR	Mon, Aug 22, 2022	16.16	16.16	15.71	15.71
3311	NYSE	IVR	Fri, Aug 19, 2022	16.53	16.64	16.32	16.40
3310	NYSE	IVR	Thu, Aug 18, 2022	16.72	16.81	16.65	16.69
3309	NYSE	IVR	Wed, Aug 17, 2022	16.95	16.95	16.62	16.77
3308	NYSE	IVR	Tue, Aug 16, 2022	17.07	17.17	16.88	17.08
3307	NYSE	IVR	Mon, Aug 15, 2022	17.14	17.16	16.77	17.08
3306	NYSE	IVR	Fri, Aug 12, 2022	17.28	17.34	17.15	17.18
3305	NYSE	IVR	Thu, Aug 11, 2022	17.43	17.71	17.17	17.18
3304	NYSE	IVR	Wed, Aug 10, 2022	17.73	17.73	17.32	17.35
3303	NYSE	IVR	Tue, Aug 9, 2022	17.46	17.46	17.01	17.43
3302	NYSE	IVR	Mon, Aug 8, 2022	17.60	17.95	17.46	17.51
3301	NYSE	IVR	Fri, Aug 5, 2022	16.50	17.79	16.43	17.45
3300	NYSE	IVR	Thu, Aug 4, 2022	17.09	17.16	16.37	16.41
3299	NYSE	IVR	Wed, Aug 3, 2022	17.19	17.36	17.04	17.11
3298	NYSE	IVR	Tue, Aug 2, 2022	17.53	17.67	17.02	17.04
3297	NYSE	IVR	Mon, Aug 1, 2022	17.62	17.92	17.24	17.66
3296	NYSE	IVR	Fri, Jul 29, 2022	17.52	17.88	17.39	17.70
3295	NYSE	IVR	Thu, Jul 28, 2022	16.70	18.00	16.70	17.40
3294	NYSE	IVR	Wed, Jul 27, 2022	16.21	16.72	16.18	16.66
3293	NYSE	IVR	Tue, Jul 26, 2022	15.90	16.13	15.67	16.04
3292	NYSE	IVR	Mon, Jul 25, 2022	15.75	16.15	15.54	15.95
3291	NYSE	IVR	Fri, Jul 22, 2022	15.93	16.11	15.68	15.86
3290	NYSE	IVR	Thu, Jul 21, 2022	15.46	15.87	15.15	15.87
3289	NYSE	IVR	Wed, Jul 20, 2022	15.21	15.75	15.21	15.60
3288	NYSE	IVR	Tue, Jul 19, 2022	14.75	15.41	14.75	15.34
3287	NYSE	IVR	Mon, Jul 18, 2022	14.83	14.94	14.21	14.60
3286	NYSE	IVR	Fri, Jul 15, 2022	14.24	14.83	13.92	14.73
3285	NYSE	IVR	Thu, Jul 14, 2022	14.37	14.75	13.92	14.09
3284	NYSE	IVR	Wed, Jul 13, 2022	14.20	14.61	14.10	14.52
3283	NYSE	IVR	Tue, Jul 12, 2022	14.09	14.63	14.09	14.49
3282	NYSE	IVR	Mon, Jul 11, 2022	14.41	14.58	14.04	14.19
3281	NYSE	IVR	Fri, Jul 8, 2022	14.78	14.78	14.12	14.51
3280	NYSE	IVR	Thu, Jul 7, 2022	15.54	15.87	15.40	14.78
3279	NYSE	IVR	Wed, Jul 6, 2022	15.80	15.93	15.12	15.34
3278	NYSE	IVR	Tue, Jul 5, 2022	15.36	15.68	14.90	15.68
3277	NYSE	IVR	Fri, Jul 1, 2022	14.57	15.46	14.57	15.38
3276	NYSE	IVR	Thu, Jun 30, 2022	14.05	14.87	14.05	14.68
3275	NYSE	IVR	Wed, Jun 29, 2022	14.23	14.42	13.66	14.26
3274	NYSE	IVR	Tue, Jun 28, 2022	14.00	14.65	13.76	14.25
3273	NYSE	IVR	Mon, Jun 27, 2022	13.41	13.57	13.02	13.34
3272	NYSE	IVR	Fri, Jun 24, 2022	11.94	13.45	11.94	13.41
3271	NYSE	IVR	Thu, Jun 23, 2022	11.59	11.85	11.40	11.85
3270	NYSE	IVR	Wed, Jun 22, 2022	10.90	11.67	10.80	11.50
3269	NYSE	IVR	Tue, Jun 21, 2022	11.08	11.62	10.93	11.02
3268	NYSE	IVR	Fri, Jun 17, 2022	9.83	10.90	9.68	10.90
3267	NYSE	IVR	Thu, Jun 16, 2022	10.43	10.43	9.63	9.66
3266	NYSE	IVR	Wed, Jun 15, 2022	11.21	11.28	10.43	10.74
3265	NYSE	IVR	Tue, Jun 14, 2022	12.27	12.27	10.89	11.10
3264	NYSE	IVR	Mon, Jun 13, 2022	14.30	14.30	11.98	12.06
3263	NYSE	IVR	Fri, Jun 10, 2022	15.41	15.41	14.47	14.73
3262	NYSE	IVR	Thu, Jun 9, 2022	15.95	16.22	15.48	15.52
3261	NYSE	IVR	Wed, Jun 8, 2022	16.99	17.15	15.88	16.01
3260	NYSE	IVR	Tue, Jun 7, 2022	16.49	17.16	16.04	17.16
3259	NYSE	IVR	Mon, Jun 6, 2022	17.28	17.69	16.66	16.75
3258	NYSE	IVR	Fri, Jun 3, 2022	17.70	17.90	17.40	17.50
3257	NYSE	IVR	Thu, Jun 2, 2022	17.50	18.10	17.40	17.90
3256	NYSE	IVR	Wed, Jun 1, 2022	17.80	17.90	17.30	17.80
3255	NYSE	IVR	Tue, May 31, 2022	17.60	17.90	17.30	17.80
3254	NYSE	IVR	Fri, May 27, 2022	16.40	17.80	16.30	17.40
3253	NYSE	IVR	Thu, May 26, 2022	17.60	17.80	17.40	17.60
3252	NYSE	IVR	Wed, May 25, 2022	17.40	17.60	17.20	17.30
3251	NYSE	IVR	Tue, May 24, 2022	16.90	17.40	16.80	17.30
3250	NYSE	IVR	Mon, May 23, 2022	17.00	17.15	16.00	17.10
3249	NYSE	IVR	Fri, May 20, 2022	17.50	17.50	16.50	17.10
3248	NYSE	IVR	Thu, May 19, 2022	17.40	17.60	17.00	17.10
3247	NYSE	IVR	Wed, May 18, 2022	17.70	17.80	17.20	17.40
3246	NYSE	IVR	Tue, May 17, 2022	17.80	17.90	17.50	17.80
3245	NYSE	IVR	Mon, May 16, 2022	17.60	18.00	17.50	17.60
3244	NYSE	IVR	Fri, May 13, 2022	17.00	17.60	16.80	17.50
3243	NYSE	IVR	Thu, May 12, 2022	16.10	16.60	15.70	16.60
3242	NYSE	IVR	Wed, May 11, 2022	16.50	16.90	16.30	16.40
3241	NYSE	IVR	Tue, May 10, 2022	17.10	17.40	16.30	16.50
3240	NYSE	IVR	Mon, May 9, 2022	16.90	17.10	16.30	16.70
3239	NYSE	IVR	Fri, May 6, 2022	17.10	17.40	16.80	17.20
3238	NYSE	IVR	Thu, May 5, 2022	17.20	17.30	16.60	17.00
3237	NYSE	IVR	Wed, May 4, 2022	18.50	18.80	18.00	18.70
3236	NYSE	IVR	Tue, May 3, 2022	17.90	18.60	17.90	18.50
3235	NYSE	IVR	Mon, May 2, 2022	17.70	17.90	17.30	17.90
3234	NYSE	IVR	Fri, Apr 29, 2022	18.30	18.40	17.40	17.40
3233	NYSE	IVR	Thu, Apr 28, 2022	17.60	18.30	17.50	18.20
3232	NYSE	IVR	Wed, Apr 27, 2022	17.50	17.70	17.30	17.40
3231	NYSE	IVR	Tue, Apr 26, 2022	17.90	18.00	17.20	17.20
3230	NYSE	IVR	Mon, Apr 25, 2022	18.00	18.20	17.40	18.10
3229	NYSE	IVR	Fri, Apr 22, 2022	18.60	18.70	18.00	18.20
3228	NYSE	IVR	Thu, Apr 21, 2022	19.00	19.10	18.60	18.60
3227	NYSE	IVR	Wed, Apr 20, 2022	18.20	18.90	18.00	18.80
3226	NYSE	IVR	Tue, Apr 19, 2022	18.90	19.00	18.20	18.20
3225	NYSE	IVR	Mon, Apr 18, 2022	19.40	19.50	18.80	18.80
3224	NYSE	IVR	Thu, Apr 14, 2022	19.80	20.00	19.40	19.50
3223	NYSE	IVR	Wed, Apr 13, 2022	19.50	20.00	19.50	19.70
3222	NYSE	IVR	Tue, Apr 12, 2022	20.00	20.30	19.50	19.60
3221	NYSE	IVR	Mon, Apr 11, 2022	20.00	20.20	19.70	20.00
3220	NYSE	IVR	Fri, Apr 8, 2022	20.20	20.40	19.80	20.10
3219	NYSE	IVR	Thu, Apr 7, 2022	20.90	21.10	20.00	20.10
3218	NYSE	IVR	Wed, Apr 6, 2022	22.70	22.85	21.60	20.70
3217	NYSE	IVR	Tue, Apr 5, 2022	23.70	24.00	22.60	22.60
3216	NYSE	IVR	Mon, Apr 4, 2022	23.30	23.50	22.50	23.30
3215	NYSE	IVR	Fri, Apr 1, 2022	23.00	23.10	22.60	23.10
3214	NYSE	IVR	Thu, Mar 31, 2022	23.10	23.15	22.70	22.80
3213	NYSE	IVR	Wed, Mar 30, 2022	23.10	23.20	22.80	22.80
3212	NYSE	IVR	Tue, Mar 29, 2022	22.70	23.30	22.60	23.20
3211	NYSE	IVR	Mon, Mar 28, 2022	22.50	22.60	22.10	22.20
3210	NYSE	IVR	Fri, Mar 25, 2022	21.90	22.50	21.85	22.50
3209	NYSE	IVR	Thu, Mar 24, 2022	21.40	21.80	21.20	21.80
3208	NYSE	IVR	Wed, Mar 23, 2022	22.00	22.00	21.30	21.40
3207	NYSE	IVR	Tue, Mar 22, 2022	21.90	22.20	21.70	21.90
3206	NYSE	IVR	Mon, Mar 21, 2022	22.10	22.20	21.60	21.60
3205	NYSE	IVR	Fri, Mar 18, 2022	22.40	22.40	22.00	22.00
3204	NYSE	IVR	Thu, Mar 17, 2022	22.00	22.20	21.70	22.10
3203	NYSE	IVR	Wed, Mar 16, 2022	22.00	22.20	21.60	22.20
3202	NYSE	IVR	Tue, Mar 15, 2022	21.70	22.00	21.60	21.80
3201	NYSE	IVR	Mon, Mar 14, 2022	22.10	22.20	21.30	21.70
3200	NYSE	IVR	Fri, Mar 11, 2022	22.70	22.80	21.70	21.90
3199	NYSE	IVR	Thu, Mar 10, 2022	22.30	22.60	21.70	22.60
3198	NYSE	IVR	Wed, Mar 9, 2022	22.70	23.10	22.60	22.70
3197	NYSE	IVR	Tue, Mar 8, 2022	20.80	22.50	20.80	22.30
3196	NYSE	IVR	Mon, Mar 7, 2022	21.00	21.30	20.60	20.90
3195	NYSE	IVR	Fri, Mar 4, 2022	21.20	21.25	20.60	21.10
3194	NYSE	IVR	Thu, Mar 3, 2022	21.30	21.60	20.90	21.40
3193	NYSE	IVR	Wed, Mar 2, 2022	20.90	21.55	20.90	21.30
3192	NYSE	IVR	Tue, Mar 1, 2022	21.60	21.75	20.60	21.00
3191	NYSE	IVR	Mon, Feb 28, 2022	21.95	22.00	21.20	21.80
3190	NYSE	IVR	Fri, Feb 25, 2022	22.50	22.60	21.50	21.90
3189	NYSE	IVR	Thu, Feb 24, 2022	20.50	22.30	20.40	22.10
3188	NYSE	IVR	Wed, Feb 23, 2022	23.00	23.10	21.90	21.90
3187	NYSE	IVR	Tue, Feb 22, 2022	23.80	23.80	22.20	22.60
3186	NYSE	IVR	Fri, Feb 18, 2022	24.00	24.60	23.80	23.90
3185	NYSE	IVR	Thu, Feb 17, 2022	25.30	25.45	24.00	24.30
3184	NYSE	IVR	Wed, Feb 16, 2022	25.40	25.65	25.20	25.50
3183	NYSE	IVR	Tue, Feb 15, 2022	25.30	25.50	25.00	25.30
3182	NYSE	IVR	Mon, Feb 14, 2022	25.60	25.80	24.60	24.90
3181	NYSE	IVR	Fri, Feb 11, 2022	25.70	26.40	25.30	25.60
3180	NYSE	IVR	Thu, Feb 10, 2022	26.30	26.87	25.50	25.60
3179	NYSE	IVR	Wed, Feb 9, 2022	26.80	27.00	26.40	26.50
3178	NYSE	IVR	Tue, Feb 8, 2022	26.50	27.50	26.50	26.70
3177	NYSE	IVR	Mon, Feb 7, 2022	26.20	27.20	26.00	26.50
3176	NYSE	IVR	Fri, Feb 4, 2022	26.10	26.30	25.40	25.90
3175	NYSE	IVR	Thu, Feb 3, 2022	26.20	26.50	25.90	25.90
3174	NYSE	IVR	Wed, Feb 2, 2022	26.60	26.80	26.00	26.40
3173	NYSE	IVR	Tue, Feb 1, 2022	26.90	27.00	26.00	26.80
3172	NYSE	IVR	Mon, Jan 31, 2022	25.90	26.80	25.85	26.80
3171	NYSE	IVR	Fri, Jan 28, 2022	25.80	25.90	25.00	25.90
3170	NYSE	IVR	Thu, Jan 27, 2022	26.20	26.65	25.20	25.50
3169	NYSE	IVR	Wed, Jan 26, 2022	26.20	26.80	25.50	25.80
3168	NYSE	IVR	Tue, Jan 25, 2022	25.20	26.60	24.85	26.10
3167	NYSE	IVR	Mon, Jan 24, 2022	24.60	25.40	23.70	25.30
3166	NYSE	IVR	Fri, Jan 21, 2022	26.00	26.10	25.20	25.20
3165	NYSE	IVR	Thu, Jan 20, 2022	27.00	27.00	26.10	26.20
3164	NYSE	IVR	Wed, Jan 19, 2022	27.30	27.40	26.70	26.70
3163	NYSE	IVR	Tue, Jan 18, 2022	27.80	28.20	27.00	27.10
3162	NYSE	IVR	Fri, Jan 14, 2022	28.20	28.20	27.40	28.10
3161	NYSE	IVR	Thu, Jan 13, 2022	28.80	28.95	28.00	28.00
3160	NYSE	IVR	Wed, Jan 12, 2022	28.90	29.25	28.50	28.60
3159	NYSE	IVR	Tue, Jan 11, 2022	28.80	29.00	28.50	29.00
3158	NYSE	IVR	Mon, Jan 10, 2022	29.00	29.20	28.60	28.80
3157	NYSE	IVR	Fri, Jan 7, 2022	29.50	30.20	29.43	29.00
3156	NYSE	IVR	Thu, Jan 6, 2022	30.10	30.10	28.80	29.30
3155	NYSE	IVR	Wed, Jan 5, 2022	29.80	30.00	29.20	29.20
3154	NYSE	IVR	Tue, Jan 4, 2022	29.40	30.00	29.30	29.80
3153	NYSE	IVR	Mon, Jan 3, 2022	28.50	29.30	28.40	29.20
3152	NYSE	IVR	Fri, Dec 31, 2021	28.60	28.80	27.80	27.80
3151	NYSE	IVR	Thu, Dec 30, 2021	28.70	29.10	28.50	28.60
3150	NYSE	IVR	Wed, Dec 29, 2021	28.60	28.70	28.20	28.60
3149	NYSE	IVR	Tue, Dec 28, 2021	28.50	28.90	28.40	28.50
3148	NYSE	IVR	Mon, Dec 27, 2021	28.60	28.80	28.20	28.50
3147	NYSE	IVR	Thu, Dec 23, 2021	28.20	28.90	28.10	28.60
3146	NYSE	IVR	Wed, Dec 22, 2021	28.10	28.70	28.00	28.60
3145	NYSE	IVR	Tue, Dec 21, 2021	27.50	28.40	27.30	28.30
3144	NYSE	IVR	Mon, Dec 20, 2021	27.60	27.70	26.30	27.10
3143	NYSE	IVR	Fri, Dec 17, 2021	29.00	29.15	28.00	28.10
3142	NYSE	IVR	Thu, Dec 16, 2021	29.50	29.80	28.90	29.10
3141	NYSE	IVR	Wed, Dec 15, 2021	29.30	29.60	28.60	29.30
3140	NYSE	IVR	Tue, Dec 14, 2021	29.60	30.20	29.00	29.00
3139	NYSE	IVR	Mon, Dec 13, 2021	30.30	30.40	29.30	29.70
3138	NYSE	IVR	Fri, Dec 10, 2021	31.20	31.40	30.30	30.30
3137	NYSE	IVR	Thu, Dec 9, 2021	30.80	31.20	30.70	31.10
3136	NYSE	IVR	Wed, Dec 8, 2021	31.00	31.50	30.60	31.00
3135	NYSE	IVR	Tue, Dec 7, 2021	30.90	31.10	30.70	31.00
3134	NYSE	IVR	Mon, Dec 6, 2021	29.60	31.10	29.50	30.60
3133	NYSE	IVR	Fri, Dec 3, 2021	30.30	30.30	29.50	29.60
3132	NYSE	IVR	Thu, Dec 2, 2021	29.40	30.20	29.30	30.00
3131	NYSE	IVR	Wed, Dec 1, 2021	30.30	30.50	29.30	29.30
3130	NYSE	IVR	Tue, Nov 30, 2021	30.50	30.58	29.50	30.00
3129	NYSE	IVR	Mon, Nov 29, 2021	31.00	31.10	30.10	30.70
3128	NYSE	IVR	Fri, Nov 26, 2021	30.60	31.00	30.00	30.80
3127	NYSE	IVR	Wed, Nov 24, 2021	30.90	31.50	30.80	31.20
3126	NYSE	IVR	Tue, Nov 23, 2021	30.60	31.00	30.50	31.00
3125	NYSE	IVR	Mon, Nov 22, 2021	31.10	31.20	30.60	30.70
3124	NYSE	IVR	Fri, Nov 19, 2021	31.00	31.40	30.90	31.40
3123	NYSE	IVR	Thu, Nov 18, 2021	31.40	31.50	30.90	31.20
3122	NYSE	IVR	Wed, Nov 17, 2021	31.50	31.60	31.00	31.30
3121	NYSE	IVR	Tue, Nov 16, 2021	31.90	31.90	31.60	31.70
3120	NYSE	IVR	Mon, Nov 15, 2021	32.00	32.10	31.80	31.90
3119	NYSE	IVR	Fri, Nov 12, 2021	32.30	32.40	31.90	32.00
3118	NYSE	IVR	Thu, Nov 11, 2021	32.30	32.35	31.90	32.20
3117	NYSE	IVR	Wed, Nov 10, 2021	32.50	32.90	32.10	32.20
3116	NYSE	IVR	Tue, Nov 9, 2021	32.90	32.90	32.40	32.70
3115	NYSE	IVR	Mon, Nov 8, 2021	33.80	33.80	32.80	33.00
3114	NYSE	IVR	Fri, Nov 5, 2021	32.90	34.00	32.80	33.70
3113	NYSE	IVR	Thu, Nov 4, 2021	32.70	33.40	32.40	32.70
3112	NYSE	IVR	Wed, Nov 3, 2021	32.00	33.20	31.80	32.50
3111	NYSE	IVR	Tue, Nov 2, 2021	31.80	32.10	31.40	32.10
3110	NYSE	IVR	Mon, Nov 1, 2021	31.40	32.00	31.30	32.00
3109	NYSE	IVR	Fri, Oct 29, 2021	31.50	31.70	31.30	31.40
3108	NYSE	IVR	Thu, Oct 28, 2021	31.80	31.85	31.15	31.60
3107	NYSE	IVR	Wed, Oct 27, 2021	31.50	32.40	31.30	31.70
3106	NYSE	IVR	Tue, Oct 26, 2021	31.90	32.10	31.30	31.30
3105	NYSE	IVR	Mon, Oct 25, 2021	31.70	31.90	31.50	31.70
3104	NYSE	IVR	Fri, Oct 22, 2021	31.80	31.80	31.10	31.60
3103	NYSE	IVR	Thu, Oct 21, 2021	31.90	32.30	31.50	31.80
3102	NYSE	IVR	Wed, Oct 20, 2021	32.10	32.30	31.70	31.70
3101	NYSE	IVR	Tue, Oct 19, 2021	32.30	32.30	32.00	32.00
3100	NYSE	IVR	Mon, Oct 18, 2021	32.20	32.60	32.00	32.30
3099	NYSE	IVR	Fri, Oct 15, 2021	32.80	33.10	32.30	32.30
3098	NYSE	IVR	Thu, Oct 14, 2021	32.40	32.70	32.20	32.60
3097	NYSE	IVR	Wed, Oct 13, 2021	32.30	32.50	32.00	32.50
3096	NYSE	IVR	Tue, Oct 12, 2021	32.10	32.40	31.60	32.40
3095	NYSE	IVR	Mon, Oct 11, 2021	31.70	32.10	31.68	32.00
3094	NYSE	IVR	Fri, Oct 8, 2021	31.80	32.10	31.60	31.70
3093	NYSE	IVR	Thu, Oct 7, 2021	32.50	32.90	32.43	31.70
3092	NYSE	IVR	Wed, Oct 6, 2021	32.20	32.50	32.10	32.40
3091	NYSE	IVR	Tue, Oct 5, 2021	32.20	32.70	31.90	32.60
3090	NYSE	IVR	Mon, Oct 4, 2021	32.40	32.89	32.20	32.30
3089	NYSE	IVR	Fri, Oct 1, 2021	31.50	32.40	31.50	32.40
3088	NYSE	IVR	Thu, Sep 30, 2021	31.40	31.70	31.20	31.50
3087	NYSE	IVR	Wed, Sep 29, 2021	31.70	31.70	31.10	31.40
3086	NYSE	IVR	Tue, Sep 28, 2021	31.90	32.00	31.10	31.20
3085	NYSE	IVR	Mon, Sep 27, 2021	31.70	32.10	31.40	31.80
3084	NYSE	IVR	Fri, Sep 24, 2021	31.20	31.50	31.00	31.20
3083	NYSE	IVR	Thu, Sep 23, 2021	31.70	31.80	31.20	31.20
3082	NYSE	IVR	Wed, Sep 22, 2021	31.00	31.80	30.90	31.50
3081	NYSE	IVR	Tue, Sep 21, 2021	30.70	31.00	30.50	31.00
3080	NYSE	IVR	Mon, Sep 20, 2021	30.60	31.00	30.20	30.60
3079	NYSE	IVR	Fri, Sep 17, 2021	30.70	31.40	30.70	31.20
3078	NYSE	IVR	Thu, Sep 16, 2021	30.70	31.00	30.60	30.80
3077	NYSE	IVR	Wed, Sep 15, 2021	30.70	30.90	30.60	30.80
3076	NYSE	IVR	Tue, Sep 14, 2021	31.10	31.10	30.60	30.80
3075	NYSE	IVR	Mon, Sep 13, 2021	30.50	31.00	30.20	31.00
3074	NYSE	IVR	Fri, Sep 10, 2021	30.90	30.90	30.20	30.20
3073	NYSE	IVR	Thu, Sep 9, 2021	30.60	31.10	30.40	30.60
3072	NYSE	IVR	Wed, Sep 8, 2021	30.70	30.90	30.30	30.60
3071	NYSE	IVR	Tue, Sep 7, 2021	30.90	31.30	30.70	30.80
3070	NYSE	IVR	Fri, Sep 3, 2021	31.10	31.50	30.50	30.90
3069	NYSE	IVR	Thu, Sep 2, 2021	31.50	31.50	31.10	31.40
3068	NYSE	IVR	Wed, Sep 1, 2021	31.20	31.50	31.10	31.30
3067	NYSE	IVR	Tue, Aug 31, 2021	31.00	31.70	30.91	31.20
3066	NYSE	IVR	Mon, Aug 30, 2021	31.40	31.50	30.70	30.90
3065	NYSE	IVR	Fri, Aug 27, 2021	31.10	31.90	31.00	31.20
3064	NYSE	IVR	Thu, Aug 26, 2021	31.50	31.90	30.90	30.90
3063	NYSE	IVR	Wed, Aug 25, 2021	31.60	31.90	31.15	31.50
3062	NYSE	IVR	Tue, Aug 24, 2021	31.50	31.90	31.40	31.50
3061	NYSE	IVR	Mon, Aug 23, 2021	30.80	31.50	30.80	31.30
3060	NYSE	IVR	Fri, Aug 20, 2021	30.00	31.10	29.80	30.90
3059	NYSE	IVR	Thu, Aug 19, 2021	30.00	30.60	29.60	30.00
3058	NYSE	IVR	Wed, Aug 18, 2021	31.00	31.10	30.40	30.40
3057	NYSE	IVR	Tue, Aug 17, 2021	31.20	31.30	30.75	31.00
3056	NYSE	IVR	Mon, Aug 16, 2021	31.60	31.80	31.20	31.20
3055	NYSE	IVR	Fri, Aug 13, 2021	31.20	32.50	31.10	31.90
3054	NYSE	IVR	Thu, Aug 12, 2021	31.80	31.80	31.00	31.40
3053	NYSE	IVR	Wed, Aug 11, 2021	31.90	32.00	31.50	31.50
3052	NYSE	IVR	Tue, Aug 10, 2021	31.60	32.40	31.30	31.70
3051	NYSE	IVR	Mon, Aug 9, 2021	31.70	31.80	31.20	31.50
3050	NYSE	IVR	Fri, Aug 6, 2021	31.80	32.60	31.60	31.90
3049	NYSE	IVR	Thu, Aug 5, 2021	31.30	32.35	30.90	31.90
3048	NYSE	IVR	Wed, Aug 4, 2021	33.90	34.25	33.20	33.80
3047	NYSE	IVR	Tue, Aug 3, 2021	34.40	34.40	33.40	34.20
3046	NYSE	IVR	Mon, Aug 2, 2021	34.70	35.20	34.10	34.20
3045	NYSE	IVR	Fri, Jul 30, 2021	34.80	35.30	34.20	34.40
3044	NYSE	IVR	Thu, Jul 29, 2021	34.50	35.50	34.40	34.80
3043	NYSE	IVR	Wed, Jul 28, 2021	34.50	34.90	33.90	34.50
3042	NYSE	IVR	Tue, Jul 27, 2021	34.50	34.50	33.80	34.20
3041	NYSE	IVR	Mon, Jul 26, 2021	34.20	35.00	34.10	34.70
3040	NYSE	IVR	Fri, Jul 23, 2021	34.60	34.90	34.10	34.20
3039	NYSE	IVR	Thu, Jul 22, 2021	35.60	35.70	34.40	34.50
3038	NYSE	IVR	Wed, Jul 21, 2021	35.00	36.20	35.00	35.90
3037	NYSE	IVR	Tue, Jul 20, 2021	33.50	35.10	33.10	35.00
3036	NYSE	IVR	Mon, Jul 19, 2021	33.20	33.50	32.20	33.20
3035	NYSE	IVR	Fri, Jul 16, 2021	34.40	34.50	33.10	33.90
3034	NYSE	IVR	Thu, Jul 15, 2021	33.40	34.50	32.80	34.30
3033	NYSE	IVR	Wed, Jul 14, 2021	34.10	34.30	33.20	33.30
3032	NYSE	IVR	Tue, Jul 13, 2021	34.70	34.90	33.60	33.90
3031	NYSE	IVR	Mon, Jul 12, 2021	35.20	35.60	34.90	35.00
3030	NYSE	IVR	Fri, Jul 9, 2021	34.90	35.70	34.70	35.60
3029	NYSE	IVR	Thu, Jul 8, 2021	33.80	35.10	33.30	34.50
3028	NYSE	IVR	Wed, Jul 7, 2021	35.20	35.50	34.00	34.50
3027	NYSE	IVR	Tue, Jul 6, 2021	36.60	36.60	34.70	35.20
3026	NYSE	IVR	Fri, Jul 2, 2021	38.10	38.10	35.60	37.00
3025	NYSE	IVR	Thu, Jul 1, 2021	39.20	39.30	38.60	37.70
3024	NYSE	IVR	Wed, Jun 30, 2021	39.30	39.60	38.60	39.00
3023	NYSE	IVR	Tue, Jun 29, 2021	40.80	40.80	39.10	39.20
3022	NYSE	IVR	Mon, Jun 28, 2021	40.80	41.10	40.10	40.80
3021	NYSE	IVR	Fri, Jun 25, 2021	41.10	41.70	40.60	40.60
3020	NYSE	IVR	Thu, Jun 24, 2021	40.90	41.80	40.60	41.20
3019	NYSE	IVR	Wed, Jun 23, 2021	39.90	41.35	39.80	40.30
3018	NYSE	IVR	Tue, Jun 22, 2021	40.10	40.20	39.20	40.00
3017	NYSE	IVR	Mon, Jun 21, 2021	39.70	40.70	38.40	40.30
3016	NYSE	IVR	Fri, Jun 18, 2021	39.80	40.30	38.80	40.20
3015	NYSE	IVR	Thu, Jun 17, 2021	41.20	41.80	39.50	40.30
3014	NYSE	IVR	Wed, Jun 16, 2021	39.80	41.40	39.60	40.80
3013	NYSE	IVR	Tue, Jun 15, 2021	42.00	42.20	39.30	39.90
3012	NYSE	IVR	Mon, Jun 14, 2021	43.00	44.70	41.10	43.00
3011	NYSE	IVR	Fri, Jun 11, 2021	42.90	43.60	40.60	42.50
3010	NYSE	IVR	Thu, Jun 10, 2021	44.60	46.00	41.90	42.70
3009	NYSE	IVR	Wed, Jun 9, 2021	36.00	45.30	35.60	41.60
3008	NYSE	IVR	Tue, Jun 8, 2021	34.40	35.70	34.10	35.40
3007	NYSE	IVR	Mon, Jun 7, 2021	33.50	34.30	33.50	34.20
3006	NYSE	IVR	Fri, Jun 4, 2021	33.60	33.70	33.50	33.60
3005	NYSE	IVR	Thu, Jun 3, 2021	33.70	34.00	33.45	33.50
3004	NYSE	IVR	Wed, Jun 2, 2021	33.90	34.30	33.80	33.80
3003	NYSE	IVR	Tue, Jun 1, 2021	34.40	34.40	33.70	33.90
3002	NYSE	IVR	Fri, May 28, 2021	34.00	34.50	33.90	34.00
3001	NYSE	IVR	Thu, May 27, 2021	34.20	34.45	33.90	34.00
3000	NYSE	IVR	Wed, May 26, 2021	35.00	36.10	34.90	35.80
2999	NYSE	IVR	Tue, May 25, 2021	35.30	35.70	35.00	35.00
2998	NYSE	IVR	Mon, May 24, 2021	35.30	35.50	34.60	35.10
2997	NYSE	IVR	Fri, May 21, 2021	35.60	35.60	35.20	35.30
2996	NYSE	IVR	Thu, May 20, 2021	35.40	35.70	35.10	35.40
2995	NYSE	IVR	Wed, May 19, 2021	35.40	35.80	35.10	35.50
2994	NYSE	IVR	Tue, May 18, 2021	36.00	37.10	35.65	36.30
2993	NYSE	IVR	Mon, May 17, 2021	35.40	35.70	35.01	35.70
2992	NYSE	IVR	Fri, May 14, 2021	35.00	35.50	34.70	35.40
2991	NYSE	IVR	Thu, May 13, 2021	34.10	35.00	33.80	34.80
2990	NYSE	IVR	Wed, May 12, 2021	35.00	35.30	33.60	33.70
2989	NYSE	IVR	Tue, May 11, 2021	34.70	35.40	34.10	35.10
2988	NYSE	IVR	Mon, May 10, 2021	36.10	36.50	35.40	35.50
2987	NYSE	IVR	Fri, May 7, 2021	35.90	36.80	35.90	36.10
2986	NYSE	IVR	Thu, May 6, 2021	37.10	37.38	35.70	36.30
2985	NYSE	IVR	Wed, May 5, 2021	38.50	38.50	36.80	38.00
2984	NYSE	IVR	Tue, May 4, 2021	38.80	38.90	37.70	38.30
2983	NYSE	IVR	Mon, May 3, 2021	39.20	39.70	39.00	39.00
2982	NYSE	IVR	Fri, Apr 30, 2021	38.70	39.30	38.30	39.00
2981	NYSE	IVR	Thu, Apr 29, 2021	39.20	39.50	38.44	38.80
2980	NYSE	IVR	Wed, Apr 28, 2021	39.10	39.30	38.62	39.10
2979	NYSE	IVR	Tue, Apr 27, 2021	38.80	39.10	38.30	38.50
2978	NYSE	IVR	Mon, Apr 26, 2021	38.00	38.80	38.00	38.20
2977	NYSE	IVR	Fri, Apr 23, 2021	37.20	38.40	37.20	38.10
2976	NYSE	IVR	Thu, Apr 22, 2021	37.70	37.80	37.10	37.20
2975	NYSE	IVR	Wed, Apr 21, 2021	37.00	38.00	36.65	37.30
2974	NYSE	IVR	Tue, Apr 20, 2021	37.80	37.90	36.30	37.10
2973	NYSE	IVR	Mon, Apr 19, 2021	38.50	38.70	37.60	37.90
2972	NYSE	IVR	Fri, Apr 16, 2021	38.20	38.50	37.80	38.50
2971	NYSE	IVR	Thu, Apr 15, 2021	39.00	39.10	38.00	38.00
2970	NYSE	IVR	Wed, Apr 14, 2021	38.60	39.50	38.50	38.70
2969	NYSE	IVR	Tue, Apr 13, 2021	39.00	39.20	38.00	38.80
2968	NYSE	IVR	Mon, Apr 12, 2021	39.20	39.30	38.60	38.80
2967	NYSE	IVR	Fri, Apr 9, 2021	39.40	39.70	39.20	39.30
2966	NYSE	IVR	Thu, Apr 8, 2021	39.70	40.10	39.20	39.60
2965	NYSE	IVR	Wed, Apr 7, 2021	40.80	41.00	40.40	39.70
2964	NYSE	IVR	Tue, Apr 6, 2021	40.60	41.10	40.60	40.80
2963	NYSE	IVR	Mon, Apr 5, 2021	41.20	41.50	40.40	40.60
2962	NYSE	IVR	Thu, Apr 1, 2021	40.60	40.90	40.10	40.90
2961	NYSE	IVR	Wed, Mar 31, 2021	41.10	41.50	40.10	40.10
2960	NYSE	IVR	Tue, Mar 30, 2021	40.10	41.30	39.75	40.50
2959	NYSE	IVR	Mon, Mar 29, 2021	39.60	40.80	39.20	39.90
2958	NYSE	IVR	Fri, Mar 26, 2021	39.90	40.10	38.70	39.60
2957	NYSE	IVR	Thu, Mar 25, 2021	38.40	39.90	37.30	39.60
2956	NYSE	IVR	Wed, Mar 24, 2021	39.40	41.00	38.70	38.80
2955	NYSE	IVR	Tue, Mar 23, 2021	40.00	40.30	38.55	39.20
2954	NYSE	IVR	Mon, Mar 22, 2021	40.00	40.40	39.30	40.20
2953	NYSE	IVR	Fri, Mar 19, 2021	38.90	40.40	38.30	40.00
2952	NYSE	IVR	Thu, Mar 18, 2021	40.40	40.90	38.50	38.90
2951	NYSE	IVR	Wed, Mar 17, 2021	39.50	40.80	39.00	40.70
2950	NYSE	IVR	Tue, Mar 16, 2021	39.90	40.00	39.00	39.60
2949	NYSE	IVR	Mon, Mar 15, 2021	39.10	39.90	38.60	39.90
2948	NYSE	IVR	Fri, Mar 12, 2021	37.60	38.90	37.30	38.40
2947	NYSE	IVR	Thu, Mar 11, 2021	37.70	38.45	37.40	37.60
2946	NYSE	IVR	Wed, Mar 10, 2021	37.70	38.30	37.12	37.50
2945	NYSE	IVR	Tue, Mar 9, 2021	38.00	38.10	37.10	37.60
2944	NYSE	IVR	Mon, Mar 8, 2021	38.00	38.90	36.90	37.30
2943	NYSE	IVR	Fri, Mar 5, 2021	39.00	39.00	35.50	37.60
2942	NYSE	IVR	Thu, Mar 4, 2021	39.80	40.18	37.30	38.40
2941	NYSE	IVR	Wed, Mar 3, 2021	39.90	41.10	39.55	40.00
2940	NYSE	IVR	Tue, Mar 2, 2021	39.10	40.20	38.80	39.90
2939	NYSE	IVR	Mon, Mar 1, 2021	39.90	40.70	38.90	39.20
2938	NYSE	IVR	Fri, Feb 26, 2021	38.80	40.48	37.75	38.90
2937	NYSE	IVR	Thu, Feb 25, 2021	41.30	43.29	38.10	38.40
2936	NYSE	IVR	Wed, Feb 24, 2021	38.50	41.60	38.00	41.50
2935	NYSE	IVR	Tue, Feb 23, 2021	37.80	38.90	35.70	38.20
2934	NYSE	IVR	Mon, Feb 22, 2021	37.90	39.40	37.20	38.90
2933	NYSE	IVR	Fri, Feb 19, 2021	36.00	38.40	35.90	37.00
2932	NYSE	IVR	Thu, Feb 18, 2021	36.10	36.70	35.10	35.40
2931	NYSE	IVR	Wed, Feb 17, 2021	37.80	37.90	36.20	36.20
2930	NYSE	IVR	Tue, Feb 16, 2021	38.80	38.90	37.50	37.60
2929	NYSE	IVR	Fri, Feb 12, 2021	38.30	39.20	37.90	38.30
2928	NYSE	IVR	Thu, Feb 11, 2021	38.60	39.20	37.30	38.50
2927	NYSE	IVR	Wed, Feb 10, 2021	38.40	39.00	38.00	38.30
2926	NYSE	IVR	Tue, Feb 9, 2021	38.60	38.70	37.90	38.10
2925	NYSE	IVR	Mon, Feb 8, 2021	38.90	39.15	38.30	38.60
2924	NYSE	IVR	Fri, Feb 5, 2021	38.30	39.40	38.20	38.50
2923	NYSE	IVR	Thu, Feb 4, 2021	37.60	38.50	37.40	38.00
2922	NYSE	IVR	Wed, Feb 3, 2021	38.50	39.05	37.40	37.40
2921	NYSE	IVR	Tue, Feb 2, 2021	39.20	39.50	38.00	38.40
2920	NYSE	IVR	Mon, Feb 1, 2021	40.40	40.60	38.70	40.10
2919	NYSE	IVR	Fri, Jan 29, 2021	39.50	41.20	38.90	40.40
2918	NYSE	IVR	Thu, Jan 28, 2021	41.80	42.20	37.90	39.40
2917	NYSE	IVR	Wed, Jan 27, 2021	44.40	46.00	40.70	42.30
2916	NYSE	IVR	Tue, Jan 26, 2021	38.80	43.00	37.70	41.90
2915	NYSE	IVR	Mon, Jan 25, 2021	35.90	38.85	35.10	37.80
2914	NYSE	IVR	Fri, Jan 22, 2021	35.40	35.75	34.40	35.60
2913	NYSE	IVR	Thu, Jan 21, 2021	34.30	36.70	33.90	35.60
2912	NYSE	IVR	Wed, Jan 20, 2021	33.00	34.40	32.70	34.40
2911	NYSE	IVR	Tue, Jan 19, 2021	33.40	33.50	32.70	33.00
2910	NYSE	IVR	Fri, Jan 15, 2021	33.30	34.00	32.90	33.00
2909	NYSE	IVR	Thu, Jan 14, 2021	32.90	33.70	32.70	33.60
2908	NYSE	IVR	Wed, Jan 13, 2021	33.30	33.30	32.20	32.70
2907	NYSE	IVR	Tue, Jan 12, 2021	33.50	33.60	32.80	33.30
2906	NYSE	IVR	Mon, Jan 11, 2021	33.40	34.10	33.10	33.50
2905	NYSE	IVR	Fri, Jan 8, 2021	34.60	34.60	33.50	33.80
2904	NYSE	IVR	Thu, Jan 7, 2021	34.30	34.70	33.80	34.50
2903	NYSE	IVR	Wed, Jan 6, 2021	33.70	34.70	33.50	33.80
2902	NYSE	IVR	Tue, Jan 5, 2021	32.90	34.10	32.80	33.30
2901	NYSE	IVR	Mon, Jan 4, 2021	34.20	34.20	32.20	33.00
2900	NYSE	IVR	Thu, Dec 31, 2020	33.50	34.10	33.30	33.80
2899	NYSE	IVR	Wed, Dec 30, 2020	33.60	34.05	33.00	33.60
2898	NYSE	IVR	Tue, Dec 29, 2020	34.30	34.30	33.00	33.60
2897	NYSE	IVR	Mon, Dec 28, 2020	33.60	34.40	33.20	33.50
2896	NYSE	IVR	Thu, Dec 24, 2020	33.90	34.00	32.60	33.40
2895	NYSE	IVR	Wed, Dec 23, 2020	31.90	34.80	31.90	34.00
2894	NYSE	IVR	Tue, Dec 22, 2020	32.00	32.30	31.70	32.10
2893	NYSE	IVR	Mon, Dec 21, 2020	32.00	32.30	31.50	32.20
2892	NYSE	IVR	Fri, Dec 18, 2020	33.30	33.58	32.30	32.40
2891	NYSE	IVR	Thu, Dec 17, 2020	33.00	33.50	32.50	33.50
2890	NYSE	IVR	Wed, Dec 16, 2020	33.90	34.00	32.90	32.90
2889	NYSE	IVR	Tue, Dec 15, 2020	32.70	33.90	32.45	33.70
2888	NYSE	IVR	Mon, Dec 14, 2020	33.00	33.40	32.30	32.40
2887	NYSE	IVR	Fri, Dec 11, 2020	33.20	33.60	32.30	32.80
2886	NYSE	IVR	Thu, Dec 10, 2020	33.00	33.60	32.90	33.20
2885	NYSE	IVR	Wed, Dec 9, 2020	34.70	34.80	32.60	33.80
2884	NYSE	IVR	Tue, Dec 8, 2020	33.80	34.60	33.70	34.20
2883	NYSE	IVR	Mon, Dec 7, 2020	35.00	35.10	33.50	34.00
2882	NYSE	IVR	Fri, Dec 4, 2020	34.90	35.40	34.50	34.90
2881	NYSE	IVR	Thu, Dec 3, 2020	35.30	35.60	34.30	34.60
2880	NYSE	IVR	Wed, Dec 2, 2020	33.40	35.20	33.10	34.90
2879	NYSE	IVR	Tue, Dec 1, 2020	33.80	35.20	33.10	33.20
2878	NYSE	IVR	Mon, Nov 30, 2020	34.50	34.90	32.90	33.20
2877	NYSE	IVR	Fri, Nov 27, 2020	35.10	35.10	34.00	34.70
2876	NYSE	IVR	Wed, Nov 25, 2020	35.70	35.70	33.70	34.50
2875	NYSE	IVR	Tue, Nov 24, 2020	34.20	35.90	33.95	34.90
2874	NYSE	IVR	Mon, Nov 23, 2020	33.50	34.00	33.00	33.40
2873	NYSE	IVR	Fri, Nov 20, 2020	32.20	33.25	32.00	33.00
2872	NYSE	IVR	Thu, Nov 19, 2020	32.70	33.00	31.10	32.20
2871	NYSE	IVR	Wed, Nov 18, 2020	34.00	34.60	32.30	32.30
2870	NYSE	IVR	Tue, Nov 17, 2020	32.50	34.60	32.40	33.60
2869	NYSE	IVR	Mon, Nov 16, 2020	33.10	33.70	32.30	33.00
2868	NYSE	IVR	Fri, Nov 13, 2020	30.70	32.40	30.50	32.10
2867	NYSE	IVR	Thu, Nov 12, 2020	30.50	31.10	29.60	30.70
2866	NYSE	IVR	Wed, Nov 11, 2020	33.00	33.00	30.70	31.30
2865	NYSE	IVR	Tue, Nov 10, 2020	31.60	33.00	30.80	32.50
2864	NYSE	IVR	Mon, Nov 9, 2020	30.90	31.90	29.40	31.00
2863	NYSE	IVR	Fri, Nov 6, 2020	28.50	28.80	28.10	28.70
2862	NYSE	IVR	Thu, Nov 5, 2020	27.80	29.30	27.40	28.50
2861	NYSE	IVR	Wed, Nov 4, 2020	27.90	28.40	27.07	27.70
2860	NYSE	IVR	Tue, Nov 3, 2020	27.50	28.10	27.40	28.00
2859	NYSE	IVR	Mon, Nov 2, 2020	27.40	27.60	27.00	27.40
2858	NYSE	IVR	Fri, Oct 30, 2020	27.30	27.40	26.80	27.00
2857	NYSE	IVR	Thu, Oct 29, 2020	27.00	27.60	26.15	27.60
2856	NYSE	IVR	Wed, Oct 28, 2020	27.10	27.40	26.60	27.00
2855	NYSE	IVR	Tue, Oct 27, 2020	27.60	28.30	27.30	27.40
2854	NYSE	IVR	Mon, Oct 26, 2020	27.80	27.90	27.20	27.60
2853	NYSE	IVR	Fri, Oct 23, 2020	27.30	28.50	27.30	28.00
2852	NYSE	IVR	Thu, Oct 22, 2020	27.20	27.58	27.00	27.40
2851	NYSE	IVR	Wed, Oct 21, 2020	28.00	28.00	27.00	27.30
2850	NYSE	IVR	Tue, Oct 20, 2020	27.80	28.10	27.30	27.90
2849	NYSE	IVR	Mon, Oct 19, 2020	28.00	28.00	27.40	27.50
2848	NYSE	IVR	Fri, Oct 16, 2020	27.70	28.10	27.60	27.70
2847	NYSE	IVR	Thu, Oct 15, 2020	27.50	28.00	27.50	27.90
2846	NYSE	IVR	Wed, Oct 14, 2020	28.00	28.60	27.90	27.90
2845	NYSE	IVR	Tue, Oct 13, 2020	27.80	28.30	27.70	28.00
2844	NYSE	IVR	Mon, Oct 12, 2020	28.30	28.40	27.70	28.20
2843	NYSE	IVR	Fri, Oct 9, 2020	28.60	28.78	28.00	28.40
2842	NYSE	IVR	Thu, Oct 8, 2020	27.90	29.00	27.60	28.50
2841	NYSE	IVR	Wed, Oct 7, 2020	28.10	28.46	27.60	27.50
2840	NYSE	IVR	Tue, Oct 6, 2020	28.50	29.20	28.00	28.00
2839	NYSE	IVR	Mon, Oct 5, 2020	29.00	29.30	28.20	28.80
2838	NYSE	IVR	Fri, Oct 2, 2020	26.70	29.00	26.50	28.90
2837	NYSE	IVR	Thu, Oct 1, 2020	27.80	27.90	27.00	27.70
2836	NYSE	IVR	Wed, Sep 30, 2020	27.40	27.70	27.00	27.10
2835	NYSE	IVR	Tue, Sep 29, 2020	28.60	28.70	27.00	27.50
2834	NYSE	IVR	Mon, Sep 28, 2020	28.50	29.70	28.00	28.20
2833	NYSE	IVR	Fri, Sep 25, 2020	26.90	28.20	26.73	28.10
2832	NYSE	IVR	Thu, Sep 24, 2020	25.90	27.40	25.25	27.00
2831	NYSE	IVR	Wed, Sep 23, 2020	27.50	28.10	26.00	26.00
2830	NYSE	IVR	Tue, Sep 22, 2020	27.60	28.20	27.20	27.50
2829	NYSE	IVR	Mon, Sep 21, 2020	27.90	28.05	27.20	27.40
2828	NYSE	IVR	Fri, Sep 18, 2020	29.00	29.20	28.15	28.50
2827	NYSE	IVR	Thu, Sep 17, 2020	28.90	29.60	28.70	29.20
2826	NYSE	IVR	Wed, Sep 16, 2020	28.70	29.90	28.00	29.20
2825	NYSE	IVR	Tue, Sep 15, 2020	28.50	29.00	28.20	28.50
2824	NYSE	IVR	Mon, Sep 14, 2020	27.10	28.40	27.00	28.20
2823	NYSE	IVR	Fri, Sep 11, 2020	27.70	27.80	26.60	27.10
2822	NYSE	IVR	Thu, Sep 10, 2020	28.10	28.40	27.50	27.60
2821	NYSE	IVR	Wed, Sep 9, 2020	28.40	28.57	27.90	28.20
2820	NYSE	IVR	Tue, Sep 8, 2020	28.20	29.70	27.60	28.70
2819	NYSE	IVR	Fri, Sep 4, 2020	28.50	28.90	27.50	28.80
2818	NYSE	IVR	Thu, Sep 3, 2020	28.80	29.70	28.00	28.20
2817	NYSE	IVR	Wed, Sep 2, 2020	29.20	29.40	27.60	28.80
2816	NYSE	IVR	Tue, Sep 1, 2020	29.70	30.30	29.20	29.30
2815	NYSE	IVR	Mon, Aug 31, 2020	30.40	30.55	29.70	30.00
2814	NYSE	IVR	Fri, Aug 28, 2020	30.50	31.00	30.20	30.70
2813	NYSE	IVR	Thu, Aug 27, 2020	29.80	31.17	29.70	30.60
2812	NYSE	IVR	Wed, Aug 26, 2020	30.50	30.90	29.60	29.90
2811	NYSE	IVR	Tue, Aug 25, 2020	31.50	31.75	30.00	30.60
2810	NYSE	IVR	Mon, Aug 24, 2020	29.50	31.60	28.80	31.30
2809	NYSE	IVR	Fri, Aug 21, 2020	30.00	30.30	29.30	29.30
2808	NYSE	IVR	Thu, Aug 20, 2020	30.60	30.88	30.00	30.00
2807	NYSE	IVR	Wed, Aug 19, 2020	30.50	31.50	30.40	30.80
2806	NYSE	IVR	Tue, Aug 18, 2020	31.20	31.50	30.50	30.50
2805	NYSE	IVR	Mon, Aug 17, 2020	32.20	32.47	31.00	31.30
2804	NYSE	IVR	Fri, Aug 14, 2020	31.50	32.70	31.12	32.40
2803	NYSE	IVR	Thu, Aug 13, 2020	31.50	33.60	31.10	31.60
2802	NYSE	IVR	Wed, Aug 12, 2020	33.20	33.50	31.10	31.90
2801	NYSE	IVR	Tue, Aug 11, 2020	34.20	35.90	32.60	32.80
2800	NYSE	IVR	Mon, Aug 10, 2020	32.60	33.55	31.90	32.90
2799	NYSE	IVR	Fri, Aug 7, 2020	30.10	33.00	29.70	32.80
2798	NYSE	IVR	Thu, Aug 6, 2020	31.30	31.78	30.50	31.00
2797	NYSE	IVR	Wed, Aug 5, 2020	30.40	31.80	30.20	31.60
2796	NYSE	IVR	Tue, Aug 4, 2020	30.60	31.20	30.00	30.10
2795	NYSE	IVR	Mon, Aug 3, 2020	30.40	31.50	29.20	31.20
2794	NYSE	IVR	Fri, Jul 31, 2020	31.80	32.10	30.10	30.70
2793	NYSE	IVR	Thu, Jul 30, 2020	32.20	32.70	31.65	31.80
2792	NYSE	IVR	Wed, Jul 29, 2020	33.50	33.90	32.50	32.80
2791	NYSE	IVR	Tue, Jul 28, 2020	32.20	33.90	32.10	33.30
2790	NYSE	IVR	Mon, Jul 27, 2020	33.40	33.50	32.20	32.40
2789	NYSE	IVR	Fri, Jul 24, 2020	34.00	35.00	32.80	33.20
2788	NYSE	IVR	Thu, Jul 23, 2020	33.60	34.90	33.50	34.30
2787	NYSE	IVR	Wed, Jul 22, 2020	32.90	34.80	32.60	33.90
2786	NYSE	IVR	Tue, Jul 21, 2020	32.80	34.50	32.70	33.20
2785	NYSE	IVR	Mon, Jul 20, 2020	32.50	33.50	32.10	32.70
2784	NYSE	IVR	Fri, Jul 17, 2020	34.60	35.20	33.10	33.30
2783	NYSE	IVR	Thu, Jul 16, 2020	34.80	37.50	34.40	34.80
2782	NYSE	IVR	Wed, Jul 15, 2020	33.30	36.50	32.70	36.40
2781	NYSE	IVR	Tue, Jul 14, 2020	31.20	33.00	31.00	32.10
2780	NYSE	IVR	Mon, Jul 13, 2020	32.60	33.50	31.50	32.00
2779	NYSE	IVR	Fri, Jul 10, 2020	30.60	33.60	30.20	33.10
2778	NYSE	IVR	Thu, Jul 9, 2020	33.20	33.30	30.70	31.40
2777	NYSE	IVR	Wed, Jul 8, 2020	30.90	33.10	30.60	32.50
2776	NYSE	IVR	Tue, Jul 7, 2020	32.20	33.00	31.20	31.30
2775	NYSE	IVR	Mon, Jul 6, 2020	35.40	35.70	32.30	33.60
2774	NYSE	IVR	Thu, Jul 2, 2020	37.70	38.10	35.00	35.00
2773	NYSE	IVR	Wed, Jul 1, 2020	36.50	38.95	36.20	37.10
2772	NYSE	IVR	Tue, Jun 30, 2020	35.70	37.70	34.90	37.40
2771	NYSE	IVR	Mon, Jun 29, 2020	35.50	38.90	34.80	35.70
2770	NYSE	IVR	Fri, Jun 26, 2020	37.70	38.80	35.80	36.70
2769	NYSE	IVR	Thu, Jun 25, 2020	35.10	40.10	34.90	39.10
2768	NYSE	IVR	Wed, Jun 24, 2020	39.30	39.50	36.10	38.20
2767	NYSE	IVR	Tue, Jun 23, 2020	43.50	43.80	40.80	41.80
2766	NYSE	IVR	Mon, Jun 22, 2020	41.40	45.00	40.50	44.80
2765	NYSE	IVR	Fri, Jun 19, 2020	45.60	45.90	41.70	43.40
2764	NYSE	IVR	Thu, Jun 18, 2020	43.70	46.70	43.30	44.60
2763	NYSE	IVR	Wed, Jun 17, 2020	49.50	49.90	47.10	47.50
2762	NYSE	IVR	Tue, Jun 16, 2020	54.60	55.30	47.30	50.00
2761	NYSE	IVR	Mon, Jun 15, 2020	44.50	52.20	44.10	49.20
2760	NYSE	IVR	Fri, Jun 12, 2020	49.80	51.50	44.00	48.30
2759	NYSE	IVR	Thu, Jun 11, 2020	44.40	49.50	42.10	43.10
2758	NYSE	IVR	Wed, Jun 10, 2020	57.30	60.50	44.40	54.00
2757	NYSE	IVR	Tue, Jun 9, 2020	64.50	73.70	54.50	56.30
2756	NYSE	IVR	Mon, Jun 8, 2020	51.80	84.00	48.60	69.00
2755	NYSE	IVR	Fri, Jun 5, 2020	49.70	50.40	41.20	42.30
2754	NYSE	IVR	Thu, Jun 4, 2020	29.50	37.00	29.20	35.80
2753	NYSE	IVR	Wed, Jun 3, 2020	28.60	30.10	28.00	29.10
2752	NYSE	IVR	Tue, Jun 2, 2020	29.20	29.30	27.70	27.70
2751	NYSE	IVR	Mon, Jun 1, 2020	27.60	29.20	27.00	28.80
2750	NYSE	IVR	Fri, May 29, 2020	28.00	28.50	27.60	27.70
2749	NYSE	IVR	Thu, May 28, 2020	29.80	29.90	28.20	28.30
2748	NYSE	IVR	Wed, May 27, 2020	29.50	29.80	27.60	29.60
2747	NYSE	IVR	Tue, May 26, 2020	29.10	29.50	28.20	28.80
2746	NYSE	IVR	Fri, May 22, 2020	27.50	28.00	27.00	27.70
2745	NYSE	IVR	Thu, May 21, 2020	28.50	28.80	27.00	27.90
2744	NYSE	IVR	Wed, May 20, 2020	29.10	30.30	28.00	28.70
2743	NYSE	IVR	Tue, May 19, 2020	31.50	33.65	29.60	26.70
2742	NYSE	IVR	Mon, May 18, 2020	28.30	30.20	27.40	30.00
2741	NYSE	IVR	Fri, May 15, 2020	26.40	27.90	25.80	26.80
2740	NYSE	IVR	Thu, May 14, 2020	25.00	27.00	24.00	26.80
2739	NYSE	IVR	Wed, May 13, 2020	26.90	27.10	24.50	25.80
2738	NYSE	IVR	Tue, May 12, 2020	29.30	29.80	26.70	26.90
2737	NYSE	IVR	Mon, May 11, 2020	27.20	27.22	25.90	26.10
2736	NYSE	IVR	Fri, May 8, 2020	26.90	27.80	26.50	27.50
2735	NYSE	IVR	Thu, May 7, 2020	27.40	28.10	26.20	26.90
2734	NYSE	IVR	Wed, May 6, 2020	28.60	29.70	26.70	26.70
2733	NYSE	IVR	Tue, May 5, 2020	29.70	31.40	28.00	28.10
2732	NYSE	IVR	Mon, May 4, 2020	28.00	28.50	25.60	28.10
2731	NYSE	IVR	Fri, May 1, 2020	29.30	30.20	28.10	28.50
2730	NYSE	IVR	Thu, Apr 30, 2020	32.90	32.90	29.70	30.40
2729	NYSE	IVR	Wed, Apr 29, 2020	32.70	35.80	31.60	33.30
2728	NYSE	IVR	Tue, Apr 28, 2020	31.00	32.80	29.20	31.20
2727	NYSE	IVR	Mon, Apr 27, 2020	27.30	29.20	25.90	28.20
2726	NYSE	IVR	Fri, Apr 24, 2020	27.80	27.95	25.00	26.60
2725	NYSE	IVR	Thu, Apr 23, 2020	28.40	29.20	27.40	27.50
2724	NYSE	IVR	Wed, Apr 22, 2020	30.40	30.40	26.70	28.30
2723	NYSE	IVR	Tue, Apr 21, 2020	28.70	30.80	28.20	28.90
2722	NYSE	IVR	Mon, Apr 20, 2020	26.80	30.30	26.00	29.00
2721	NYSE	IVR	Fri, Apr 17, 2020	35.10	38.60	32.80	36.90
2720	NYSE	IVR	Thu, Apr 16, 2020	36.50	36.50	31.70	32.10
2719	NYSE	IVR	Wed, Apr 15, 2020	38.00	38.70	34.60	36.70
2718	NYSE	IVR	Tue, Apr 14, 2020	44.00	44.50	39.50	41.10
2717	NYSE	IVR	Mon, Apr 13, 2020	46.00	46.00	36.60	41.80
2716	NYSE	IVR	Thu, Apr 9, 2020	46.30	56.10	39.40	44.20
2715	NYSE	IVR	Wed, Apr 8, 2020	39.20	42.00	35.20	40.80
2714	NYSE	IVR	Tue, Apr 7, 2020	25.20	35.90	25.20	31.40
2713	NYSE	IVR	Mon, Apr 6, 2020	21.50	26.20	21.20	22.90
2712	NYSE	IVR	Fri, Apr 3, 2020	27.10	27.10	18.20	19.50
2711	NYSE	IVR	Thu, Apr 2, 2020	28.30	29.80	25.00	25.70
2710	NYSE	IVR	Wed, Apr 1, 2020	30.70	31.50	27.50	28.10
2709	NYSE	IVR	Tue, Mar 31, 2020	37.60	37.90	32.30	34.10
2708	NYSE	IVR	Mon, Mar 30, 2020	42.50	42.60	32.50	36.50
2707	NYSE	IVR	Fri, Mar 27, 2020	53.25	54.50	44.90	46.90
2706	NYSE	IVR	Thu, Mar 26, 2020	37.20	54.20	35.00	49.20
2705	NYSE	IVR	Wed, Mar 25, 2020	30.20	31.80	24.50	29.50
2704	NYSE	IVR	Tue, Mar 24, 2020	37.00	37.10	25.00	25.20
2703	NYSE	IVR	Mon, Mar 23, 2020	55.70	58.48	49.00	53.30
2702	NYSE	IVR	Fri, Mar 20, 2020	54.80	66.20	54.80	55.60
2701	NYSE	IVR	Thu, Mar 19, 2020	54.40	55.80	40.60	53.00
2700	NYSE	IVR	Wed, Mar 18, 2020	77.30	79.30	27.50	54.40
2699	NYSE	IVR	Tue, Mar 17, 2020	102.10	102.10	80.70	84.30
2698	NYSE	IVR	Mon, Mar 16, 2020	105.00	119.60	97.50	97.50
2697	NYSE	IVR	Fri, Mar 13, 2020	122.20	123.20	106.90	115.00
2696	NYSE	IVR	Thu, Mar 12, 2020	128.40	130.30	103.50	110.60
2695	NYSE	IVR	Wed, Mar 11, 2020	151.80	153.70	140.60	142.90
2694	NYSE	IVR	Tue, Mar 10, 2020	160.40	160.40	150.78	155.70
2693	NYSE	IVR	Mon, Mar 9, 2020	157.30	157.80	149.50	151.00
2692	NYSE	IVR	Fri, Mar 6, 2020	165.20	167.70	160.65	166.70
2691	NYSE	IVR	Thu, Mar 5, 2020	172.30	172.90	168.50	170.50
2690	NYSE	IVR	Wed, Mar 4, 2020	173.70	175.70	172.00	175.70
2689	NYSE	IVR	Tue, Mar 3, 2020	171.90	174.80	167.10	170.30
2688	NYSE	IVR	Mon, Mar 2, 2020	163.30	171.70	162.00	171.20
2687	NYSE	IVR	Fri, Feb 28, 2020	162.00	162.80	157.45	160.80
2686	NYSE	IVR	Thu, Feb 27, 2020	173.60	174.00	165.70	166.10
2685	NYSE	IVR	Wed, Feb 26, 2020	176.90	178.80	175.05	175.50
2684	NYSE	IVR	Tue, Feb 25, 2020	180.60	181.25	174.70	176.60
2683	NYSE	IVR	Mon, Feb 24, 2020	180.30	181.20	178.50	180.20
2682	NYSE	IVR	Fri, Feb 21, 2020	182.80	182.80	180.00	182.30
2681	NYSE	IVR	Thu, Feb 20, 2020	181.50	183.00	180.30	182.60
2680	NYSE	IVR	Wed, Feb 19, 2020	182.00	182.80	180.90	181.30
2679	NYSE	IVR	Tue, Feb 18, 2020	179.90	181.70	179.90	181.60
2678	NYSE	IVR	Fri, Feb 14, 2020	178.60	180.40	178.35	179.90
2677	NYSE	IVR	Thu, Feb 13, 2020	177.10	178.70	177.10	178.50
2676	NYSE	IVR	Wed, Feb 12, 2020	177.20	178.10	176.50	176.90
2675	NYSE	IVR	Tue, Feb 11, 2020	178.00	178.60	176.05	176.50
2674	NYSE	IVR	Mon, Feb 10, 2020	178.00	178.80	177.20	177.80
2673	NYSE	IVR	Fri, Feb 7, 2020	176.90	178.10	175.60	178.10
2672	NYSE	IVR	Thu, Feb 6, 2020	174.90	177.95	174.50	176.80
2671	NYSE	IVR	Wed, Feb 5, 2020	173.30	175.20	172.95	174.40
2670	NYSE	IVR	Tue, Feb 4, 2020	171.30	173.70	171.10	172.70
2669	NYSE	IVR	Mon, Feb 3, 2020	174.90	176.05	174.30	174.80
2668	NYSE	IVR	Fri, Jan 31, 2020	174.90	176.60	174.50	174.90
2667	NYSE	IVR	Thu, Jan 30, 2020	174.50	175.50	174.50	175.20
2666	NYSE	IVR	Wed, Jan 29, 2020	174.40	176.00	174.10	175.10
2665	NYSE	IVR	Tue, Jan 28, 2020	173.60	174.90	173.00	174.20
2664	NYSE	IVR	Mon, Jan 27, 2020	172.70	174.20	172.25	173.20
2663	NYSE	IVR	Fri, Jan 24, 2020	174.20	175.80	173.50	173.60
2662	NYSE	IVR	Thu, Jan 23, 2020	173.00	174.10	173.00	174.00
2661	NYSE	IVR	Wed, Jan 22, 2020	173.20	173.90	173.00	173.20
2660	NYSE	IVR	Tue, Jan 21, 2020	171.80	173.00	171.10	172.60
2659	NYSE	IVR	Fri, Jan 17, 2020	171.10	172.60	171.00	171.80
2658	NYSE	IVR	Thu, Jan 16, 2020	170.40	171.05	169.95	170.90
2657	NYSE	IVR	Wed, Jan 15, 2020	169.60	170.40	169.40	169.60
2656	NYSE	IVR	Tue, Jan 14, 2020	170.70	171.10	168.90	169.50
2655	NYSE	IVR	Mon, Jan 13, 2020	170.00	170.80	169.90	170.70
2654	NYSE	IVR	Fri, Jan 10, 2020	168.70	170.10	168.70	169.70
2653	NYSE	IVR	Thu, Jan 9, 2020	167.90	169.45	167.90	168.70
2652	NYSE	IVR	Wed, Jan 8, 2020	170.00	170.10	167.57	167.60
2651	NYSE	IVR	Tue, Jan 7, 2020	170.20	171.20	169.20	170.00
2650	NYSE	IVR	Mon, Jan 6, 2020	168.80	171.60	168.65	170.20
2649	NYSE	IVR	Fri, Jan 3, 2020	167.00	169.60	166.60	168.90
2648	NYSE	IVR	Thu, Jan 2, 2020	166.40	168.30	165.80	168.10
2647	NYSE	IVR	Tue, Dec 31, 2019	166.60	167.40	166.00	166.50
2646	NYSE	IVR	Mon, Dec 30, 2019	167.90	168.30	166.20	166.60
2645	NYSE	IVR	Fri, Dec 27, 2019	167.90	168.50	167.10	167.90
2644	NYSE	IVR	Thu, Dec 26, 2019	167.70	168.00	167.05	167.80
2643	NYSE	IVR	Tue, Dec 24, 2019	171.70	173.30	171.40	172.60
2642	NYSE	IVR	Mon, Dec 23, 2019	172.60	173.10	171.10	171.60
2641	NYSE	IVR	Fri, Dec 20, 2019	171.20	172.80	170.50	172.40
2640	NYSE	IVR	Thu, Dec 19, 2019	170.30	172.05	169.80	170.80
2639	NYSE	IVR	Wed, Dec 18, 2019	169.70	170.30	168.10	170.30
2638	NYSE	IVR	Tue, Dec 17, 2019	168.90	170.50	167.80	169.70
2637	NYSE	IVR	Mon, Dec 16, 2019	166.50	167.25	165.80	166.00
2636	NYSE	IVR	Fri, Dec 13, 2019	164.40	166.10	164.30	165.90
2635	NYSE	IVR	Thu, Dec 12, 2019	164.10	165.50	164.10	164.50
2634	NYSE	IVR	Wed, Dec 11, 2019	165.00	165.30	163.80	164.20
2633	NYSE	IVR	Tue, Dec 10, 2019	165.20	165.70	164.70	165.00
2632	NYSE	IVR	Mon, Dec 9, 2019	165.00	165.65	164.70	165.00
2631	NYSE	IVR	Fri, Dec 6, 2019	164.00	164.80	163.60	164.70
2630	NYSE	IVR	Thu, Dec 5, 2019	163.30	163.95	163.00	163.60
2629	NYSE	IVR	Wed, Dec 4, 2019	163.40	163.95	163.00	163.10
2628	NYSE	IVR	Tue, Dec 3, 2019	162.70	163.60	161.80	163.40
2627	NYSE	IVR	Mon, Dec 2, 2019	162.70	163.65	162.35	162.70
2626	NYSE	IVR	Fri, Nov 29, 2019	161.80	162.80	161.70	162.40
2625	NYSE	IVR	Wed, Nov 27, 2019	161.80	162.00	161.40	161.80
2624	NYSE	IVR	Tue, Nov 26, 2019	161.20	162.00	160.70	161.40
2623	NYSE	IVR	Mon, Nov 25, 2019	160.90	161.80	160.70	161.30
2622	NYSE	IVR	Fri, Nov 22, 2019	160.70	161.60	160.26	161.00
2621	NYSE	IVR	Thu, Nov 21, 2019	161.80	161.80	160.10	160.30
2620	NYSE	IVR	Wed, Nov 20, 2019	161.40	161.55	160.30	161.00
2619	NYSE	IVR	Tue, Nov 19, 2019	162.00	162.00	161.30	161.40
2618	NYSE	IVR	Mon, Nov 18, 2019	159.50	162.00	159.50	161.40
2617	NYSE	IVR	Fri, Nov 15, 2019	159.60	159.90	159.00	159.50
2616	NYSE	IVR	Thu, Nov 14, 2019	160.60	161.80	158.90	159.40
2615	NYSE	IVR	Wed, Nov 13, 2019	160.80	161.40	160.50	161.00
2614	NYSE	IVR	Tue, Nov 12, 2019	162.40	162.40	161.10	161.20
2613	NYSE	IVR	Mon, Nov 11, 2019	162.80	162.80	161.75	162.10
2612	NYSE	IVR	Fri, Nov 8, 2019	157.80	162.90	157.60	162.20
2611	NYSE	IVR	Thu, Nov 7, 2019	156.70	157.70	156.15	157.30
2610	NYSE	IVR	Wed, Nov 6, 2019	156.90	157.20	156.10	156.70
2609	NYSE	IVR	Tue, Nov 5, 2019	157.80	158.40	156.85	156.90
2608	NYSE	IVR	Mon, Nov 4, 2019	158.50	158.80	157.50	157.70
2607	NYSE	IVR	Fri, Nov 1, 2019	157.50	158.42	157.11	158.20
2606	NYSE	IVR	Thu, Oct 31, 2019	155.90	157.50	155.70	157.40
2605	NYSE	IVR	Wed, Oct 30, 2019	157.30	157.30	155.60	156.00
2604	NYSE	IVR	Tue, Oct 29, 2019	155.40	157.70	155.20	157.50
2603	NYSE	IVR	Mon, Oct 28, 2019	156.90	156.90	155.80	156.00
2602	NYSE	IVR	Fri, Oct 25, 2019	156.00	156.80	155.65	155.80
2601	NYSE	IVR	Thu, Oct 24, 2019	157.70	157.70	155.91	156.10
2600	NYSE	IVR	Wed, Oct 23, 2019	156.30	157.70	156.30	157.50
2599	NYSE	IVR	Tue, Oct 22, 2019	156.00	156.60	155.20	156.30
2598	NYSE	IVR	Mon, Oct 21, 2019	156.00	156.90	155.70	156.20
2597	NYSE	IVR	Fri, Oct 18, 2019	154.60	156.00	154.50	155.70
2596	NYSE	IVR	Thu, Oct 17, 2019	154.80	155.10	154.40	155.10
2595	NYSE	IVR	Wed, Oct 16, 2019	154.60	155.20	154.20	154.80
2594	NYSE	IVR	Tue, Oct 15, 2019	155.30	156.40	154.70	154.90
2593	NYSE	IVR	Mon, Oct 14, 2019	155.30	155.30	153.90	154.80
2592	NYSE	IVR	Fri, Oct 11, 2019	154.10	155.80	154.00	155.30
2591	NYSE	IVR	Thu, Oct 10, 2019	152.30	154.00	151.80	153.80
2590	NYSE	IVR	Wed, Oct 9, 2019	152.00	152.60	151.40	152.00
2589	NYSE	IVR	Tue, Oct 8, 2019	152.10	153.00	151.05	151.70
2588	NYSE	IVR	Mon, Oct 7, 2019	151.50	153.40	151.30	152.70
2587	NYSE	IVR	Fri, Oct 4, 2019	151.00	151.40	150.00	151.40
2586	NYSE	IVR	Thu, Oct 3, 2019	150.00	151.00	149.05	150.90
2585	NYSE	IVR	Wed, Oct 2, 2019	151.00	151.10	148.90	150.10
2584	NYSE	IVR	Tue, Oct 1, 2019	152.90	153.80	150.65	151.30
2583	NYSE	IVR	Mon, Sep 30, 2019	152.70	153.75	151.70	153.10
2582	NYSE	IVR	Fri, Sep 27, 2019	154.50	154.70	152.55	153.00
2581	NYSE	IVR	Thu, Sep 26, 2019	154.00	154.90	153.30	154.20
2580	NYSE	IVR	Wed, Sep 25, 2019	156.60	158.70	156.50	153.60
2579	NYSE	IVR	Tue, Sep 24, 2019	157.80	158.80	156.45	156.60
2578	NYSE	IVR	Mon, Sep 23, 2019	156.80	158.10	156.35	157.30
2577	NYSE	IVR	Fri, Sep 20, 2019	155.80	157.10	155.60	156.90
2576	NYSE	IVR	Thu, Sep 19, 2019	154.70	156.50	154.60	155.40
2575	NYSE	IVR	Wed, Sep 18, 2019	153.70	154.70	153.30	153.90
2574	NYSE	IVR	Tue, Sep 17, 2019	153.40	153.50	152.10	153.40
2573	NYSE	IVR	Mon, Sep 16, 2019	153.10	153.60	152.30	152.80
2572	NYSE	IVR	Fri, Sep 13, 2019	152.00	153.90	152.00	153.10
2571	NYSE	IVR	Thu, Sep 12, 2019	153.50	153.90	151.80	151.80
2570	NYSE	IVR	Wed, Sep 11, 2019	152.90	153.70	152.65	153.10
2569	NYSE	IVR	Tue, Sep 10, 2019	151.20	153.50	151.20	152.50
2568	NYSE	IVR	Mon, Sep 9, 2019	150.10	151.80	150.00	151.30
2567	NYSE	IVR	Fri, Sep 6, 2019	149.90	150.70	149.15	149.90
2566	NYSE	IVR	Thu, Sep 5, 2019	150.10	151.30	149.60	150.00
2565	NYSE	IVR	Wed, Sep 4, 2019	149.50	150.60	149.10	149.60
2564	NYSE	IVR	Tue, Sep 3, 2019	150.00	150.30	148.10	149.30
2563	NYSE	IVR	Fri, Aug 30, 2019	151.10	151.60	150.00	150.30
2562	NYSE	IVR	Thu, Aug 29, 2019	153.00	153.00	150.00	151.00
2561	NYSE	IVR	Wed, Aug 28, 2019	152.60	152.85	151.50	152.20
2560	NYSE	IVR	Tue, Aug 27, 2019	156.00	156.20	152.10	153.00
2559	NYSE	IVR	Mon, Aug 26, 2019	155.60	156.20	155.00	156.00
2558	NYSE	IVR	Fri, Aug 23, 2019	156.70	157.30	153.20	153.50
2557	NYSE	IVR	Thu, Aug 22, 2019	156.10	157.26	155.40	156.90
2556	NYSE	IVR	Wed, Aug 21, 2019	157.90	158.05	156.00	156.00
2555	NYSE	IVR	Tue, Aug 20, 2019	158.50	158.80	157.30	157.50
2554	NYSE	IVR	Mon, Aug 19, 2019	159.00	159.00	157.20	157.90
2553	NYSE	IVR	Fri, Aug 16, 2019	156.80	158.60	156.60	158.00
2552	NYSE	IVR	Thu, Aug 15, 2019	157.20	158.70	155.35	156.00
2551	NYSE	IVR	Wed, Aug 14, 2019	158.40	159.20	156.80	157.20
2550	NYSE	IVR	Tue, Aug 13, 2019	164.30	165.30	163.20	163.60
2549	NYSE	IVR	Mon, Aug 12, 2019	165.10	165.50	164.10	164.70
2548	NYSE	IVR	Fri, Aug 9, 2019	165.80	166.30	164.75	165.90
2547	NYSE	IVR	Thu, Aug 8, 2019	161.40	166.65	159.60	166.20
2546	NYSE	IVR	Wed, Aug 7, 2019	160.80	163.65	159.40	163.20
2545	NYSE	IVR	Tue, Aug 6, 2019	160.80	162.20	160.40	162.00
2544	NYSE	IVR	Mon, Aug 5, 2019	162.80	163.75	159.30	160.20
2543	NYSE	IVR	Fri, Aug 2, 2019	164.00	164.50	162.70	163.70
2542	NYSE	IVR	Thu, Aug 1, 2019	164.80	165.76	164.00	164.20
2541	NYSE	IVR	Wed, Jul 31, 2019	165.60	166.60	164.20	164.80
2540	NYSE	IVR	Tue, Jul 30, 2019	164.30	165.60	164.00	165.50
2539	NYSE	IVR	Mon, Jul 29, 2019	165.00	166.05	164.60	164.70
2538	NYSE	IVR	Fri, Jul 26, 2019	165.40	165.50	164.60	165.00
2537	NYSE	IVR	Thu, Jul 25, 2019	166.00	166.40	164.20	164.60
2536	NYSE	IVR	Wed, Jul 24, 2019	165.30	166.00	164.40	165.70
2535	NYSE	IVR	Tue, Jul 23, 2019	165.00	165.65	164.60	165.40
2534	NYSE	IVR	Mon, Jul 22, 2019	164.30	165.20	164.00	165.00
2533	NYSE	IVR	Fri, Jul 19, 2019	164.50	165.40	164.10	164.10
2532	NYSE	IVR	Thu, Jul 18, 2019	164.20	164.90	163.50	164.60
2531	NYSE	IVR	Wed, Jul 17, 2019	164.30	164.70	163.50	164.50
2530	NYSE	IVR	Tue, Jul 16, 2019	163.90	164.50	163.20	164.40
2529	NYSE	IVR	Mon, Jul 15, 2019	164.00	164.30	163.60	164.00
2528	NYSE	IVR	Fri, Jul 12, 2019	164.30	164.55	163.60	163.90
2527	NYSE	IVR	Thu, Jul 11, 2019	163.10	164.30	162.70	164.00
2526	NYSE	IVR	Wed, Jul 10, 2019	163.10	163.60	161.60	163.00
2525	NYSE	IVR	Tue, Jul 9, 2019	162.40	162.60	161.20	162.30
2524	NYSE	IVR	Mon, Jul 8, 2019	162.80	164.00	162.10	162.70
2523	NYSE	IVR	Fri, Jul 5, 2019	161.70	162.80	161.00	162.80
2522	NYSE	IVR	Wed, Jul 3, 2019	161.00	162.45	160.60	162.20
2521	NYSE	IVR	Tue, Jul 2, 2019	161.40	161.60	159.75	160.60
2520	NYSE	IVR	Mon, Jul 1, 2019	161.50	162.40	160.80	161.20
2519	NYSE	IVR	Fri, Jun 28, 2019	160.10	161.90	160.00	161.20
2518	NYSE	IVR	Thu, Jun 27, 2019	158.20	160.10	157.60	160.00
2517	NYSE	IVR	Wed, Jun 26, 2019	163.30	163.75	162.00	157.50
2516	NYSE	IVR	Tue, Jun 25, 2019	164.80	164.90	162.90	163.00
2515	NYSE	IVR	Mon, Jun 24, 2019	164.60	165.30	164.00	164.50
2514	NYSE	IVR	Fri, Jun 21, 2019	164.70	165.40	164.00	164.10
2513	NYSE	IVR	Thu, Jun 20, 2019	165.50	165.90	164.50	165.40
2512	NYSE	IVR	Wed, Jun 19, 2019	162.40	165.00	162.00	164.90
2511	NYSE	IVR	Tue, Jun 18, 2019	161.70	163.30	161.70	162.50
2510	NYSE	IVR	Mon, Jun 17, 2019	162.30	162.70	161.20	161.40
2509	NYSE	IVR	Fri, Jun 14, 2019	161.00	162.10	160.80	161.90
2508	NYSE	IVR	Thu, Jun 13, 2019	161.00	161.50	160.20	161.20
2507	NYSE	IVR	Wed, Jun 12, 2019	160.50	161.50	160.50	160.70
2506	NYSE	IVR	Tue, Jun 11, 2019	160.50	160.60	159.20	160.60
2505	NYSE	IVR	Mon, Jun 10, 2019	159.10	160.00	157.75	159.90
2504	NYSE	IVR	Fri, Jun 7, 2019	159.50	159.90	157.90	158.80
2503	NYSE	IVR	Thu, Jun 6, 2019	158.70	159.85	157.49	159.50
2502	NYSE	IVR	Wed, Jun 5, 2019	158.20	159.10	157.20	157.80
2501	NYSE	IVR	Tue, Jun 4, 2019	158.00	158.60	156.60	158.20
2500	NYSE	IVR	Mon, Jun 3, 2019	154.50	157.66	154.40	156.90
2499	NYSE	IVR	Fri, May 31, 2019	155.10	155.45	152.90	153.90
2498	NYSE	IVR	Thu, May 30, 2019	157.40	157.66	155.35	156.00
2497	NYSE	IVR	Wed, May 29, 2019	159.00	159.50	156.60	157.50
2496	NYSE	IVR	Tue, May 28, 2019	160.80	161.00	159.10	159.30
2495	NYSE	IVR	Fri, May 24, 2019	159.90	161.00	159.70	160.70
2494	NYSE	IVR	Thu, May 23, 2019	159.00	159.70	159.00	159.30
2493	NYSE	IVR	Wed, May 22, 2019	160.60	160.60	159.40	159.60
2492	NYSE	IVR	Tue, May 21, 2019	160.80	161.40	160.10	160.30
2491	NYSE	IVR	Mon, May 20, 2019	161.20	161.50	160.00	160.50
2490	NYSE	IVR	Fri, May 17, 2019	161.90	162.40	161.10	161.40
2489	NYSE	IVR	Thu, May 16, 2019	161.80	163.00	161.70	162.20
2488	NYSE	IVR	Wed, May 15, 2019	162.20	162.70	161.60	161.80
2487	NYSE	IVR	Tue, May 14, 2019	160.20	161.90	160.00	161.70
2486	NYSE	IVR	Mon, May 13, 2019	161.70	162.40	159.75	160.20
2485	NYSE	IVR	Fri, May 10, 2019	161.10	163.40	160.90	163.10
2484	NYSE	IVR	Thu, May 9, 2019	161.50	162.50	159.50	161.10
2483	NYSE	IVR	Wed, May 8, 2019	161.40	162.70	160.80	162.00
2482	NYSE	IVR	Tue, May 7, 2019	161.20	161.95	160.80	161.40
2481	NYSE	IVR	Mon, May 6, 2019	161.20	162.60	160.70	161.70
2480	NYSE	IVR	Fri, May 3, 2019	162.40	162.40	161.35	161.90
2479	NYSE	IVR	Thu, May 2, 2019	163.00	163.45	161.20	161.20
2478	NYSE	IVR	Wed, May 1, 2019	164.00	164.75	162.80	163.50
2477	NYSE	IVR	Tue, Apr 30, 2019	163.70	163.70	162.40	163.20
2476	NYSE	IVR	Mon, Apr 29, 2019	164.40	164.40	162.80	163.20
2475	NYSE	IVR	Fri, Apr 26, 2019	163.30	164.40	162.70	163.90
2474	NYSE	IVR	Thu, Apr 25, 2019	163.80	164.10	161.70	162.80
2473	NYSE	IVR	Wed, Apr 24, 2019	162.80	164.60	162.80	164.00
2472	NYSE	IVR	Tue, Apr 23, 2019	161.80	163.20	161.50	162.70
2471	NYSE	IVR	Mon, Apr 22, 2019	161.00	162.30	160.65	162.30
2470	NYSE	IVR	Thu, Apr 18, 2019	161.10	161.90	160.90	161.30
2469	NYSE	IVR	Wed, Apr 17, 2019	161.80	161.80	160.80	161.20
2468	NYSE	IVR	Tue, Apr 16, 2019	160.60	161.70	160.40	161.60
2467	NYSE	IVR	Mon, Apr 15, 2019	160.50	160.55	159.70	160.40
2466	NYSE	IVR	Fri, Apr 12, 2019	161.50	161.50	160.00	160.80
2465	NYSE	IVR	Thu, Apr 11, 2019	161.10	161.30	160.80	161.10
2464	NYSE	IVR	Wed, Apr 10, 2019	160.80	161.10	160.50	161.00
2463	NYSE	IVR	Tue, Apr 9, 2019	161.50	161.85	160.30	160.40
2462	NYSE	IVR	Mon, Apr 8, 2019	160.20	161.80	159.90	161.70
2461	NYSE	IVR	Fri, Apr 5, 2019	159.90	160.35	159.60	160.00
2460	NYSE	IVR	Thu, Apr 4, 2019	158.60	159.50	158.50	159.50
2459	NYSE	IVR	Wed, Apr 3, 2019	159.00	159.30	158.20	158.50
2458	NYSE	IVR	Tue, Apr 2, 2019	159.70	159.90	158.45	158.70
2457	NYSE	IVR	Mon, Apr 1, 2019	158.50	159.60	158.00	159.50
2456	NYSE	IVR	Fri, Mar 29, 2019	159.30	159.60	157.70	158.00
2455	NYSE	IVR	Thu, Mar 28, 2019	157.50	158.80	157.10	158.70
2454	NYSE	IVR	Wed, Mar 27, 2019	162.10	162.50	161.00	156.60
2453	NYSE	IVR	Tue, Mar 26, 2019	161.80	162.60	161.70	161.90
2452	NYSE	IVR	Mon, Mar 25, 2019	161.10	162.30	160.80	161.10
2451	NYSE	IVR	Fri, Mar 22, 2019	162.00	162.50	160.80	160.90
2450	NYSE	IVR	Thu, Mar 21, 2019	161.50	162.70	161.50	162.20
2449	NYSE	IVR	Wed, Mar 20, 2019	161.90	163.00	161.10	161.50
2448	NYSE	IVR	Tue, Mar 19, 2019	161.70	162.30	161.20	161.80
2447	NYSE	IVR	Mon, Mar 18, 2019	160.80	162.10	160.70	161.60
2446	NYSE	IVR	Fri, Mar 15, 2019	161.30	161.50	160.25	161.00
2445	NYSE	IVR	Thu, Mar 14, 2019	160.40	161.50	160.10	161.30
2444	NYSE	IVR	Wed, Mar 13, 2019	160.20	161.25	160.05	160.40
2443	NYSE	IVR	Tue, Mar 12, 2019	160.40	161.00	159.80	159.80
2442	NYSE	IVR	Mon, Mar 11, 2019	158.40	160.55	158.20	160.40
2441	NYSE	IVR	Fri, Mar 8, 2019	155.40	158.15	155.40	157.80
2440	NYSE	IVR	Thu, Mar 7, 2019	156.70	157.25	155.45	155.50
2439	NYSE	IVR	Wed, Mar 6, 2019	157.70	158.35	156.50	156.60
2438	NYSE	IVR	Tue, Mar 5, 2019	158.70	159.10	157.10	157.90
2437	NYSE	IVR	Mon, Mar 4, 2019	159.10	159.45	158.05	158.70
2436	NYSE	IVR	Fri, Mar 1, 2019	159.20	159.60	157.80	159.10
2435	NYSE	IVR	Thu, Feb 28, 2019	159.60	160.00	158.80	159.20
2434	NYSE	IVR	Wed, Feb 27, 2019	159.20	159.80	158.50	159.40
2433	NYSE	IVR	Tue, Feb 26, 2019	160.00	160.30	158.80	159.70
2432	NYSE	IVR	Mon, Feb 25, 2019	159.60	160.60	159.40	159.80
2431	NYSE	IVR	Fri, Feb 22, 2019	159.40	159.80	158.75	159.20
2430	NYSE	IVR	Thu, Feb 21, 2019	159.40	161.00	157.50	159.10
2429	NYSE	IVR	Wed, Feb 20, 2019	159.50	159.80	158.40	159.00
2428	NYSE	IVR	Tue, Feb 19, 2019	159.70	160.05	159.30	159.80
2427	NYSE	IVR	Fri, Feb 15, 2019	160.00	160.08	159.00	159.70
2426	NYSE	IVR	Thu, Feb 14, 2019	160.00	160.30	159.00	159.40
2425	NYSE	IVR	Wed, Feb 13, 2019	159.80	160.35	158.55	160.10
2424	NYSE	IVR	Tue, Feb 12, 2019	160.30	160.60	159.50	159.80
2423	NYSE	IVR	Mon, Feb 11, 2019	159.40	160.45	158.90	160.10
2422	NYSE	IVR	Fri, Feb 8, 2019	159.40	159.75	158.50	159.10
2421	NYSE	IVR	Thu, Feb 7, 2019	159.90	160.40	159.10	159.60
2420	NYSE	IVR	Wed, Feb 6, 2019	159.40	160.90	159.00	159.90
2419	NYSE	IVR	Tue, Feb 5, 2019	156.70	159.70	156.50	159.40
2418	NYSE	IVR	Mon, Feb 4, 2019	161.60	163.10	161.05	163.00
2417	NYSE	IVR	Fri, Feb 1, 2019	161.20	161.75	160.20	161.70
2416	NYSE	IVR	Thu, Jan 31, 2019	159.50	161.10	159.40	161.00
2415	NYSE	IVR	Wed, Jan 30, 2019	159.90	160.35	159.60	160.00
2414	NYSE	IVR	Tue, Jan 29, 2019	160.60	160.90	159.60	159.70
2413	NYSE	IVR	Mon, Jan 28, 2019	160.60	161.20	160.00	160.60
2412	NYSE	IVR	Fri, Jan 25, 2019	159.80	160.80	159.75	160.50
2411	NYSE	IVR	Thu, Jan 24, 2019	158.80	159.90	158.00	159.50
2410	NYSE	IVR	Wed, Jan 23, 2019	157.10	158.90	156.90	158.70
2409	NYSE	IVR	Tue, Jan 22, 2019	157.50	157.70	156.30	157.10
2408	NYSE	IVR	Fri, Jan 18, 2019	157.50	158.30	157.10	157.70
2407	NYSE	IVR	Thu, Jan 17, 2019	157.50	158.00	156.50	157.00
2406	NYSE	IVR	Wed, Jan 16, 2019	157.10	157.80	156.55	157.80
2405	NYSE	IVR	Tue, Jan 15, 2019	156.80	157.00	155.80	156.70
2404	NYSE	IVR	Mon, Jan 14, 2019	155.50	157.25	155.40	156.50
2403	NYSE	IVR	Fri, Jan 11, 2019	154.30	155.90	154.25	155.90
2402	NYSE	IVR	Thu, Jan 10, 2019	154.30	154.90	153.80	154.40
2401	NYSE	IVR	Wed, Jan 9, 2019	153.90	154.50	151.80	154.50
2400	NYSE	IVR	Tue, Jan 8, 2019	152.90	153.40	151.65	153.30
2399	NYSE	IVR	Mon, Jan 7, 2019	151.70	154.20	150.70	152.40
2398	NYSE	IVR	Fri, Jan 4, 2019	150.00	151.70	149.25	151.20
2397	NYSE	IVR	Thu, Jan 3, 2019	146.40	149.70	146.40	148.90
2396	NYSE	IVR	Wed, Jan 2, 2019	143.50	146.90	142.50	146.70
2395	NYSE	IVR	Mon, Dec 31, 2018	147.70	148.10	143.50	144.80
2394	NYSE	IVR	Fri, Dec 28, 2018	145.40	148.50	145.40	147.40
2393	NYSE	IVR	Thu, Dec 27, 2018	139.90	145.10	137.90	145.00
2392	NYSE	IVR	Wed, Dec 26, 2018	138.30	145.30	138.30	145.10
2391	NYSE	IVR	Mon, Dec 24, 2018	141.00	141.40	136.70	137.70
2390	NYSE	IVR	Fri, Dec 21, 2018	144.50	149.00	144.50	142.10
2389	NYSE	IVR	Thu, Dec 20, 2018	150.00	150.90	143.05	144.20
2388	NYSE	IVR	Wed, Dec 19, 2018	151.70	153.85	150.00	150.00
2387	NYSE	IVR	Tue, Dec 18, 2018	152.20	154.55	151.40	151.50
2386	NYSE	IVR	Mon, Dec 17, 2018	157.40	158.20	151.40	151.40
2385	NYSE	IVR	Fri, Dec 14, 2018	155.90	157.80	155.80	157.30
2384	NYSE	IVR	Thu, Dec 13, 2018	155.60	156.80	155.50	156.30
2383	NYSE	IVR	Wed, Dec 12, 2018	157.00	157.00	155.20	155.80
2382	NYSE	IVR	Tue, Dec 11, 2018	156.40	157.40	156.00	156.20
2381	NYSE	IVR	Mon, Dec 10, 2018	156.00	156.50	154.60	155.60
2380	NYSE	IVR	Fri, Dec 7, 2018	156.20	156.90	154.90	155.80
2379	NYSE	IVR	Thu, Dec 6, 2018	153.50	156.20	152.80	156.10
2378	NYSE	IVR	Tue, Dec 4, 2018	156.50	157.10	153.40	153.50
2377	NYSE	IVR	Mon, Dec 3, 2018	156.70	156.80	155.10	156.20
2376	NYSE	IVR	Fri, Nov 30, 2018	156.90	157.50	155.20	156.20
2375	NYSE	IVR	Thu, Nov 29, 2018	154.60	157.70	154.60	157.10
2374	NYSE	IVR	Wed, Nov 28, 2018	153.10	155.60	152.80	155.10
2373	NYSE	IVR	Tue, Nov 27, 2018	152.00	153.10	151.35	152.40
2372	NYSE	IVR	Mon, Nov 26, 2018	152.10	152.70	151.00	152.10
2371	NYSE	IVR	Fri, Nov 23, 2018	151.10	152.80	150.65	152.00
2370	NYSE	IVR	Wed, Nov 21, 2018	150.50	151.90	149.60	151.40
2369	NYSE	IVR	Tue, Nov 20, 2018	152.20	152.90	150.00	150.50
2368	NYSE	IVR	Mon, Nov 19, 2018	153.50	154.20	152.00	152.70
2367	NYSE	IVR	Fri, Nov 16, 2018	150.90	153.60	150.40	153.50
2366	NYSE	IVR	Thu, Nov 15, 2018	152.10	152.30	150.50	151.90
2365	NYSE	IVR	Wed, Nov 14, 2018	154.00	154.10	152.60	153.00
2364	NYSE	IVR	Tue, Nov 13, 2018	152.80	154.50	152.00	153.30
2363	NYSE	IVR	Mon, Nov 12, 2018	153.80	155.40	152.50	152.50
2362	NYSE	IVR	Fri, Nov 9, 2018	150.90	153.70	150.90	153.60
2361	NYSE	IVR	Thu, Nov 8, 2018	151.70	153.50	149.50	151.30
2360	NYSE	IVR	Wed, Nov 7, 2018	153.20	153.70	151.10	152.40
2359	NYSE	IVR	Tue, Nov 6, 2018	152.50	153.20	151.29	152.60
2358	NYSE	IVR	Mon, Nov 5, 2018	151.50	152.50	151.20	152.20
2357	NYSE	IVR	Fri, Nov 2, 2018	151.40	152.00	149.70	151.10
2356	NYSE	IVR	Thu, Nov 1, 2018	150.90	151.10	149.25	150.90
2355	NYSE	IVR	Wed, Oct 31, 2018	151.50	151.80	149.85	150.80
2354	NYSE	IVR	Tue, Oct 30, 2018	150.10	152.00	149.20	151.10
2353	NYSE	IVR	Mon, Oct 29, 2018	149.70	151.40	148.20	149.80
2352	NYSE	IVR	Fri, Oct 26, 2018	150.50	150.90	147.50	148.80
2351	NYSE	IVR	Thu, Oct 25, 2018	148.80	150.80	147.10	150.80
2350	NYSE	IVR	Wed, Oct 24, 2018	147.00	150.15	146.80	148.50
2349	NYSE	IVR	Tue, Oct 23, 2018	146.90	147.90	145.50	146.90
2348	NYSE	IVR	Mon, Oct 22, 2018	148.20	149.40	147.60	147.80
2347	NYSE	IVR	Fri, Oct 19, 2018	147.40	148.49	147.03	147.70
2346	NYSE	IVR	Thu, Oct 18, 2018	149.40	149.80	147.20	147.60
2345	NYSE	IVR	Wed, Oct 17, 2018	149.50	150.25	148.55	149.40
2344	NYSE	IVR	Tue, Oct 16, 2018	147.70	149.80	146.70	149.50
2343	NYSE	IVR	Mon, Oct 15, 2018	145.70	148.70	145.60	147.30
2342	NYSE	IVR	Fri, Oct 12, 2018	149.00	149.00	145.30	145.80
2341	NYSE	IVR	Thu, Oct 11, 2018	149.70	150.25	147.20	147.60
2340	NYSE	IVR	Wed, Oct 10, 2018	151.50	153.10	150.00	150.00
2339	NYSE	IVR	Tue, Oct 9, 2018	151.90	152.80	151.60	151.60
2338	NYSE	IVR	Mon, Oct 8, 2018	151.20	152.46	151.10	152.10
2337	NYSE	IVR	Fri, Oct 5, 2018	152.60	153.00	150.50	151.20
2336	NYSE	IVR	Thu, Oct 4, 2018	155.10	155.40	152.00	152.30
2335	NYSE	IVR	Wed, Oct 3, 2018	156.70	157.35	154.90	155.50
2334	NYSE	IVR	Tue, Oct 2, 2018	156.00	157.40	156.00	156.30
2333	NYSE	IVR	Mon, Oct 1, 2018	158.20	160.20	155.95	156.00
2332	NYSE	IVR	Fri, Sep 28, 2018	157.30	158.40	157.30	158.20
2331	NYSE	IVR	Thu, Sep 27, 2018	156.70	159.10	156.70	157.30
2330	NYSE	IVR	Wed, Sep 26, 2018	156.50	157.30	156.20	156.40
2329	NYSE	IVR	Tue, Sep 25, 2018	157.10	158.40	156.00	156.50
2328	NYSE	IVR	Mon, Sep 24, 2018	159.10	159.60	156.60	156.90
2327	NYSE	IVR	Fri, Sep 21, 2018	161.90	164.20	161.80	159.00
2326	NYSE	IVR	Thu, Sep 20, 2018	161.20	162.20	160.50	162.10
2325	NYSE	IVR	Wed, Sep 19, 2018	161.50	163.00	161.00	161.00
2324	NYSE	IVR	Tue, Sep 18, 2018	162.80	163.90	161.50	161.70
2323	NYSE	IVR	Mon, Sep 17, 2018	163.00	164.80	161.75	162.90
2322	NYSE	IVR	Fri, Sep 14, 2018	163.50	163.70	162.10	162.90
2321	NYSE	IVR	Thu, Sep 13, 2018	162.50	164.20	161.75	164.00
2320	NYSE	IVR	Wed, Sep 12, 2018	163.20	163.70	161.15	162.40
2319	NYSE	IVR	Tue, Sep 11, 2018	164.20	165.00	163.50	163.70
2318	NYSE	IVR	Mon, Sep 10, 2018	164.80	165.00	164.00	164.20
2317	NYSE	IVR	Fri, Sep 7, 2018	165.00	165.10	163.70	164.20
2316	NYSE	IVR	Thu, Sep 6, 2018	164.20	166.10	164.10	165.20
2315	NYSE	IVR	Wed, Sep 5, 2018	162.00	164.20	162.00	164.00
2314	NYSE	IVR	Tue, Sep 4, 2018	161.60	163.15	161.10	161.80
2313	NYSE	IVR	Fri, Aug 31, 2018	162.00	162.55	161.60	162.30
2312	NYSE	IVR	Thu, Aug 30, 2018	162.00	162.70	161.85	162.20
2311	NYSE	IVR	Wed, Aug 29, 2018	161.50	162.20	161.40	161.90
2310	NYSE	IVR	Tue, Aug 28, 2018	161.70	162.00	161.10	161.50
2309	NYSE	IVR	Mon, Aug 27, 2018	161.90	162.40	161.50	161.70
2308	NYSE	IVR	Fri, Aug 24, 2018	161.50	161.80	160.85	161.60
2307	NYSE	IVR	Thu, Aug 23, 2018	161.90	162.80	161.50	161.50
2306	NYSE	IVR	Wed, Aug 22, 2018	163.50	163.80	161.90	162.00
2305	NYSE	IVR	Tue, Aug 21, 2018	162.60	163.60	162.60	163.40
2304	NYSE	IVR	Mon, Aug 20, 2018	161.80	163.20	161.80	162.50
2303	NYSE	IVR	Fri, Aug 17, 2018	161.50	162.50	161.25	162.00
2302	NYSE	IVR	Thu, Aug 16, 2018	160.70	161.70	160.50	161.50
2301	NYSE	IVR	Wed, Aug 15, 2018	159.20	160.90	159.20	160.50
2300	NYSE	IVR	Tue, Aug 14, 2018	160.10	161.35	160.10	160.40
2299	NYSE	IVR	Mon, Aug 13, 2018	159.90	160.20	158.95	159.80
2298	NYSE	IVR	Fri, Aug 10, 2018	159.00	161.20	157.60	160.00
2297	NYSE	IVR	Thu, Aug 9, 2018	160.60	162.00	160.60	161.40
2296	NYSE	IVR	Wed, Aug 8, 2018	159.10	161.00	158.70	160.80
2295	NYSE	IVR	Tue, Aug 7, 2018	163.30	163.30	160.20	160.40
2294	NYSE	IVR	Mon, Aug 6, 2018	164.20	164.55	162.50	163.10
2293	NYSE	IVR	Fri, Aug 3, 2018	166.10	166.55	163.60	164.10
2292	NYSE	IVR	Thu, Aug 2, 2018	164.70	166.30	164.70	165.90
2291	NYSE	IVR	Wed, Aug 1, 2018	165.60	165.60	162.80	164.80
2290	NYSE	IVR	Tue, Jul 31, 2018	164.00	166.35	163.20	165.90
2289	NYSE	IVR	Mon, Jul 30, 2018	161.80	164.40	161.70	164.00
2288	NYSE	IVR	Fri, Jul 27, 2018	161.80	162.40	160.75	161.70
2287	NYSE	IVR	Thu, Jul 26, 2018	160.20	161.80	160.10	161.60
2286	NYSE	IVR	Wed, Jul 25, 2018	160.30	160.95	159.70	160.30
2285	NYSE	IVR	Tue, Jul 24, 2018	160.20	160.30	159.25	160.30
2284	NYSE	IVR	Mon, Jul 23, 2018	160.30	160.80	159.70	160.00
2283	NYSE	IVR	Fri, Jul 20, 2018	160.90	161.25	159.70	160.70
2282	NYSE	IVR	Thu, Jul 19, 2018	159.60	161.80	159.50	161.10
2281	NYSE	IVR	Wed, Jul 18, 2018	159.30	160.30	159.25	159.60
2280	NYSE	IVR	Tue, Jul 17, 2018	160.30	161.20	159.50	159.70
2279	NYSE	IVR	Mon, Jul 16, 2018	161.50	161.80	160.10	160.50
2278	NYSE	IVR	Fri, Jul 13, 2018	161.50	162.30	160.90	161.30
2277	NYSE	IVR	Thu, Jul 12, 2018	161.70	161.90	160.60	161.40
2276	NYSE	IVR	Wed, Jul 11, 2018	161.30	162.30	161.00	162.00
2275	NYSE	IVR	Tue, Jul 10, 2018	161.90	162.20	161.00	161.30
2274	NYSE	IVR	Mon, Jul 9, 2018	162.40	162.70	161.30	161.50
2273	NYSE	IVR	Fri, Jul 6, 2018	161.90	162.90	161.70	162.10
2272	NYSE	IVR	Thu, Jul 5, 2018	158.90	162.20	158.90	161.90
2271	NYSE	IVR	Tue, Jul 3, 2018	160.00	162.90	159.65	162.30
2270	NYSE	IVR	Mon, Jul 2, 2018	158.80	159.90	158.10	159.90
2269	NYSE	IVR	Fri, Jun 29, 2018	159.80	160.40	158.10	159.00
2268	NYSE	IVR	Thu, Jun 28, 2018	157.50	159.70	157.30	159.70
2267	NYSE	IVR	Wed, Jun 27, 2018	160.50	160.50	157.20	157.20
2266	NYSE	IVR	Tue, Jun 26, 2018	160.70	161.80	159.40	160.60
2265	NYSE	IVR	Mon, Jun 25, 2018	164.00	165.20	163.70	160.20
2264	NYSE	IVR	Fri, Jun 22, 2018	165.00	165.70	163.50	163.70
2263	NYSE	IVR	Thu, Jun 21, 2018	164.60	164.90	163.73	164.50
2262	NYSE	IVR	Wed, Jun 20, 2018	164.50	165.10	163.50	164.50
2261	NYSE	IVR	Tue, Jun 19, 2018	163.20	164.65	162.70	164.20
2260	NYSE	IVR	Mon, Jun 18, 2018	161.20	163.50	161.20	163.10
2259	NYSE	IVR	Fri, Jun 15, 2018	160.80	161.70	160.40	161.30
2258	NYSE	IVR	Thu, Jun 14, 2018	161.10	161.75	160.50	161.40
2257	NYSE	IVR	Wed, Jun 13, 2018	163.10	163.10	160.50	160.50
2256	NYSE	IVR	Tue, Jun 12, 2018	164.20	164.30	162.60	162.80
2255	NYSE	IVR	Mon, Jun 11, 2018	164.50	164.50	163.20	164.30
2254	NYSE	IVR	Fri, Jun 8, 2018	163.40	164.90	163.40	164.50
2253	NYSE	IVR	Thu, Jun 7, 2018	164.20	164.35	162.80	163.40
2252	NYSE	IVR	Wed, Jun 6, 2018	164.30	164.80	163.25	163.90
2251	NYSE	IVR	Tue, Jun 5, 2018	165.00	165.30	163.05	164.50
2250	NYSE	IVR	Mon, Jun 4, 2018	163.60	164.80	163.20	164.80
2249	NYSE	IVR	Fri, Jun 1, 2018	162.80	163.90	161.10	163.20
2248	NYSE	IVR	Thu, May 31, 2018	164.20	164.20	162.00	162.30
2247	NYSE	IVR	Wed, May 30, 2018	162.50	164.65	162.00	164.00
2246	NYSE	IVR	Tue, May 29, 2018	160.90	163.05	160.00	162.10
2245	NYSE	IVR	Fri, May 25, 2018	161.70	162.00	160.50	160.90
2244	NYSE	IVR	Thu, May 24, 2018	161.60	161.70	160.75	161.50
2243	NYSE	IVR	Wed, May 23, 2018	161.20	162.00	160.40	161.80
2242	NYSE	IVR	Tue, May 22, 2018	161.80	162.25	160.80	161.10
2241	NYSE	IVR	Mon, May 21, 2018	160.00	161.60	159.20	161.60
2240	NYSE	IVR	Fri, May 18, 2018	159.30	159.70	158.20	159.70
2239	NYSE	IVR	Thu, May 17, 2018	159.60	160.10	159.10	159.50
2238	NYSE	IVR	Wed, May 16, 2018	159.90	160.50	159.25	159.60
2237	NYSE	IVR	Tue, May 15, 2018	160.10	161.45	159.60	160.20
2236	NYSE	IVR	Mon, May 14, 2018	161.40	161.40	160.10	160.80
2235	NYSE	IVR	Fri, May 11, 2018	161.60	162.00	160.95	161.10
2234	NYSE	IVR	Thu, May 10, 2018	160.90	162.00	160.40	161.50
2233	NYSE	IVR	Wed, May 9, 2018	160.60	160.80	157.85	160.20
2232	NYSE	IVR	Tue, May 8, 2018	164.20	164.50	159.80	160.40
2231	NYSE	IVR	Mon, May 7, 2018	164.30	165.10	163.30	164.30
2230	NYSE	IVR	Fri, May 4, 2018	160.50	165.10	159.10	164.30
2229	NYSE	IVR	Thu, May 3, 2018	160.70	162.60	159.10	161.50
2228	NYSE	IVR	Wed, May 2, 2018	161.30	161.80	160.10	160.60
2227	NYSE	IVR	Tue, May 1, 2018	162.30	162.40	160.25	161.70
2226	NYSE	IVR	Mon, Apr 30, 2018	163.50	164.60	162.30	162.30
2225	NYSE	IVR	Fri, Apr 27, 2018	163.50	164.00	162.70	163.00
2224	NYSE	IVR	Thu, Apr 26, 2018	162.60	163.40	162.00	163.00
2223	NYSE	IVR	Wed, Apr 25, 2018	161.70	162.90	161.30	162.70
2222	NYSE	IVR	Tue, Apr 24, 2018	161.50	163.35	161.30	162.30
2221	NYSE	IVR	Mon, Apr 23, 2018	162.30	162.30	161.00	161.60
2220	NYSE	IVR	Fri, Apr 20, 2018	161.50	162.40	160.80	161.90
2219	NYSE	IVR	Thu, Apr 19, 2018	161.90	162.70	161.00	161.30
2218	NYSE	IVR	Wed, Apr 18, 2018	162.30	163.75	162.10	162.20
2217	NYSE	IVR	Tue, Apr 17, 2018	161.80	162.60	161.30	162.20
2216	NYSE	IVR	Mon, Apr 16, 2018	161.30	161.95	160.20	161.50
2215	NYSE	IVR	Fri, Apr 13, 2018	161.80	162.70	159.80	160.60
2214	NYSE	IVR	Thu, Apr 12, 2018	163.70	163.70	161.70	161.80
2213	NYSE	IVR	Wed, Apr 11, 2018	163.60	164.35	162.90	163.20
2212	NYSE	IVR	Tue, Apr 10, 2018	164.80	165.15	164.05	164.30
2211	NYSE	IVR	Mon, Apr 9, 2018	164.80	165.90	163.90	163.90
2210	NYSE	IVR	Fri, Apr 6, 2018	164.30	165.30	163.40	164.20
2209	NYSE	IVR	Thu, Apr 5, 2018	164.30	165.60	163.45	164.80
2208	NYSE	IVR	Wed, Apr 4, 2018	163.30	164.70	162.90	164.00
2207	NYSE	IVR	Tue, Apr 3, 2018	163.20	164.90	162.30	164.40
2206	NYSE	IVR	Mon, Apr 2, 2018	163.60	164.50	161.60	163.00
2205	NYSE	IVR	Thu, Mar 29, 2018	162.50	164.90	162.50	163.80
2204	NYSE	IVR	Wed, Mar 28, 2018	161.60	162.60	160.90	161.90
2203	NYSE	IVR	Tue, Mar 27, 2018	161.20	162.40	159.50	161.10
2202	NYSE	IVR	Mon, Mar 26, 2018	159.10	161.80	157.60	161.20
2201	NYSE	IVR	Fri, Mar 23, 2018	164.20	165.00	162.70	158.50
2200	NYSE	IVR	Thu, Mar 22, 2018	163.30	165.60	163.00	163.30
2199	NYSE	IVR	Wed, Mar 21, 2018	164.10	164.70	163.15	163.80
2198	NYSE	IVR	Tue, Mar 20, 2018	164.20	165.00	163.50	163.90
2197	NYSE	IVR	Mon, Mar 19, 2018	165.40	165.70	162.80	164.10
2196	NYSE	IVR	Fri, Mar 16, 2018	164.30	166.10	163.20	165.70
2195	NYSE	IVR	Thu, Mar 15, 2018	165.00	165.60	162.60	163.70
2194	NYSE	IVR	Wed, Mar 14, 2018	164.70	166.30	164.60	165.00
2193	NYSE	IVR	Tue, Mar 13, 2018	163.90	164.75	163.60	164.30
2192	NYSE	IVR	Mon, Mar 12, 2018	161.60	164.40	161.60	163.40
2191	NYSE	IVR	Fri, Mar 9, 2018	161.10	161.20	159.30	161.10
2190	NYSE	IVR	Thu, Mar 8, 2018	161.20	161.65	159.70	161.00
2189	NYSE	IVR	Wed, Mar 7, 2018	158.90	160.90	158.30	160.60
2188	NYSE	IVR	Tue, Mar 6, 2018	158.50	159.80	156.30	159.30
2187	NYSE	IVR	Mon, Mar 5, 2018	156.20	158.85	155.90	158.50
2186	NYSE	IVR	Fri, Mar 2, 2018	153.40	155.80	152.50	155.50
2185	NYSE	IVR	Thu, Mar 1, 2018	154.60	156.60	153.20	154.50
2184	NYSE	IVR	Wed, Feb 28, 2018	158.10	159.30	153.70	153.70
2183	NYSE	IVR	Tue, Feb 27, 2018	162.50	163.20	157.95	158.00
2182	NYSE	IVR	Mon, Feb 26, 2018	162.60	163.00	161.10	161.70
2181	NYSE	IVR	Fri, Feb 23, 2018	160.20	161.70	159.90	161.40
2180	NYSE	IVR	Thu, Feb 22, 2018	161.70	161.70	158.60	159.20
2179	NYSE	IVR	Wed, Feb 21, 2018	163.40	164.80	159.60	160.10
2178	NYSE	IVR	Tue, Feb 20, 2018	162.90	163.70	160.10	160.60
2177	NYSE	IVR	Fri, Feb 16, 2018	161.00	165.06	161.00	163.50
2176	NYSE	IVR	Thu, Feb 15, 2018	159.20	161.95	158.00	161.20
2175	NYSE	IVR	Wed, Feb 14, 2018	156.80	158.10	156.00	157.90
2174	NYSE	IVR	Tue, Feb 13, 2018	155.10	157.80	154.00	157.20
2173	NYSE	IVR	Mon, Feb 12, 2018	154.40	155.20	152.30	155.00
2172	NYSE	IVR	Fri, Feb 9, 2018	154.40	155.05	151.70	153.80
2171	NYSE	IVR	Thu, Feb 8, 2018	154.80	156.40	153.30	153.30
2170	NYSE	IVR	Wed, Feb 7, 2018	155.70	158.20	154.60	154.60
2169	NYSE	IVR	Tue, Feb 6, 2018	152.20	158.85	151.50	155.80
2168	NYSE	IVR	Mon, Feb 5, 2018	156.50	157.00	152.40	155.20
2167	NYSE	IVR	Fri, Feb 2, 2018	160.80	161.80	157.50	157.90
2166	NYSE	IVR	Thu, Feb 1, 2018	161.90	165.30	160.95	161.50
2165	NYSE	IVR	Wed, Jan 31, 2018	166.10	167.60	160.40	162.40
2164	NYSE	IVR	Tue, Jan 30, 2018	164.60	167.15	162.70	165.50
2163	NYSE	IVR	Mon, Jan 29, 2018	171.80	171.90	165.10	165.10
2162	NYSE	IVR	Fri, Jan 26, 2018	175.40	175.80	171.95	172.40
2161	NYSE	IVR	Thu, Jan 25, 2018	174.00	176.80	173.00	175.80
2160	NYSE	IVR	Wed, Jan 24, 2018	178.20	178.38	177.00	177.40
2159	NYSE	IVR	Tue, Jan 23, 2018	176.20	178.10	176.10	177.90
2158	NYSE	IVR	Mon, Jan 22, 2018	176.50	176.90	175.50	175.90
2157	NYSE	IVR	Fri, Jan 19, 2018	173.80	176.20	173.80	175.90
2156	NYSE	IVR	Thu, Jan 18, 2018	176.00	176.30	173.80	173.80
2155	NYSE	IVR	Wed, Jan 17, 2018	175.30	177.30	175.00	176.40
2154	NYSE	IVR	Tue, Jan 16, 2018	177.50	178.40	174.90	174.90
2153	NYSE	IVR	Fri, Jan 12, 2018	178.50	179.10	176.80	177.50
2152	NYSE	IVR	Thu, Jan 11, 2018	175.20	178.55	175.20	178.40
2151	NYSE	IVR	Wed, Jan 10, 2018	174.50	175.95	173.30	175.40
2150	NYSE	IVR	Tue, Jan 9, 2018	176.80	177.00	175.50	175.70
2149	NYSE	IVR	Mon, Jan 8, 2018	175.50	177.00	174.71	176.30
2148	NYSE	IVR	Fri, Jan 5, 2018	174.70	176.00	173.50	175.90
2147	NYSE	IVR	Thu, Jan 4, 2018	172.80	175.85	172.60	174.40
2146	NYSE	IVR	Wed, Jan 3, 2018	176.50	177.60	172.40	172.50
2145	NYSE	IVR	Tue, Jan 2, 2018	178.80	179.20	175.60	176.40
2144	NYSE	IVR	Fri, Dec 29, 2017	180.70	180.90	178.30	178.30
2143	NYSE	IVR	Thu, Dec 28, 2017	179.00	180.50	178.50	180.50
2142	NYSE	IVR	Wed, Dec 27, 2017	178.60	180.00	178.00	179.10
2141	NYSE	IVR	Tue, Dec 26, 2017	177.90	179.60	177.90	178.50
2140	NYSE	IVR	Fri, Dec 22, 2017	176.90	178.60	176.10	177.70
2139	NYSE	IVR	Thu, Dec 21, 2017	180.50	182.10	180.20	176.80
2138	NYSE	IVR	Wed, Dec 20, 2017	181.20	182.15	179.75	180.00
2137	NYSE	IVR	Tue, Dec 19, 2017	184.30	185.30	180.10	180.20
2136	NYSE	IVR	Mon, Dec 18, 2017	186.60	188.60	183.30	183.80
2135	NYSE	IVR	Fri, Dec 15, 2017	183.70	188.35	183.70	186.40
2134	NYSE	IVR	Thu, Dec 14, 2017	183.80	184.90	183.20	183.50
2133	NYSE	IVR	Wed, Dec 13, 2017	181.00	184.70	180.50	183.50
2132	NYSE	IVR	Tue, Dec 12, 2017	182.00	182.10	180.60	180.70
2131	NYSE	IVR	Mon, Dec 11, 2017	182.80	183.20	182.00	182.10
2130	NYSE	IVR	Fri, Dec 8, 2017	184.00	184.00	181.80	182.70
2129	NYSE	IVR	Thu, Dec 7, 2017	182.40	184.50	180.75	184.00
2128	NYSE	IVR	Wed, Dec 6, 2017	181.20	183.30	180.70	184.00
2127	NYSE	IVR	Tue, Dec 5, 2017	181.30	181.30	179.20	181.10
2126	NYSE	IVR	Mon, Dec 4, 2017	179.60	181.90	179.40	180.80
2125	NYSE	IVR	Fri, Dec 1, 2017	177.40	178.50	174.10	178.30
2124	NYSE	IVR	Thu, Nov 30, 2017	178.30	178.90	175.60	176.60
2123	NYSE	IVR	Wed, Nov 29, 2017	177.90	179.50	176.80	178.30
2122	NYSE	IVR	Tue, Nov 28, 2017	178.70	179.20	177.45	178.20
2121	NYSE	IVR	Mon, Nov 27, 2017	180.40	180.90	178.50	179.00
2120	NYSE	IVR	Fri, Nov 24, 2017	182.20	182.30	180.00	180.20
2119	NYSE	IVR	Wed, Nov 22, 2017	180.80	182.20	179.70	181.60
2118	NYSE	IVR	Tue, Nov 21, 2017	180.90	181.30	178.50	181.30
2117	NYSE	IVR	Mon, Nov 20, 2017	179.50	181.40	178.20	180.20
2116	NYSE	IVR	Fri, Nov 17, 2017	172.50	173.70	172.10	173.60
2115	NYSE	IVR	Thu, Nov 16, 2017	170.20	173.30	170.20	172.90
2114	NYSE	IVR	Wed, Nov 15, 2017	169.10	171.30	168.50	170.20
2113	NYSE	IVR	Tue, Nov 14, 2017	169.30	170.60	169.00	169.90
2112	NYSE	IVR	Mon, Nov 13, 2017	167.30	169.30	167.10	169.20
2111	NYSE	IVR	Fri, Nov 10, 2017	168.80	170.00	167.10	167.10
2110	NYSE	IVR	Thu, Nov 9, 2017	169.80	170.45	168.30	169.40
2109	NYSE	IVR	Wed, Nov 8, 2017	168.20	170.20	167.60	170.10
2108	NYSE	IVR	Tue, Nov 7, 2017	168.60	171.70	167.50	167.50
2107	NYSE	IVR	Mon, Nov 6, 2017	171.70	171.70	166.61	167.10
2106	NYSE	IVR	Fri, Nov 3, 2017	170.30	171.20	169.50	170.00
2105	NYSE	IVR	Thu, Nov 2, 2017	174.00	174.10	169.70	170.80
2104	NYSE	IVR	Wed, Nov 1, 2017	173.40	173.90	172.40	173.90
2103	NYSE	IVR	Tue, Oct 31, 2017	173.10	173.60	172.20	172.20
2102	NYSE	IVR	Mon, Oct 30, 2017	175.20	175.90	172.50	173.10
2101	NYSE	IVR	Fri, Oct 27, 2017	174.40	175.80	171.50	175.40
2100	NYSE	IVR	Thu, Oct 26, 2017	178.20	178.60	173.30	173.50
2099	NYSE	IVR	Wed, Oct 25, 2017	177.30	177.60	174.50	176.80
2098	NYSE	IVR	Tue, Oct 24, 2017	178.00	179.20	177.40	177.60
2097	NYSE	IVR	Mon, Oct 23, 2017	179.90	179.90	176.30	177.40
2096	NYSE	IVR	Fri, Oct 20, 2017	180.00	180.20	178.50	179.40
2095	NYSE	IVR	Thu, Oct 19, 2017	178.70	179.70	178.10	179.50
2094	NYSE	IVR	Wed, Oct 18, 2017	177.70	178.95	177.60	178.50
2093	NYSE	IVR	Tue, Oct 17, 2017	176.70	178.00	176.70	177.50
2092	NYSE	IVR	Mon, Oct 16, 2017	176.40	177.40	175.90	176.70
2091	NYSE	IVR	Fri, Oct 13, 2017	175.00	175.40	174.20	175.30
2090	NYSE	IVR	Thu, Oct 12, 2017	174.50	175.00	173.11	174.80
2089	NYSE	IVR	Wed, Oct 11, 2017	173.10	174.50	172.50	174.40
2088	NYSE	IVR	Tue, Oct 10, 2017	173.30	173.30	172.20	172.90
2087	NYSE	IVR	Mon, Oct 9, 2017	171.70	173.20	171.70	172.40
2086	NYSE	IVR	Fri, Oct 6, 2017	173.20	173.50	171.20	171.50
2085	NYSE	IVR	Thu, Oct 5, 2017	173.30	174.30	173.05	173.80
2084	NYSE	IVR	Wed, Oct 4, 2017	173.10	173.50	172.40	173.00
2083	NYSE	IVR	Tue, Oct 3, 2017	173.00	173.10	172.30	173.10
2082	NYSE	IVR	Mon, Oct 2, 2017	171.60	172.90	171.09	172.90
2081	NYSE	IVR	Fri, Sep 29, 2017	171.10	171.60	170.60	171.30
2080	NYSE	IVR	Thu, Sep 28, 2017	170.30	171.10	168.70	171.10
2079	NYSE	IVR	Wed, Sep 27, 2017	169.30	170.60	169.15	170.40
2078	NYSE	IVR	Tue, Sep 26, 2017	168.20	170.50	168.10	169.00
2077	NYSE	IVR	Mon, Sep 25, 2017	172.50	172.60	171.60	168.00
2076	NYSE	IVR	Fri, Sep 22, 2017	171.40	172.40	171.15	171.90
2075	NYSE	IVR	Thu, Sep 21, 2017	171.10	171.90	170.80	171.00
2074	NYSE	IVR	Wed, Sep 20, 2017	171.60	171.80	170.30	171.00
2073	NYSE	IVR	Tue, Sep 19, 2017	169.80	172.30	169.80	171.20
2072	NYSE	IVR	Mon, Sep 18, 2017	169.20	169.90	168.46	169.70
2071	NYSE	IVR	Fri, Sep 15, 2017	167.30	169.20	166.90	168.90
2070	NYSE	IVR	Thu, Sep 14, 2017	166.40	167.40	166.10	166.60
2069	NYSE	IVR	Wed, Sep 13, 2017	168.90	168.90	166.60	167.10
2068	NYSE	IVR	Tue, Sep 12, 2017	168.80	169.20	168.65	168.80
2067	NYSE	IVR	Mon, Sep 11, 2017	168.00	169.25	167.60	169.10
2066	NYSE	IVR	Fri, Sep 8, 2017	167.70	168.10	167.15	167.60
2065	NYSE	IVR	Thu, Sep 7, 2017	168.20	168.40	167.35	168.00
2064	NYSE	IVR	Wed, Sep 6, 2017	167.50	168.55	166.60	167.80
2063	NYSE	IVR	Tue, Sep 5, 2017	170.10	170.10	167.00	167.10
2062	NYSE	IVR	Fri, Sep 1, 2017	169.80	170.20	168.90	169.90
2061	NYSE	IVR	Thu, Aug 31, 2017	169.30	170.80	169.00	169.80
2060	NYSE	IVR	Wed, Aug 30, 2017	168.90	169.50	168.10	168.80
2059	NYSE	IVR	Tue, Aug 29, 2017	171.20	171.45	168.65	168.90
2058	NYSE	IVR	Mon, Aug 28, 2017	171.60	171.80	170.50	171.20
2057	NYSE	IVR	Fri, Aug 25, 2017	172.20	172.30	170.90	171.20
2056	NYSE	IVR	Thu, Aug 24, 2017	171.00	171.90	170.60	171.70
2055	NYSE	IVR	Wed, Aug 23, 2017	171.00	172.05	170.60	170.70
2054	NYSE	IVR	Tue, Aug 22, 2017	171.00	171.50	170.50	170.90
2053	NYSE	IVR	Mon, Aug 21, 2017	170.70	171.00	169.65	170.80
2052	NYSE	IVR	Fri, Aug 18, 2017	169.20	170.70	168.80	170.40
2051	NYSE	IVR	Thu, Aug 17, 2017	171.10	171.70	169.80	170.00
2050	NYSE	IVR	Wed, Aug 16, 2017	171.00	171.65	170.10	171.00
2049	NYSE	IVR	Tue, Aug 15, 2017	169.70	171.00	169.35	170.80
2048	NYSE	IVR	Mon, Aug 14, 2017	169.20	171.20	169.15	170.30
2047	NYSE	IVR	Fri, Aug 11, 2017	167.00	169.30	166.10	168.30
2046	NYSE	IVR	Thu, Aug 10, 2017	171.00	171.20	168.60	169.20
2045	NYSE	IVR	Wed, Aug 9, 2017	170.70	171.90	170.10	170.90
2044	NYSE	IVR	Tue, Aug 8, 2017	168.60	170.40	167.80	170.00
2043	NYSE	IVR	Mon, Aug 7, 2017	167.00	167.80	166.20	167.80
2042	NYSE	IVR	Fri, Aug 4, 2017	166.90	167.00	165.90	166.90
2041	NYSE	IVR	Thu, Aug 3, 2017	166.90	167.30	166.00	166.70
2040	NYSE	IVR	Wed, Aug 2, 2017	167.10	167.30	166.30	166.90
2039	NYSE	IVR	Tue, Aug 1, 2017	167.00	167.50	166.30	167.10
2038	NYSE	IVR	Mon, Jul 31, 2017	165.90	166.60	164.70	166.30
2037	NYSE	IVR	Fri, Jul 28, 2017	166.60	166.60	164.60	165.50
2036	NYSE	IVR	Thu, Jul 27, 2017	166.50	166.80	165.30	166.70
2035	NYSE	IVR	Wed, Jul 26, 2017	165.00	166.50	164.80	166.10
2034	NYSE	IVR	Tue, Jul 25, 2017	167.20	167.70	164.40	165.00
2033	NYSE	IVR	Mon, Jul 24, 2017	168.30	168.55	167.10	167.20
2032	NYSE	IVR	Fri, Jul 21, 2017	169.30	169.50	167.40	168.30
2031	NYSE	IVR	Thu, Jul 20, 2017	167.70	168.90	166.80	168.00
2030	NYSE	IVR	Wed, Jul 19, 2017	165.20	167.40	164.80	167.30
2029	NYSE	IVR	Tue, Jul 18, 2017	167.80	168.30	164.10	165.10
2028	NYSE	IVR	Mon, Jul 17, 2017	168.60	169.10	166.50	167.80
2027	NYSE	IVR	Fri, Jul 14, 2017	165.30	166.50	165.00	165.50
2026	NYSE	IVR	Thu, Jul 13, 2017	167.00	167.20	163.80	164.70
2025	NYSE	IVR	Wed, Jul 12, 2017	167.30	167.90	166.25	167.00
2024	NYSE	IVR	Tue, Jul 11, 2017	166.00	167.00	165.40	166.40
2023	NYSE	IVR	Mon, Jul 10, 2017	165.80	167.55	165.00	165.80
2022	NYSE	IVR	Fri, Jul 7, 2017	167.40	167.40	164.90	165.80
2021	NYSE	IVR	Thu, Jul 6, 2017	167.70	168.10	166.10	167.20
2020	NYSE	IVR	Wed, Jul 5, 2017	168.10	169.30	167.30	168.30
2019	NYSE	IVR	Mon, Jul 3, 2017	167.70	168.60	166.90	167.80
2018	NYSE	IVR	Fri, Jun 30, 2017	167.40	167.90	165.95	167.10
2017	NYSE	IVR	Thu, Jun 29, 2017	167.00	167.50	164.80	167.40
2016	NYSE	IVR	Wed, Jun 28, 2017	166.70	168.70	165.30	167.50
2015	NYSE	IVR	Tue, Jun 27, 2017	168.00	168.60	166.70	166.70
2014	NYSE	IVR	Mon, Jun 26, 2017	167.80	169.25	167.48	168.20
2013	NYSE	IVR	Fri, Jun 23, 2017	166.90	168.50	166.80	167.50
2012	NYSE	IVR	Thu, Jun 22, 2017	170.90	172.00	170.50	166.70
2011	NYSE	IVR	Wed, Jun 21, 2017	171.80	173.40	169.70	170.50
2010	NYSE	IVR	Tue, Jun 20, 2017	170.70	171.85	169.86	171.20
2009	NYSE	IVR	Mon, Jun 19, 2017	171.10	172.00	170.10	170.80
2008	NYSE	IVR	Fri, Jun 16, 2017	167.90	170.80	167.90	170.50
2007	NYSE	IVR	Thu, Jun 15, 2017	167.00	169.20	166.80	169.20
2006	NYSE	IVR	Wed, Jun 14, 2017	166.00	168.20	165.20	168.00
2005	NYSE	IVR	Tue, Jun 13, 2017	165.30	166.70	164.95	166.60
2004	NYSE	IVR	Mon, Jun 12, 2017	164.90	166.90	164.80	166.10
2003	NYSE	IVR	Fri, Jun 9, 2017	164.40	166.50	164.40	165.70
2002	NYSE	IVR	Thu, Jun 8, 2017	162.50	165.20	161.60	164.30
2001	NYSE	IVR	Wed, Jun 7, 2017	163.60	163.70	161.90	162.50
2000	NYSE	IVR	Tue, Jun 6, 2017	163.50	163.70	161.90	163.00
1999	NYSE	IVR	Mon, Jun 5, 2017	164.00	164.30	162.55	163.00
1998	NYSE	IVR	Fri, Jun 2, 2017	164.00	165.60	163.10	164.20
1997	NYSE	IVR	Thu, Jun 1, 2017	161.80	163.50	160.70	163.40
1996	NYSE	IVR	Wed, May 31, 2017	161.60	161.90	159.60	161.40
1995	NYSE	IVR	Tue, May 30, 2017	161.80	162.10	160.70	161.20
1994	NYSE	IVR	Fri, May 26, 2017	161.60	162.20	159.90	161.70
1993	NYSE	IVR	Thu, May 25, 2017	161.60	162.50	161.10	162.10
1992	NYSE	IVR	Wed, May 24, 2017	161.20	161.40	160.00	161.10
1991	NYSE	IVR	Tue, May 23, 2017	159.80	161.20	159.00	160.70
1990	NYSE	IVR	Mon, May 22, 2017	157.50	159.70	157.40	159.30
1989	NYSE	IVR	Fri, May 19, 2017	156.60	157.80	156.30	157.30
1988	NYSE	IVR	Thu, May 18, 2017	156.80	157.50	155.40	156.60
1987	NYSE	IVR	Wed, May 17, 2017	156.40	157.00	155.50	156.60
1986	NYSE	IVR	Tue, May 16, 2017	156.50	157.50	156.10	156.80
1985	NYSE	IVR	Mon, May 15, 2017	156.30	157.50	155.80	156.40
1984	NYSE	IVR	Fri, May 12, 2017	156.70	156.80	155.70	156.00
1983	NYSE	IVR	Thu, May 11, 2017	155.80	157.20	154.70	156.40
1982	NYSE	IVR	Wed, May 10, 2017	155.10	156.15	154.80	155.00
1981	NYSE	IVR	Tue, May 9, 2017	158.50	158.60	154.40	155.20
1980	NYSE	IVR	Mon, May 8, 2017	160.90	161.40	158.00	158.20
1979	NYSE	IVR	Fri, May 5, 2017	159.00	161.10	158.00	160.50
1978	NYSE	IVR	Thu, May 4, 2017	159.80	160.10	157.50	159.00
1977	NYSE	IVR	Wed, May 3, 2017	162.00	162.00	159.40	159.90
1976	NYSE	IVR	Tue, May 2, 2017	164.50	164.50	161.20	161.70
1975	NYSE	IVR	Mon, May 1, 2017	163.50	166.70	162.80	164.80
1974	NYSE	IVR	Fri, Apr 28, 2017	164.90	165.10	162.80	163.10
1973	NYSE	IVR	Thu, Apr 27, 2017	165.70	166.60	164.12	165.10
1972	NYSE	IVR	Wed, Apr 26, 2017	162.40	165.50	162.20	164.50
1971	NYSE	IVR	Tue, Apr 25, 2017	161.80	163.30	161.60	162.50
1970	NYSE	IVR	Mon, Apr 24, 2017	161.30	162.20	160.05	162.10
1969	NYSE	IVR	Fri, Apr 21, 2017	159.70	161.20	159.40	160.40
1968	NYSE	IVR	Thu, Apr 20, 2017	159.40	160.80	158.25	159.70
1967	NYSE	IVR	Wed, Apr 19, 2017	159.50	160.00	159.10	159.60
1966	NYSE	IVR	Tue, Apr 18, 2017	159.20	159.65	158.70	159.40
1965	NYSE	IVR	Mon, Apr 17, 2017	158.00	159.50	158.00	159.10
1964	NYSE	IVR	Thu, Apr 13, 2017	157.80	158.90	157.20	157.70
1963	NYSE	IVR	Wed, Apr 12, 2017	158.30	158.30	157.00	157.60
1962	NYSE	IVR	Tue, Apr 11, 2017	156.20	159.40	155.80	158.40
1961	NYSE	IVR	Mon, Apr 10, 2017	155.00	156.90	154.40	156.60
1960	NYSE	IVR	Fri, Apr 7, 2017	155.90	156.80	154.50	154.70
1959	NYSE	IVR	Thu, Apr 6, 2017	153.90	156.20	153.30	155.70
1958	NYSE	IVR	Wed, Apr 5, 2017	155.60	156.10	153.90	153.90
1957	NYSE	IVR	Tue, Apr 4, 2017	153.50	155.80	153.50	155.30
1956	NYSE	IVR	Mon, Apr 3, 2017	154.30	154.45	153.05	153.80
1955	NYSE	IVR	Fri, Mar 31, 2017	154.40	154.40	153.35	154.20
1954	NYSE	IVR	Thu, Mar 30, 2017	153.40	154.10	152.90	153.70
1953	NYSE	IVR	Wed, Mar 29, 2017	150.30	154.20	150.30	153.30
1952	NYSE	IVR	Tue, Mar 28, 2017	149.40	150.87	149.20	150.40
1951	NYSE	IVR	Mon, Mar 27, 2017	148.40	149.90	148.40	149.40
1950	NYSE	IVR	Fri, Mar 24, 2017	151.10	151.70	149.00	149.00
1949	NYSE	IVR	Thu, Mar 23, 2017	151.80	153.00	149.60	151.10
1948	NYSE	IVR	Wed, Mar 22, 2017	154.90	155.90	154.20	151.70
1947	NYSE	IVR	Tue, Mar 21, 2017	155.10	155.30	153.71	155.00
1946	NYSE	IVR	Mon, Mar 20, 2017	155.50	155.70	153.20	154.80
1945	NYSE	IVR	Fri, Mar 17, 2017	152.60	155.30	152.30	155.10
1944	NYSE	IVR	Thu, Mar 16, 2017	152.50	152.90	150.60	152.40
1943	NYSE	IVR	Wed, Mar 15, 2017	148.50	152.90	148.50	152.40
1942	NYSE	IVR	Tue, Mar 14, 2017	149.10	149.60	147.55	147.70
1941	NYSE	IVR	Mon, Mar 13, 2017	150.00	151.20	148.90	149.00
1940	NYSE	IVR	Fri, Mar 10, 2017	149.00	151.30	149.00	149.80
1939	NYSE	IVR	Thu, Mar 9, 2017	148.60	150.00	147.20	147.70
1938	NYSE	IVR	Wed, Mar 8, 2017	152.80	152.80	148.60	148.70
1937	NYSE	IVR	Tue, Mar 7, 2017	152.90	154.10	152.50	152.90
1936	NYSE	IVR	Mon, Mar 6, 2017	153.40	153.65	152.20	153.50
1935	NYSE	IVR	Fri, Mar 3, 2017	153.20	153.50	151.45	153.20
1934	NYSE	IVR	Thu, Mar 2, 2017	155.40	155.40	152.80	153.10
1933	NYSE	IVR	Wed, Mar 1, 2017	155.50	156.60	154.10	155.30
1932	NYSE	IVR	Tue, Feb 28, 2017	153.10	155.50	152.40	155.50
1931	NYSE	IVR	Mon, Feb 27, 2017	152.90	153.90	152.40	152.80
1930	NYSE	IVR	Fri, Feb 24, 2017	152.90	153.60	151.20	153.10
1929	NYSE	IVR	Thu, Feb 23, 2017	154.90	158.40	154.90	155.70
1928	NYSE	IVR	Wed, Feb 22, 2017	152.30	156.70	151.70	154.90
1927	NYSE	IVR	Tue, Feb 21, 2017	155.90	156.50	154.75	156.50
1926	NYSE	IVR	Fri, Feb 17, 2017	156.40	157.00	154.40	155.20
1925	NYSE	IVR	Thu, Feb 16, 2017	153.00	156.40	153.00	156.30
1924	NYSE	IVR	Wed, Feb 15, 2017	154.00	154.30	152.50	153.40
1923	NYSE	IVR	Tue, Feb 14, 2017	155.00	155.50	153.40	154.30
1922	NYSE	IVR	Mon, Feb 13, 2017	154.00	155.30	154.00	155.30
1921	NYSE	IVR	Fri, Feb 10, 2017	152.40	154.80	152.20	153.80
1920	NYSE	IVR	Thu, Feb 9, 2017	150.00	152.50	149.80	152.10
1919	NYSE	IVR	Wed, Feb 8, 2017	149.70	149.80	148.30	149.70
1918	NYSE	IVR	Tue, Feb 7, 2017	150.70	151.40	148.90	149.70
1917	NYSE	IVR	Mon, Feb 6, 2017	149.00	150.75	149.00	150.70
1916	NYSE	IVR	Fri, Feb 3, 2017	148.50	150.00	148.20	148.90
1915	NYSE	IVR	Thu, Feb 2, 2017	146.00	148.40	145.60	148.00
1914	NYSE	IVR	Wed, Feb 1, 2017	145.80	148.30	145.30	146.00
1913	NYSE	IVR	Tue, Jan 31, 2017	146.60	146.70	141.50	145.70
1912	NYSE	IVR	Mon, Jan 30, 2017	148.10	148.10	144.75	145.90
1911	NYSE	IVR	Fri, Jan 27, 2017	148.90	148.90	147.40	148.20
1910	NYSE	IVR	Thu, Jan 26, 2017	148.50	148.90	147.80	148.10
1909	NYSE	IVR	Wed, Jan 25, 2017	147.70	148.85	147.20	148.10
1908	NYSE	IVR	Tue, Jan 24, 2017	148.30	148.90	147.50	148.30
1907	NYSE	IVR	Mon, Jan 23, 2017	148.20	149.05	148.00	148.20
1906	NYSE	IVR	Fri, Jan 20, 2017	147.80	148.50	146.90	147.90
1905	NYSE	IVR	Thu, Jan 19, 2017	148.30	148.50	147.20	147.80
1904	NYSE	IVR	Wed, Jan 18, 2017	148.10	148.80	147.45	148.40
1903	NYSE	IVR	Tue, Jan 17, 2017	149.20	149.20	148.10	148.20
1902	NYSE	IVR	Fri, Jan 13, 2017	148.10	149.20	147.90	148.60
1901	NYSE	IVR	Thu, Jan 12, 2017	148.60	149.00	147.40	148.10
1900	NYSE	IVR	Wed, Jan 11, 2017	149.00	149.40	147.70	148.50
1899	NYSE	IVR	Tue, Jan 10, 2017	148.30	149.40	147.60	148.90
1898	NYSE	IVR	Mon, Jan 9, 2017	150.10	150.20	148.00	148.10
1897	NYSE	IVR	Fri, Jan 6, 2017	149.60	150.70	149.00	149.50
1896	NYSE	IVR	Thu, Jan 5, 2017	148.60	150.10	147.60	150.00
1895	NYSE	IVR	Wed, Jan 4, 2017	148.00	149.90	148.00	149.30
1894	NYSE	IVR	Tue, Jan 3, 2017	146.60	148.20	146.20	147.90
1893	NYSE	IVR	Fri, Dec 30, 2016	148.10	148.40	145.60	146.00
1892	NYSE	IVR	Thu, Dec 29, 2016	145.00	148.60	144.95	148.10
1891	NYSE	IVR	Wed, Dec 28, 2016	145.80	146.50	144.60	145.10
1890	NYSE	IVR	Tue, Dec 27, 2016	146.90	147.50	145.30	146.20
1889	NYSE	IVR	Fri, Dec 23, 2016	147.60	147.60	145.30	146.90
1888	NYSE	IVR	Thu, Dec 22, 2016	147.20	148.20	145.05	147.10
1887	NYSE	IVR	Wed, Dec 21, 2016	151.60	153.10	150.15	148.30
1886	NYSE	IVR	Tue, Dec 20, 2016	153.60	154.20	150.40	151.30
1885	NYSE	IVR	Mon, Dec 19, 2016	147.90	153.40	147.40	153.30
1884	NYSE	IVR	Fri, Dec 16, 2016	145.10	150.35	145.05	145.20
1883	NYSE	IVR	Thu, Dec 15, 2016	148.40	148.70	143.70	143.90
1882	NYSE	IVR	Wed, Dec 14, 2016	150.50	152.50	148.90	149.00
1881	NYSE	IVR	Tue, Dec 13, 2016	155.20	155.50	150.00	150.40
1880	NYSE	IVR	Mon, Dec 12, 2016	157.80	160.40	156.85	157.50
1879	NYSE	IVR	Fri, Dec 9, 2016	155.70	157.80	155.10	157.60
1878	NYSE	IVR	Thu, Dec 8, 2016	155.90	156.80	154.35	156.10
1877	NYSE	IVR	Wed, Dec 7, 2016	152.40	156.50	152.30	156.20
1876	NYSE	IVR	Tue, Dec 6, 2016	149.10	152.30	148.50	152.30
1875	NYSE	IVR	Mon, Dec 5, 2016	144.90	150.10	144.90	148.60
1874	NYSE	IVR	Fri, Dec 2, 2016	145.50	147.20	144.40	144.60
1873	NYSE	IVR	Thu, Dec 1, 2016	149.10	149.50	145.00	145.40
1872	NYSE	IVR	Wed, Nov 30, 2016	151.20	151.50	147.80	149.00
1871	NYSE	IVR	Tue, Nov 29, 2016	149.00	151.90	149.00	151.30
1870	NYSE	IVR	Mon, Nov 28, 2016	149.10	150.05	148.70	148.80
1869	NYSE	IVR	Fri, Nov 25, 2016	147.90	149.00	147.70	148.50
1868	NYSE	IVR	Wed, Nov 23, 2016	148.70	149.70	146.80	147.60
1867	NYSE	IVR	Tue, Nov 22, 2016	150.20	150.50	148.85	149.50
1866	NYSE	IVR	Mon, Nov 21, 2016	148.70	150.65	148.50	149.40
1865	NYSE	IVR	Fri, Nov 18, 2016	147.30	148.80	146.60	148.40
1864	NYSE	IVR	Thu, Nov 17, 2016	146.20	147.60	146.00	146.90
1863	NYSE	IVR	Wed, Nov 16, 2016	146.50	147.20	145.30	146.00
1862	NYSE	IVR	Tue, Nov 15, 2016	146.20	147.20	143.20	146.20
1861	NYSE	IVR	Mon, Nov 14, 2016	146.70	147.90	146.35	146.80
1860	NYSE	IVR	Fri, Nov 11, 2016	144.60	148.00	144.60	146.50
1859	NYSE	IVR	Thu, Nov 10, 2016	148.20	148.60	144.50	144.60
1858	NYSE	IVR	Wed, Nov 9, 2016	144.50	149.10	144.00	147.80
1857	NYSE	IVR	Tue, Nov 8, 2016	148.10	149.40	148.00	148.20
1856	NYSE	IVR	Mon, Nov 7, 2016	145.80	150.35	145.00	148.80
1855	NYSE	IVR	Fri, Nov 4, 2016	147.70	148.80	146.40	147.40
1854	NYSE	IVR	Thu, Nov 3, 2016	146.80	149.60	146.70	147.70
1853	NYSE	IVR	Wed, Nov 2, 2016	147.20	148.00	146.40	147.10
1852	NYSE	IVR	Tue, Nov 1, 2016	148.90	149.50	146.45	147.50
1851	NYSE	IVR	Mon, Oct 31, 2016	149.20	149.80	148.10	149.30
1850	NYSE	IVR	Fri, Oct 28, 2016	149.70	150.35	148.20	149.10
1849	NYSE	IVR	Thu, Oct 27, 2016	151.60	151.60	149.01	149.40
1848	NYSE	IVR	Wed, Oct 26, 2016	151.40	151.95	150.20	151.20
1847	NYSE	IVR	Tue, Oct 25, 2016	149.70	151.90	149.70	151.70
1846	NYSE	IVR	Mon, Oct 24, 2016	148.80	150.50	148.70	150.10
1845	NYSE	IVR	Fri, Oct 21, 2016	146.70	148.70	146.60	148.00
1844	NYSE	IVR	Thu, Oct 20, 2016	146.50	147.90	146.50	147.60
1843	NYSE	IVR	Wed, Oct 19, 2016	146.80	147.90	145.90	146.80
1842	NYSE	IVR	Tue, Oct 18, 2016	146.10	147.10	145.00	146.30
1841	NYSE	IVR	Mon, Oct 17, 2016	145.80	146.30	145.25	145.30
1840	NYSE	IVR	Fri, Oct 14, 2016	147.50	147.55	144.85	145.70
1839	NYSE	IVR	Thu, Oct 13, 2016	145.30	147.90	145.20	147.20
1838	NYSE	IVR	Wed, Oct 12, 2016	144.30	147.30	143.71	146.10
1837	NYSE	IVR	Tue, Oct 11, 2016	144.50	145.60	143.60	144.50
1836	NYSE	IVR	Mon, Oct 10, 2016	144.00	146.20	143.60	145.20
1835	NYSE	IVR	Fri, Oct 7, 2016	143.90	144.80	142.35	143.90
1834	NYSE	IVR	Thu, Oct 6, 2016	144.10	144.10	141.80	143.40
1833	NYSE	IVR	Wed, Oct 5, 2016	145.50	146.50	143.90	144.70
1832	NYSE	IVR	Tue, Oct 4, 2016	149.70	149.80	144.40	145.30
1831	NYSE	IVR	Mon, Oct 3, 2016	151.60	151.70	149.50	149.80
1830	NYSE	IVR	Fri, Sep 30, 2016	151.80	153.25	151.10	152.30
1829	NYSE	IVR	Thu, Sep 29, 2016	152.20	153.10	150.90	151.30
1828	NYSE	IVR	Wed, Sep 28, 2016	153.80	153.80	151.40	152.60
1827	NYSE	IVR	Tue, Sep 27, 2016	153.10	154.70	152.80	153.60
1826	NYSE	IVR	Mon, Sep 26, 2016	154.00	156.80	152.90	152.90
1825	NYSE	IVR	Fri, Sep 23, 2016	156.10	157.50	153.80	154.30
1824	NYSE	IVR	Thu, Sep 22, 2016	158.40	160.00	158.10	155.90
1823	NYSE	IVR	Wed, Sep 21, 2016	156.80	157.85	154.50	157.40
1822	NYSE	IVR	Tue, Sep 20, 2016	156.20	157.30	155.60	155.70
1821	NYSE	IVR	Mon, Sep 19, 2016	154.40	156.30	153.70	155.20
1820	NYSE	IVR	Fri, Sep 16, 2016	155.80	155.80	153.30	153.40
1819	NYSE	IVR	Thu, Sep 15, 2016	154.10	156.50	153.90	156.20
1818	NYSE	IVR	Wed, Sep 14, 2016	153.20	155.30	152.80	153.70
1817	NYSE	IVR	Tue, Sep 13, 2016	156.50	156.50	153.10	153.10
1816	NYSE	IVR	Mon, Sep 12, 2016	153.40	157.45	151.90	156.90
1815	NYSE	IVR	Fri, Sep 9, 2016	161.10	161.10	154.40	154.50
1814	NYSE	IVR	Thu, Sep 8, 2016	162.10	162.20	160.85	161.80
1813	NYSE	IVR	Wed, Sep 7, 2016	160.80	162.80	160.80	162.40
1812	NYSE	IVR	Tue, Sep 6, 2016	159.20	161.20	158.00	161.00
1811	NYSE	IVR	Fri, Sep 2, 2016	157.10	159.45	157.00	159.30
1810	NYSE	IVR	Thu, Sep 1, 2016	157.50	157.50	155.10	156.30
1809	NYSE	IVR	Wed, Aug 31, 2016	156.90	157.70	155.55	157.40
1808	NYSE	IVR	Tue, Aug 30, 2016	156.00	157.50	155.25	156.90
1807	NYSE	IVR	Mon, Aug 29, 2016	154.20	156.10	154.20	155.50
1806	NYSE	IVR	Fri, Aug 26, 2016	156.20	156.40	152.45	153.70
1805	NYSE	IVR	Thu, Aug 25, 2016	155.10	156.30	154.90	155.80
1804	NYSE	IVR	Wed, Aug 24, 2016	156.00	156.70	155.05	155.30
1803	NYSE	IVR	Tue, Aug 23, 2016	154.90	156.80	153.40	156.30
1802	NYSE	IVR	Mon, Aug 22, 2016	153.10	154.00	152.30	154.00
1801	NYSE	IVR	Fri, Aug 19, 2016	153.20	154.90	151.70	153.20
1800	NYSE	IVR	Thu, Aug 18, 2016	152.00	154.20	152.00	153.10
1799	NYSE	IVR	Wed, Aug 17, 2016	152.40	152.50	150.65	152.00
1798	NYSE	IVR	Tue, Aug 16, 2016	152.80	153.50	151.65	152.00
1797	NYSE	IVR	Mon, Aug 15, 2016	152.90	154.20	152.80	153.40
1796	NYSE	IVR	Fri, Aug 12, 2016	153.70	154.50	152.50	153.10
1795	NYSE	IVR	Thu, Aug 11, 2016	155.40	155.40	153.30	153.50
1794	NYSE	IVR	Wed, Aug 10, 2016	156.40	157.10	154.85	155.20
1793	NYSE	IVR	Tue, Aug 9, 2016	155.70	157.40	155.70	156.40
1792	NYSE	IVR	Mon, Aug 8, 2016	155.40	156.20	154.40	156.00
1791	NYSE	IVR	Fri, Aug 5, 2016	149.90	155.40	149.10	154.90
1790	NYSE	IVR	Thu, Aug 4, 2016	148.00	149.00	146.40	149.00
1789	NYSE	IVR	Wed, Aug 3, 2016	143.90	147.90	143.80	147.90
1788	NYSE	IVR	Tue, Aug 2, 2016	144.20	144.95	143.40	144.20
1787	NYSE	IVR	Mon, Aug 1, 2016	144.00	144.90	143.10	144.70
1786	NYSE	IVR	Fri, Jul 29, 2016	143.80	144.60	142.85	144.00
1785	NYSE	IVR	Thu, Jul 28, 2016	143.40	144.30	142.70	144.00
1784	NYSE	IVR	Wed, Jul 27, 2016	143.80	144.15	141.80	143.50
1783	NYSE	IVR	Tue, Jul 26, 2016	144.20	144.40	143.10	143.40
1782	NYSE	IVR	Mon, Jul 25, 2016	143.50	143.90	143.00	143.70
1781	NYSE	IVR	Fri, Jul 22, 2016	142.70	144.00	142.50	143.50
1780	NYSE	IVR	Thu, Jul 21, 2016	143.20	143.60	142.70	143.20
1779	NYSE	IVR	Wed, Jul 20, 2016	142.90	143.70	142.15	143.10
1778	NYSE	IVR	Tue, Jul 19, 2016	141.80	142.90	141.30	142.90
1777	NYSE	IVR	Mon, Jul 18, 2016	141.10	142.20	140.80	141.90
1776	NYSE	IVR	Fri, Jul 15, 2016	141.00	141.30	139.80	141.20
1775	NYSE	IVR	Thu, Jul 14, 2016	141.10	141.44	140.15	140.70
1774	NYSE	IVR	Wed, Jul 13, 2016	139.50	140.90	138.90	140.80
1773	NYSE	IVR	Tue, Jul 12, 2016	138.50	139.70	137.90	139.50
1772	NYSE	IVR	Mon, Jul 11, 2016	136.30	138.70	135.90	138.40
1771	NYSE	IVR	Fri, Jul 8, 2016	136.10	136.80	135.40	136.30
1770	NYSE	IVR	Thu, Jul 7, 2016	136.90	137.10	134.45	135.10
1769	NYSE	IVR	Wed, Jul 6, 2016	135.30	137.20	134.20	137.10
1768	NYSE	IVR	Tue, Jul 5, 2016	136.60	137.30	135.40	135.40
1767	NYSE	IVR	Fri, Jul 1, 2016	137.20	138.40	136.40	136.90
1766	NYSE	IVR	Thu, Jun 30, 2016	135.40	136.90	134.70	136.90
1765	NYSE	IVR	Wed, Jun 29, 2016	135.80	136.05	134.55	135.50
1764	NYSE	IVR	Tue, Jun 28, 2016	133.90	135.70	133.30	134.40
1763	NYSE	IVR	Mon, Jun 27, 2016	136.90	137.20	132.40	132.50
1762	NYSE	IVR	Fri, Jun 24, 2016	135.10	138.85	134.70	137.60
1761	NYSE	IVR	Thu, Jun 23, 2016	139.00	139.20	137.70	138.50
1760	NYSE	IVR	Wed, Jun 22, 2016	144.20	144.40	141.60	137.90
1759	NYSE	IVR	Tue, Jun 21, 2016	145.60	145.60	143.80	143.80
1758	NYSE	IVR	Mon, Jun 20, 2016	145.30	145.60	144.30	144.80
1757	NYSE	IVR	Fri, Jun 17, 2016	142.90	145.20	142.90	144.10
1756	NYSE	IVR	Thu, Jun 16, 2016	143.20	143.90	141.80	143.30
1755	NYSE	IVR	Wed, Jun 15, 2016	142.70	144.00	142.15	143.30
1754	NYSE	IVR	Tue, Jun 14, 2016	143.20	144.05	142.10	142.70
1753	NYSE	IVR	Mon, Jun 13, 2016	145.00	145.70	143.50	143.60
1752	NYSE	IVR	Fri, Jun 10, 2016	145.70	146.28	144.80	145.60
1751	NYSE	IVR	Thu, Jun 9, 2016	146.40	147.20	145.40	147.00
1750	NYSE	IVR	Wed, Jun 8, 2016	145.80	147.05	145.50	146.90
1749	NYSE	IVR	Tue, Jun 7, 2016	146.00	146.30	144.65	145.60
1748	NYSE	IVR	Mon, Jun 6, 2016	146.30	146.50	144.95	145.60
1747	NYSE	IVR	Fri, Jun 3, 2016	146.20	147.30	145.55	146.10
1746	NYSE	IVR	Thu, Jun 2, 2016	144.30	145.80	144.15	145.20
1745	NYSE	IVR	Wed, Jun 1, 2016	143.50	144.70	143.10	144.60
1744	NYSE	IVR	Tue, May 31, 2016	143.00	144.30	142.30	143.80
1743	NYSE	IVR	Fri, May 27, 2016	144.10	144.40	142.50	142.60
1742	NYSE	IVR	Thu, May 26, 2016	141.60	143.90	141.60	143.80
1741	NYSE	IVR	Wed, May 25, 2016	141.80	142.00	141.20	141.60
1740	NYSE	IVR	Tue, May 24, 2016	142.00	142.00	140.90	141.60
1739	NYSE	IVR	Mon, May 23, 2016	142.00	142.50	140.70	141.00
1738	NYSE	IVR	Fri, May 20, 2016	140.70	141.30	139.50	140.90
1737	NYSE	IVR	Thu, May 19, 2016	138.60	139.90	137.05	139.80
1736	NYSE	IVR	Wed, May 18, 2016	142.40	142.70	138.10	139.90
1735	NYSE	IVR	Tue, May 17, 2016	141.70	142.90	139.29	140.20
1734	NYSE	IVR	Mon, May 16, 2016	139.50	142.30	138.60	142.20
1733	NYSE	IVR	Fri, May 13, 2016	138.70	140.20	137.90	139.50
1732	NYSE	IVR	Thu, May 12, 2016	138.50	139.60	137.10	139.00
1731	NYSE	IVR	Wed, May 11, 2016	137.00	139.90	137.00	137.90
1730	NYSE	IVR	Tue, May 10, 2016	131.00	135.60	131.00	135.60
1729	NYSE	IVR	Mon, May 9, 2016	129.50	131.30	128.90	130.10
1728	NYSE	IVR	Fri, May 6, 2016	127.60	130.10	127.20	129.90
1727	NYSE	IVR	Thu, May 5, 2016	127.00	128.90	126.80	128.00
1726	NYSE	IVR	Wed, May 4, 2016	124.80	127.10	124.65	126.90
1725	NYSE	IVR	Tue, May 3, 2016	127.10	127.50	124.30	125.40
1724	NYSE	IVR	Mon, May 2, 2016	128.80	129.20	126.90	127.70
1723	NYSE	IVR	Fri, Apr 29, 2016	128.00	128.80	126.80	128.50
1722	NYSE	IVR	Thu, Apr 28, 2016	127.20	128.70	127.10	128.20
1721	NYSE	IVR	Wed, Apr 27, 2016	126.80	128.40	126.40	128.30
1720	NYSE	IVR	Tue, Apr 26, 2016	126.60	127.10	125.20	126.60
1719	NYSE	IVR	Mon, Apr 25, 2016	125.90	126.70	125.35	126.40
1718	NYSE	IVR	Fri, Apr 22, 2016	125.20	126.50	125.20	126.00
1717	NYSE	IVR	Thu, Apr 21, 2016	126.00	126.70	125.30	125.40
1716	NYSE	IVR	Wed, Apr 20, 2016	125.00	126.80	124.30	125.50
1715	NYSE	IVR	Tue, Apr 19, 2016	124.20	125.90	124.10	124.90
1714	NYSE	IVR	Mon, Apr 18, 2016	123.20	124.50	123.20	124.20
1713	NYSE	IVR	Fri, Apr 15, 2016	123.80	124.60	123.20	123.90
1712	NYSE	IVR	Thu, Apr 14, 2016	124.00	124.50	123.30	123.80
1711	NYSE	IVR	Wed, Apr 13, 2016	122.90	123.90	122.00	123.80
1710	NYSE	IVR	Tue, Apr 12, 2016	121.90	122.90	121.30	122.40
1709	NYSE	IVR	Mon, Apr 11, 2016	120.60	122.60	120.40	121.90
1708	NYSE	IVR	Fri, Apr 8, 2016	122.10	123.00	120.50	121.10
1707	NYSE	IVR	Thu, Apr 7, 2016	120.80	121.90	120.15	121.10
1706	NYSE	IVR	Wed, Apr 6, 2016	121.40	122.40	120.70	121.10
1705	NYSE	IVR	Tue, Apr 5, 2016	120.40	120.40	120.40	121.60
1704	NYSE	IVR	Mon, Apr 4, 2016	122.20	122.30	120.00	120.40
1703	NYSE	IVR	Fri, Apr 1, 2016	121.10	122.50	119.80	122.30
1702	NYSE	IVR	Thu, Mar 31, 2016	118.90	122.00	118.90	121.80
1701	NYSE	IVR	Wed, Mar 30, 2016	119.70	120.35	118.30	118.90
1700	NYSE	IVR	Tue, Mar 29, 2016	117.50	117.50	117.50	118.90
1699	NYSE	IVR	Mon, Mar 28, 2016	119.00	119.30	117.00	117.50
1698	NYSE	IVR	Thu, Mar 24, 2016	116.90	116.90	116.90	118.50
1697	NYSE	IVR	Wed, Mar 23, 2016	121.70	122.10	116.90	116.90
1696	NYSE	IVR	Tue, Mar 22, 2016	125.00	126.40	124.55	126.10
1695	NYSE	IVR	Mon, Mar 21, 2016	125.10	126.70	125.00	125.70
1694	NYSE	IVR	Fri, Mar 18, 2016	125.50	126.30	124.70	125.20
1693	NYSE	IVR	Thu, Mar 17, 2016	123.20	126.25	122.70	124.80
1692	NYSE	IVR	Wed, Mar 16, 2016	121.30	123.40	120.70	123.40
1691	NYSE	IVR	Tue, Mar 15, 2016	123.10	123.10	123.10	120.90
1690	NYSE	IVR	Mon, Mar 14, 2016	124.70	125.10	121.45	123.10
1689	NYSE	IVR	Fri, Mar 11, 2016	122.10	122.10	122.10	125.60
1688	NYSE	IVR	Thu, Mar 10, 2016	122.20	122.60	120.20	122.10
1687	NYSE	IVR	Wed, Mar 9, 2016	121.80	121.80	121.80	121.70
1686	NYSE	IVR	Tue, Mar 8, 2016	123.60	124.20	120.07	121.80
1685	NYSE	IVR	Mon, Mar 7, 2016	122.10	123.90	121.90	123.90
1684	NYSE	IVR	Fri, Mar 4, 2016	121.70	121.70	121.70	122.40
1683	NYSE	IVR	Thu, Mar 3, 2016	118.80	118.80	118.80	121.70
1682	NYSE	IVR	Wed, Mar 2, 2016	116.70	119.50	116.50	118.80
1681	NYSE	IVR	Tue, Mar 1, 2016	113.10	113.10	113.10	116.50
1680	NYSE	IVR	Mon, Feb 29, 2016	112.80	114.70	112.75	113.10
1679	NYSE	IVR	Fri, Feb 26, 2016	111.30	111.30	111.30	112.80
1678	NYSE	IVR	Thu, Feb 25, 2016	110.30	111.40	109.60	111.30
1677	NYSE	IVR	Wed, Feb 24, 2016	108.00	110.25	105.30	109.70
1676	NYSE	IVR	Tue, Feb 23, 2016	106.40	110.90	106.30	108.80
1675	NYSE	IVR	Mon, Feb 22, 2016	104.40	105.80	104.10	104.90
1674	NYSE	IVR	Fri, Feb 19, 2016	103.70	104.15	102.10	103.50
1673	NYSE	IVR	Thu, Feb 18, 2016	104.20	104.90	103.00	103.90
1672	NYSE	IVR	Wed, Feb 17, 2016	103.00	104.80	102.90	103.90
1671	NYSE	IVR	Tue, Feb 16, 2016	100.40	102.65	99.20	102.30
1670	NYSE	IVR	Fri, Feb 12, 2016	98.50	100.60	98.00	99.80
1669	NYSE	IVR	Thu, Feb 11, 2016	100.20	100.20	97.40	98.10
1668	NYSE	IVR	Wed, Feb 10, 2016	103.40	105.70	101.45	101.50
1667	NYSE	IVR	Tue, Feb 9, 2016	105.70	105.90	102.00	103.20
1666	NYSE	IVR	Mon, Feb 8, 2016	111.10	111.70	106.60	107.20
1665	NYSE	IVR	Fri, Feb 5, 2016	113.70	114.20	112.00	112.00
1664	NYSE	IVR	Thu, Feb 4, 2016	112.70	114.65	112.30	113.80
1663	NYSE	IVR	Wed, Feb 3, 2016	112.20	113.30	110.40	113.00
1662	NYSE	IVR	Tue, Feb 2, 2016	112.00	112.30	110.10	111.60
1661	NYSE	IVR	Mon, Feb 1, 2016	112.10	114.00	111.40	112.80
1660	NYSE	IVR	Fri, Jan 29, 2016	110.00	113.30	109.80	113.20
1659	NYSE	IVR	Thu, Jan 28, 2016	109.60	111.70	108.90	109.40
1658	NYSE	IVR	Wed, Jan 27, 2016	110.10	111.50	107.80	108.80
1657	NYSE	IVR	Tue, Jan 26, 2016	107.30	111.00	106.80	110.40
1656	NYSE	IVR	Mon, Jan 25, 2016	111.80	112.40	107.30	107.30
1655	NYSE	IVR	Fri, Jan 22, 2016	109.20	112.50	109.10	112.50
1654	NYSE	IVR	Thu, Jan 21, 2016	109.50	111.50	107.80	108.30
1653	NYSE	IVR	Wed, Jan 20, 2016	111.20	111.50	103.80	109.40
1652	NYSE	IVR	Tue, Jan 19, 2016	114.60	114.60	110.80	112.40
1651	NYSE	IVR	Fri, Jan 15, 2016	115.60	116.30	110.50	114.40
1650	NYSE	IVR	Thu, Jan 14, 2016	117.70	118.70	114.50	117.80
1649	NYSE	IVR	Wed, Jan 13, 2016	121.70	121.90	116.60	117.50
1648	NYSE	IVR	Tue, Jan 12, 2016	124.20	124.40	120.50	121.70
1647	NYSE	IVR	Mon, Jan 11, 2016	124.40	125.00	123.30	123.50
1646	NYSE	IVR	Fri, Jan 8, 2016	126.20	126.50	123.70	124.20
1645	NYSE	IVR	Thu, Jan 7, 2016	127.50	128.00	125.70	125.70
1644	NYSE	IVR	Wed, Jan 6, 2016	127.40	129.54	127.40	129.00
1643	NYSE	IVR	Tue, Jan 5, 2016	125.80	129.00	125.15	128.60
1642	NYSE	IVR	Mon, Jan 4, 2016	123.10	125.90	122.30	125.50
1641	NYSE	IVR	Thu, Dec 31, 2015	124.10	125.70	123.70	123.90
1640	NYSE	IVR	Wed, Dec 30, 2015	125.70	126.30	124.10	124.20
1639	NYSE	IVR	Tue, Dec 29, 2015	127.40	127.40	125.30	126.10
1638	NYSE	IVR	Mon, Dec 28, 2015	127.90	128.40	126.50	127.30
1637	NYSE	IVR	Thu, Dec 24, 2015	128.80	129.20	128.30	128.50
1636	NYSE	IVR	Wed, Dec 23, 2015	129.80	130.10	128.40	128.90
1635	NYSE	IVR	Tue, Dec 22, 2015	130.70	133.70	130.60	133.50
1634	NYSE	IVR	Mon, Dec 21, 2015	130.70	131.50	129.40	131.20
1633	NYSE	IVR	Fri, Dec 18, 2015	130.00	131.40	129.30	130.10
1632	NYSE	IVR	Thu, Dec 17, 2015	128.60	130.20	127.90	130.00
1631	NYSE	IVR	Wed, Dec 16, 2015	124.70	128.50	124.60	128.20
1630	NYSE	IVR	Tue, Dec 15, 2015	123.20	124.90	121.70	124.20
1629	NYSE	IVR	Mon, Dec 14, 2015	126.00	127.35	121.80	122.30
1628	NYSE	IVR	Fri, Dec 11, 2015	129.30	130.00	125.50	126.00
1627	NYSE	IVR	Thu, Dec 10, 2015	128.10	130.95	127.70	130.20
1626	NYSE	IVR	Wed, Dec 9, 2015	127.60	129.30	127.60	128.20
1625	NYSE	IVR	Tue, Dec 8, 2015	127.50	128.90	127.20	128.10
1624	NYSE	IVR	Mon, Dec 7, 2015	129.40	129.80	127.45	128.30
1623	NYSE	IVR	Fri, Dec 4, 2015	130.10	131.30	129.50	129.70
1622	NYSE	IVR	Thu, Dec 3, 2015	130.80	131.80	129.40	129.90
1621	NYSE	IVR	Wed, Dec 2, 2015	133.10	133.20	130.10	131.20
1620	NYSE	IVR	Tue, Dec 1, 2015	134.50	135.00	132.30	133.10
1619	NYSE	IVR	Mon, Nov 30, 2015	134.30	134.70	133.40	134.20
1618	NYSE	IVR	Fri, Nov 27, 2015	132.70	134.20	132.60	133.90
1617	NYSE	IVR	Wed, Nov 25, 2015	132.80	133.20	131.45	133.00
1616	NYSE	IVR	Tue, Nov 24, 2015	133.50	133.50	131.60	133.10
1615	NYSE	IVR	Mon, Nov 23, 2015	133.50	134.70	133.00	134.00
1614	NYSE	IVR	Fri, Nov 20, 2015	133.90	134.10	132.80	133.60
1613	NYSE	IVR	Thu, Nov 19, 2015	132.70	134.10	132.50	133.30
1612	NYSE	IVR	Wed, Nov 18, 2015	130.80	132.80	130.10	132.80
1611	NYSE	IVR	Tue, Nov 17, 2015	129.70	131.30	129.20	130.50
1610	NYSE	IVR	Mon, Nov 16, 2015	128.40	129.80	128.00	129.70
1609	NYSE	IVR	Fri, Nov 13, 2015	127.80	129.45	127.60	128.60
1608	NYSE	IVR	Thu, Nov 12, 2015	129.20	129.90	128.10	128.10
1607	NYSE	IVR	Wed, Nov 11, 2015	129.20	130.70	128.60	129.50
1606	NYSE	IVR	Tue, Nov 10, 2015	124.80	129.10	124.80	128.70
1605	NYSE	IVR	Mon, Nov 9, 2015	124.90	125.80	123.70	125.10
1604	NYSE	IVR	Fri, Nov 6, 2015	122.50	125.50	121.20	125.10
1603	NYSE	IVR	Thu, Nov 5, 2015	124.80	125.30	121.70	123.50
1602	NYSE	IVR	Wed, Nov 4, 2015	122.30	125.80	122.20	125.40
1601	NYSE	IVR	Tue, Nov 3, 2015	122.20	122.70	121.40	122.30
1600	NYSE	IVR	Mon, Nov 2, 2015	120.40	122.60	120.30	122.60
1599	NYSE	IVR	Fri, Oct 30, 2015	120.00	120.70	119.50	120.50
1598	NYSE	IVR	Thu, Oct 29, 2015	120.90	121.40	119.63	120.30
1597	NYSE	IVR	Wed, Oct 28, 2015	120.90	122.20	119.45	121.60
1596	NYSE	IVR	Tue, Oct 27, 2015	123.40	123.50	119.15	120.90
1595	NYSE	IVR	Mon, Oct 26, 2015	123.90	124.10	123.00	123.60
1594	NYSE	IVR	Fri, Oct 23, 2015	124.40	124.80	123.00	123.90
1593	NYSE	IVR	Thu, Oct 22, 2015	124.10	124.50	123.60	124.00
1592	NYSE	IVR	Wed, Oct 21, 2015	124.60	125.20	123.80	123.80
1591	NYSE	IVR	Tue, Oct 20, 2015	124.10	124.80	123.80	124.40
1590	NYSE	IVR	Mon, Oct 19, 2015	125.00	125.35	124.20	124.30
1589	NYSE	IVR	Fri, Oct 16, 2015	125.10	125.60	124.30	124.80
1588	NYSE	IVR	Thu, Oct 15, 2015	124.80	125.80	122.80	124.80
1587	NYSE	IVR	Wed, Oct 14, 2015	125.70	126.55	124.30	124.50
1586	NYSE	IVR	Tue, Oct 13, 2015	127.50	128.00	125.60	125.80
1585	NYSE	IVR	Mon, Oct 12, 2015	127.90	128.75	127.70	127.80
1584	NYSE	IVR	Fri, Oct 9, 2015	128.60	128.90	127.14	127.80
1583	NYSE	IVR	Thu, Oct 8, 2015	128.40	129.20	128.00	128.70
1582	NYSE	IVR	Wed, Oct 7, 2015	126.20	128.40	126.20	128.40
1581	NYSE	IVR	Tue, Oct 6, 2015	126.10	127.40	125.30	126.20
1580	NYSE	IVR	Mon, Oct 5, 2015	123.00	126.10	122.90	126.10
1579	NYSE	IVR	Fri, Oct 2, 2015	120.80	123.10	120.50	123.10
1578	NYSE	IVR	Thu, Oct 1, 2015	122.30	123.55	121.50	121.50
1577	NYSE	IVR	Wed, Sep 30, 2015	123.60	123.80	120.20	122.40
1576	NYSE	IVR	Tue, Sep 29, 2015	124.30	125.00	123.20	123.20
1575	NYSE	IVR	Mon, Sep 28, 2015	129.20	129.20	123.90	124.60
1574	NYSE	IVR	Fri, Sep 25, 2015	131.20	131.50	129.80	129.90
1573	NYSE	IVR	Thu, Sep 24, 2015	132.60	132.90	130.70	130.80
1572	NYSE	IVR	Wed, Sep 23, 2015	136.40	137.40	135.20	137.00
1571	NYSE	IVR	Tue, Sep 22, 2015	136.10	136.60	135.50	135.90
1570	NYSE	IVR	Mon, Sep 21, 2015	135.90	137.30	135.60	136.90
1569	NYSE	IVR	Fri, Sep 18, 2015	135.00	136.65	134.60	135.60
1568	NYSE	IVR	Thu, Sep 17, 2015	133.10	137.09	132.40	136.10
1567	NYSE	IVR	Wed, Sep 16, 2015	133.40	134.60	133.10	133.10
1566	NYSE	IVR	Tue, Sep 15, 2015	134.60	134.80	133.20	133.60
1565	NYSE	IVR	Mon, Sep 14, 2015	135.00	135.30	133.80	134.50
1564	NYSE	IVR	Fri, Sep 11, 2015	132.20	134.80	132.20	134.80
1563	NYSE	IVR	Thu, Sep 10, 2015	132.90	133.70	132.00	132.60
1562	NYSE	IVR	Wed, Sep 9, 2015	134.60	135.30	133.20	133.30
1561	NYSE	IVR	Tue, Sep 8, 2015	135.10	135.60	134.00	134.20
1560	NYSE	IVR	Fri, Sep 4, 2015	134.70	135.10	132.80	133.90
1559	NYSE	IVR	Thu, Sep 3, 2015	135.90	136.60	135.10	135.80
1558	NYSE	IVR	Wed, Sep 2, 2015	136.30	136.70	134.80	135.60
1557	NYSE	IVR	Tue, Sep 1, 2015	134.60	136.00	134.30	135.40
1556	NYSE	IVR	Mon, Aug 31, 2015	136.30	137.10	135.70	136.00
1555	NYSE	IVR	Fri, Aug 28, 2015	137.90	137.96	136.00	136.50
1554	NYSE	IVR	Thu, Aug 27, 2015	134.80	138.80	134.30	137.80
1553	NYSE	IVR	Wed, Aug 26, 2015	133.40	134.70	132.20	134.40
1552	NYSE	IVR	Tue, Aug 25, 2015	134.20	134.80	131.40	131.70
1551	NYSE	IVR	Mon, Aug 24, 2015	133.50	136.00	124.80	132.40
1550	NYSE	IVR	Fri, Aug 21, 2015	137.20	138.60	136.70	137.10
1549	NYSE	IVR	Thu, Aug 20, 2015	137.50	138.74	137.30	138.50
1548	NYSE	IVR	Wed, Aug 19, 2015	137.50	138.10	136.50	138.10
1547	NYSE	IVR	Tue, Aug 18, 2015	137.60	138.50	137.10	138.30
1546	NYSE	IVR	Mon, Aug 17, 2015	137.50	139.40	137.10	139.40
1545	NYSE	IVR	Fri, Aug 14, 2015	136.70	137.90	136.60	137.90
1544	NYSE	IVR	Thu, Aug 13, 2015	137.80	138.20	136.70	136.90
1543	NYSE	IVR	Wed, Aug 12, 2015	136.70	138.30	135.60	138.00
1542	NYSE	IVR	Tue, Aug 11, 2015	136.50	137.70	135.70	137.20
1541	NYSE	IVR	Mon, Aug 10, 2015	139.20	139.30	137.80	138.30
1540	NYSE	IVR	Fri, Aug 7, 2015	140.50	140.75	138.80	139.00
1539	NYSE	IVR	Thu, Aug 6, 2015	141.30	141.60	139.40	140.90
1538	NYSE	IVR	Wed, Aug 5, 2015	142.50	142.50	140.20	141.00
1537	NYSE	IVR	Tue, Aug 4, 2015	143.50	144.00	142.00	142.40
1536	NYSE	IVR	Mon, Aug 3, 2015	143.80	144.20	142.60	143.50
1535	NYSE	IVR	Fri, Jul 31, 2015	143.60	144.90	143.30	144.10
1534	NYSE	IVR	Thu, Jul 30, 2015	143.00	143.40	142.30	143.00
1533	NYSE	IVR	Wed, Jul 29, 2015	143.80	144.20	142.60	143.40
1532	NYSE	IVR	Tue, Jul 28, 2015	143.80	145.30	143.10	143.80
1531	NYSE	IVR	Mon, Jul 27, 2015	143.40	144.20	143.15	143.40
1530	NYSE	IVR	Fri, Jul 24, 2015	145.90	146.50	143.40	143.50
1529	NYSE	IVR	Thu, Jul 23, 2015	147.80	147.80	145.50	146.10
1528	NYSE	IVR	Wed, Jul 22, 2015	148.40	148.87	147.50	147.90
1527	NYSE	IVR	Tue, Jul 21, 2015	148.90	149.80	148.30	148.40
1526	NYSE	IVR	Mon, Jul 20, 2015	149.60	149.90	147.91	149.10
1525	NYSE	IVR	Fri, Jul 17, 2015	149.90	150.35	149.10	149.70
1524	NYSE	IVR	Thu, Jul 16, 2015	150.20	151.40	149.50	150.00
1523	NYSE	IVR	Wed, Jul 15, 2015	149.10	150.10	148.10	150.10
1522	NYSE	IVR	Tue, Jul 14, 2015	149.10	149.80	148.70	149.20
1521	NYSE	IVR	Mon, Jul 13, 2015	148.50	149.20	147.90	149.00
1520	NYSE	IVR	Fri, Jul 10, 2015	147.50	148.90	146.80	148.20
1519	NYSE	IVR	Thu, Jul 9, 2015	150.00	150.00	146.91	147.00
1518	NYSE	IVR	Wed, Jul 8, 2015	149.70	150.40	148.40	149.20
1517	NYSE	IVR	Tue, Jul 7, 2015	148.00	150.70	147.80	150.30
1516	NYSE	IVR	Mon, Jul 6, 2015	145.40	147.50	145.20	147.50
1515	NYSE	IVR	Thu, Jul 2, 2015	146.00	147.30	145.70	146.00
1514	NYSE	IVR	Wed, Jul 1, 2015	143.50	145.80	141.40	145.50
1513	NYSE	IVR	Tue, Jun 30, 2015	145.30	146.10	143.20	143.20
1512	NYSE	IVR	Mon, Jun 29, 2015	147.30	148.00	144.70	144.80
1511	NYSE	IVR	Fri, Jun 26, 2015	150.00	150.30	147.30	147.60
1510	NYSE	IVR	Thu, Jun 25, 2015	152.20	152.40	150.30	150.30
1509	NYSE	IVR	Wed, Jun 24, 2015	154.40	154.40	152.10	152.20
1508	NYSE	IVR	Tue, Jun 23, 2015	159.00	159.30	158.00	158.70
1507	NYSE	IVR	Mon, Jun 22, 2015	159.60	160.40	158.70	159.10
1506	NYSE	IVR	Fri, Jun 19, 2015	158.10	159.80	157.10	159.30
1505	NYSE	IVR	Thu, Jun 18, 2015	156.50	158.60	156.50	158.00
1504	NYSE	IVR	Wed, Jun 17, 2015	154.80	156.60	154.20	156.40
1503	NYSE	IVR	Tue, Jun 16, 2015	154.40	155.00	153.70	154.80
1502	NYSE	IVR	Mon, Jun 15, 2015	155.70	156.00	154.10	154.50
1501	NYSE	IVR	Fri, Jun 12, 2015	155.30	156.40	154.70	155.80
1500	NYSE	IVR	Thu, Jun 11, 2015	153.50	155.70	153.30	155.30
1499	NYSE	IVR	Wed, Jun 10, 2015	152.60	153.50	152.30	153.00
1498	NYSE	IVR	Tue, Jun 9, 2015	153.10	153.50	152.20	152.70
1497	NYSE	IVR	Mon, Jun 8, 2015	154.60	154.80	153.10	153.20
1496	NYSE	IVR	Fri, Jun 5, 2015	155.60	155.90	153.50	154.30
1495	NYSE	IVR	Thu, Jun 4, 2015	157.00	157.60	156.50	156.60
1494	NYSE	IVR	Wed, Jun 3, 2015	158.70	158.80	156.90	157.40
1493	NYSE	IVR	Tue, Jun 2, 2015	159.40	159.40	158.50	159.00
1492	NYSE	IVR	Mon, Jun 1, 2015	159.50	160.00	158.90	159.70
1491	NYSE	IVR	Fri, May 29, 2015	159.20	159.90	158.60	158.70
1490	NYSE	IVR	Thu, May 28, 2015	159.50	159.90	158.20	159.30
1489	NYSE	IVR	Wed, May 27, 2015	158.60	159.40	158.00	159.10
1488	NYSE	IVR	Tue, May 26, 2015	159.00	159.00	157.80	158.50
1487	NYSE	IVR	Fri, May 22, 2015	159.40	159.90	158.61	159.00
1486	NYSE	IVR	Thu, May 21, 2015	159.90	160.50	159.20	159.50
1485	NYSE	IVR	Wed, May 20, 2015	160.70	161.25	159.80	159.80
1484	NYSE	IVR	Tue, May 19, 2015	161.10	161.10	160.20	160.30
1483	NYSE	IVR	Mon, May 18, 2015	161.00	161.30	160.40	161.10
1482	NYSE	IVR	Fri, May 15, 2015	160.30	161.10	159.40	161.00
1481	NYSE	IVR	Thu, May 14, 2015	159.90	160.60	159.60	159.90
1480	NYSE	IVR	Wed, May 13, 2015	159.90	160.00	158.80	159.20
1479	NYSE	IVR	Tue, May 12, 2015	157.30	159.70	156.65	159.60
1478	NYSE	IVR	Mon, May 11, 2015	156.70	158.10	156.62	158.00
1477	NYSE	IVR	Fri, May 8, 2015	156.40	157.29	155.60	157.00
1476	NYSE	IVR	Thu, May 7, 2015	153.60	155.40	152.20	154.70
1475	NYSE	IVR	Wed, May 6, 2015	153.20	153.74	151.30	151.80
1474	NYSE	IVR	Tue, May 5, 2015	154.70	155.60	153.00	153.20
1473	NYSE	IVR	Mon, May 4, 2015	155.00	155.80	154.40	155.10
1472	NYSE	IVR	Fri, May 1, 2015	153.90	155.10	153.80	154.50
1471	NYSE	IVR	Thu, Apr 30, 2015	154.90	155.30	153.60	154.00
1470	NYSE	IVR	Wed, Apr 29, 2015	155.60	156.15	154.80	155.10
1469	NYSE	IVR	Tue, Apr 28, 2015	157.20	157.50	156.00	156.30
1468	NYSE	IVR	Mon, Apr 27, 2015	157.70	158.30	156.90	156.90
1467	NYSE	IVR	Fri, Apr 24, 2015	157.40	158.10	157.40	157.40
1466	NYSE	IVR	Thu, Apr 23, 2015	157.40	158.30	157.20	157.40
1465	NYSE	IVR	Wed, Apr 22, 2015	157.70	158.30	157.20	157.30
1464	NYSE	IVR	Tue, Apr 21, 2015	158.70	158.80	157.40	157.50
1463	NYSE	IVR	Mon, Apr 20, 2015	158.20	158.90	157.70	158.40
1462	NYSE	IVR	Fri, Apr 17, 2015	157.60	158.50	157.30	158.10
1461	NYSE	IVR	Thu, Apr 16, 2015	157.60	158.60	157.00	158.10
1460	NYSE	IVR	Wed, Apr 15, 2015	157.30	157.70	156.60	157.60
1459	NYSE	IVR	Tue, Apr 14, 2015	157.00	157.40	156.60	157.10
1458	NYSE	IVR	Mon, Apr 13, 2015	157.40	157.40	156.60	156.60
1457	NYSE	IVR	Fri, Apr 10, 2015	157.70	157.80	156.80	157.30
1456	NYSE	IVR	Thu, Apr 9, 2015	157.80	158.00	156.10	156.60
1455	NYSE	IVR	Wed, Apr 8, 2015	157.40	158.35	156.50	158.10
1454	NYSE	IVR	Tue, Apr 7, 2015	157.70	158.00	157.00	157.20
1453	NYSE	IVR	Mon, Apr 6, 2015	157.00	158.00	157.00	157.70
1452	NYSE	IVR	Thu, Apr 2, 2015	156.90	157.80	156.50	156.90
1451	NYSE	IVR	Wed, Apr 1, 2015	155.30	157.20	155.00	156.90
1450	NYSE	IVR	Tue, Mar 31, 2015	155.10	155.80	154.90	155.30
1449	NYSE	IVR	Mon, Mar 30, 2015	154.70	155.80	154.20	155.30
1448	NYSE	IVR	Fri, Mar 27, 2015	154.10	155.40	153.70	154.30
1447	NYSE	IVR	Thu, Mar 26, 2015	155.00	156.49	154.00	154.40
1446	NYSE	IVR	Wed, Mar 25, 2015	161.40	162.10	159.80	159.90
1445	NYSE	IVR	Tue, Mar 24, 2015	160.90	161.95	160.10	161.40
1444	NYSE	IVR	Mon, Mar 23, 2015	160.90	161.90	160.70	160.90
1443	NYSE	IVR	Fri, Mar 20, 2015	160.00	161.10	159.50	160.80
1442	NYSE	IVR	Thu, Mar 19, 2015	159.20	160.05	158.20	159.40
1441	NYSE	IVR	Wed, Mar 18, 2015	156.90	160.40	156.75	160.00
1440	NYSE	IVR	Tue, Mar 17, 2015	156.10	157.40	155.80	157.00
1439	NYSE	IVR	Mon, Mar 16, 2015	156.40	157.30	155.80	156.20
1438	NYSE	IVR	Fri, Mar 13, 2015	156.10	156.10	154.60	155.70
1437	NYSE	IVR	Thu, Mar 12, 2015	155.60	156.30	154.80	156.00
1436	NYSE	IVR	Wed, Mar 11, 2015	155.70	156.10	153.78	154.70
1435	NYSE	IVR	Tue, Mar 10, 2015	155.40	156.30	154.54	155.50
1434	NYSE	IVR	Mon, Mar 9, 2015	156.50	157.90	155.70	155.90
1433	NYSE	IVR	Fri, Mar 6, 2015	158.40	158.90	155.60	155.70
1432	NYSE	IVR	Thu, Mar 5, 2015	160.40	160.80	159.30	159.60
1431	NYSE	IVR	Wed, Mar 4, 2015	159.90	160.40	159.50	160.30
1430	NYSE	IVR	Tue, Mar 3, 2015	159.20	161.10	158.71	160.00
1429	NYSE	IVR	Mon, Mar 2, 2015	160.20	161.30	159.10	159.50
1428	NYSE	IVR	Fri, Feb 27, 2015	159.10	160.00	158.40	159.70
1427	NYSE	IVR	Thu, Feb 26, 2015	159.40	159.90	158.70	159.20
1426	NYSE	IVR	Wed, Feb 25, 2015	158.20	159.80	158.10	159.40
1425	NYSE	IVR	Tue, Feb 24, 2015	154.80	159.30	154.30	158.70
1424	NYSE	IVR	Mon, Feb 23, 2015	154.10	154.40	152.65	154.20
1423	NYSE	IVR	Fri, Feb 20, 2015	154.30	154.70	153.20	154.00
1422	NYSE	IVR	Thu, Feb 19, 2015	154.10	155.00	153.20	154.50
1421	NYSE	IVR	Wed, Feb 18, 2015	153.80	154.35	152.50	154.30
1420	NYSE	IVR	Tue, Feb 17, 2015	152.70	154.70	152.70	153.70
1419	NYSE	IVR	Fri, Feb 13, 2015	153.50	153.80	152.50	153.30
1418	NYSE	IVR	Thu, Feb 12, 2015	152.50	154.30	152.10	153.20
1417	NYSE	IVR	Wed, Feb 11, 2015	152.20	152.90	151.60	152.00
1416	NYSE	IVR	Tue, Feb 10, 2015	153.00	153.00	151.40	152.20
1415	NYSE	IVR	Mon, Feb 9, 2015	152.10	153.70	152.10	152.50
1414	NYSE	IVR	Fri, Feb 6, 2015	153.30	153.30	151.80	152.40
1413	NYSE	IVR	Thu, Feb 5, 2015	152.60	153.60	152.20	153.50
1412	NYSE	IVR	Wed, Feb 4, 2015	154.20	154.30	152.20	152.50
1411	NYSE	IVR	Tue, Feb 3, 2015	152.90	155.30	152.00	154.80
1410	NYSE	IVR	Mon, Feb 2, 2015	153.00	154.40	151.30	153.10
1409	NYSE	IVR	Fri, Jan 30, 2015	154.70	155.30	153.10	153.40
1408	NYSE	IVR	Thu, Jan 29, 2015	156.00	156.00	153.40	155.60
1407	NYSE	IVR	Wed, Jan 28, 2015	156.50	156.80	155.70	156.10
1406	NYSE	IVR	Tue, Jan 27, 2015	156.10	156.70	155.40	156.40
1405	NYSE	IVR	Mon, Jan 26, 2015	154.50	156.90	153.90	156.80
1404	NYSE	IVR	Fri, Jan 23, 2015	156.00	156.30	154.50	154.80
1403	NYSE	IVR	Thu, Jan 22, 2015	153.20	156.10	153.00	156.10
1402	NYSE	IVR	Wed, Jan 21, 2015	151.40	152.70	151.40	152.50
1401	NYSE	IVR	Tue, Jan 20, 2015	154.50	154.70	151.00	151.70
1400	NYSE	IVR	Fri, Jan 16, 2015	152.90	154.40	152.00	154.40
1399	NYSE	IVR	Thu, Jan 15, 2015	153.80	154.50	152.60	152.90
1398	NYSE	IVR	Wed, Jan 14, 2015	154.80	155.30	152.30	153.70
1397	NYSE	IVR	Tue, Jan 13, 2015	154.90	155.90	154.20	155.50
1396	NYSE	IVR	Mon, Jan 12, 2015	154.20	155.25	152.83	154.90
1395	NYSE	IVR	Fri, Jan 9, 2015	155.80	156.00	153.60	154.20
1394	NYSE	IVR	Thu, Jan 8, 2015	156.60	156.90	155.40	155.80
1393	NYSE	IVR	Wed, Jan 7, 2015	156.40	157.00	155.40	156.40
1392	NYSE	IVR	Tue, Jan 6, 2015	156.90	157.35	155.50	156.00
1391	NYSE	IVR	Mon, Jan 5, 2015	155.80	157.10	155.30	156.40
1390	NYSE	IVR	Fri, Jan 2, 2015	155.00	156.80	153.50	156.60
1389	NYSE	IVR	Wed, Dec 31, 2014	157.00	158.00	154.20	154.60
1388	NYSE	IVR	Tue, Dec 30, 2014	157.40	158.10	155.60	156.60
1387	NYSE	IVR	Mon, Dec 29, 2014	156.20	159.20	156.20	157.60
1386	NYSE	IVR	Fri, Dec 26, 2014	155.70	156.70	155.40	156.30
1385	NYSE	IVR	Wed, Dec 24, 2014	157.30	158.00	155.15	155.20
1384	NYSE	IVR	Tue, Dec 23, 2014	163.30	163.80	161.10	161.40
1383	NYSE	IVR	Mon, Dec 22, 2014	163.10	164.20	162.30	163.30
1382	NYSE	IVR	Fri, Dec 19, 2014	159.60	163.40	159.50	163.00
1381	NYSE	IVR	Thu, Dec 18, 2014	157.50	159.70	157.00	159.70
1380	NYSE	IVR	Wed, Dec 17, 2014	153.50	156.90	151.90	156.90
1379	NYSE	IVR	Tue, Dec 16, 2014	155.10	155.50	153.10	153.10
1378	NYSE	IVR	Mon, Dec 15, 2014	157.50	158.10	154.20	154.90
1377	NYSE	IVR	Fri, Dec 12, 2014	158.70	159.10	157.10	157.40
1376	NYSE	IVR	Thu, Dec 11, 2014	158.50	159.50	158.00	159.10
1375	NYSE	IVR	Wed, Dec 10, 2014	161.50	161.60	158.20	158.60
1374	NYSE	IVR	Tue, Dec 9, 2014	157.70	161.60	157.10	161.50
1373	NYSE	IVR	Mon, Dec 8, 2014	161.50	162.40	158.03	158.20
1372	NYSE	IVR	Fri, Dec 5, 2014	163.90	164.40	161.40	162.10
1371	NYSE	IVR	Thu, Dec 4, 2014	164.40	165.40	163.91	164.40
1370	NYSE	IVR	Wed, Dec 3, 2014	164.40	165.00	164.00	164.80
1369	NYSE	IVR	Tue, Dec 2, 2014	164.00	164.90	163.10	164.30
1368	NYSE	IVR	Mon, Dec 1, 2014	165.30	165.85	164.00	164.10
1367	NYSE	IVR	Fri, Nov 28, 2014	165.40	166.10	164.40	165.30
1366	NYSE	IVR	Wed, Nov 26, 2014	165.00	165.00	163.80	165.00
1365	NYSE	IVR	Tue, Nov 25, 2014	164.20	164.20	163.20	164.10
1364	NYSE	IVR	Mon, Nov 24, 2014	161.80	163.90	161.80	163.60
1363	NYSE	IVR	Fri, Nov 21, 2014	163.70	163.90	161.00	161.80
1362	NYSE	IVR	Thu, Nov 20, 2014	162.00	162.80	161.10	162.60
1361	NYSE	IVR	Wed, Nov 19, 2014	162.80	163.10	161.35	161.80
1360	NYSE	IVR	Tue, Nov 18, 2014	163.80	164.50	163.10	163.10
1359	NYSE	IVR	Mon, Nov 17, 2014	162.70	163.80	162.50	163.00
1358	NYSE	IVR	Fri, Nov 14, 2014	162.50	163.80	162.00	162.90
1357	NYSE	IVR	Thu, Nov 13, 2014	163.10	163.70	162.60	163.05
1356	NYSE	IVR	Wed, Nov 12, 2014	160.90	162.45	160.30	162.20
1355	NYSE	IVR	Tue, Nov 11, 2014	162.50	162.90	160.90	161.20
1354	NYSE	IVR	Mon, Nov 10, 2014	162.50	163.00	161.40	162.60
1353	NYSE	IVR	Fri, Nov 7, 2014	161.00	162.80	160.30	162.60
1352	NYSE	IVR	Thu, Nov 6, 2014	161.00	162.00	160.20	161.00
1351	NYSE	IVR	Wed, Nov 5, 2014	162.40	163.30	160.10	162.00
1350	NYSE	IVR	Tue, Nov 4, 2014	165.60	165.80	164.00	165.10
1349	NYSE	IVR	Mon, Nov 3, 2014	165.40	166.40	165.10	165.90
1348	NYSE	IVR	Fri, Oct 31, 2014	165.50	165.90	164.50	165.40
1347	NYSE	IVR	Thu, Oct 30, 2014	163.70	165.40	163.35	164.90
1346	NYSE	IVR	Wed, Oct 29, 2014	166.50	166.50	163.00	163.70
1345	NYSE	IVR	Tue, Oct 28, 2014	165.10	166.60	164.20	166.60
1344	NYSE	IVR	Mon, Oct 27, 2014	164.10	164.90	163.25	164.80
1343	NYSE	IVR	Fri, Oct 24, 2014	163.90	164.60	163.50	164.20
1342	NYSE	IVR	Thu, Oct 23, 2014	165.00	165.10	163.80	164.10
1341	NYSE	IVR	Wed, Oct 22, 2014	165.30	166.10	164.00	164.10
1340	NYSE	IVR	Tue, Oct 21, 2014	164.60	165.90	164.20	165.10
1339	NYSE	IVR	Mon, Oct 20, 2014	162.80	164.70	162.70	164.60
1338	NYSE	IVR	Fri, Oct 17, 2014	163.50	164.10	162.60	163.20
1337	NYSE	IVR	Thu, Oct 16, 2014	161.40	163.50	161.00	162.80
1336	NYSE	IVR	Wed, Oct 15, 2014	161.00	163.10	159.40	162.80
1335	NYSE	IVR	Tue, Oct 14, 2014	161.00	162.10	160.00	161.20
1334	NYSE	IVR	Mon, Oct 13, 2014	159.30	162.45	159.30	160.70
1333	NYSE	IVR	Fri, Oct 10, 2014	159.40	161.23	159.00	159.10
1332	NYSE	IVR	Thu, Oct 9, 2014	160.00	161.70	159.10	159.80
1331	NYSE	IVR	Wed, Oct 8, 2014	157.30	160.10	156.80	160.00
1330	NYSE	IVR	Tue, Oct 7, 2014	156.80	157.80	156.60	157.10
1329	NYSE	IVR	Mon, Oct 6, 2014	156.90	158.15	156.90	157.30
1328	NYSE	IVR	Fri, Oct 3, 2014	158.70	158.70	156.80	157.00
1327	NYSE	IVR	Thu, Oct 2, 2014	158.40	159.00	156.50	157.70
1326	NYSE	IVR	Wed, Oct 1, 2014	157.20	159.30	157.20	158.80
1325	NYSE	IVR	Tue, Sep 30, 2014	160.10	160.40	157.20	157.20
1324	NYSE	IVR	Mon, Sep 29, 2014	160.60	161.30	159.10	160.10
1323	NYSE	IVR	Fri, Sep 26, 2014	163.20	163.20	158.50	161.40
1322	NYSE	IVR	Thu, Sep 25, 2014	160.80	161.40	159.70	160.30
1321	NYSE	IVR	Wed, Sep 24, 2014	162.20	162.40	160.50	160.80
1320	NYSE	IVR	Tue, Sep 23, 2014	167.30	167.90	166.40	166.80
1319	NYSE	IVR	Mon, Sep 22, 2014	169.00	169.40	167.10	167.10
1318	NYSE	IVR	Fri, Sep 19, 2014	169.00	169.80	168.20	169.10
1317	NYSE	IVR	Thu, Sep 18, 2014	169.80	170.60	168.10	168.50
1316	NYSE	IVR	Wed, Sep 17, 2014	170.20	171.27	169.40	169.60
1315	NYSE	IVR	Tue, Sep 16, 2014	169.10	169.88	166.90	169.40
1314	NYSE	IVR	Mon, Sep 15, 2014	170.10	170.30	167.10	168.80
1313	NYSE	IVR	Fri, Sep 12, 2014	173.90	174.10	170.10	170.10
1312	NYSE	IVR	Thu, Sep 11, 2014	172.00	174.50	172.00	174.40
1311	NYSE	IVR	Wed, Sep 10, 2014	172.30	172.60	171.10	171.90
1310	NYSE	IVR	Tue, Sep 9, 2014	174.00	174.50	172.25	172.80
1309	NYSE	IVR	Mon, Sep 8, 2014	174.40	174.60	173.30	174.00
1308	NYSE	IVR	Fri, Sep 5, 2014	172.40	174.00	172.00	173.90
1307	NYSE	IVR	Thu, Sep 4, 2014	172.50	173.00	171.20	172.00
1306	NYSE	IVR	Wed, Sep 3, 2014	173.50	173.60	172.70	172.90
1305	NYSE	IVR	Tue, Sep 2, 2014	176.20	176.40	171.60	172.80
1304	NYSE	IVR	Fri, Aug 29, 2014	175.20	176.40	174.40	176.20
1303	NYSE	IVR	Thu, Aug 28, 2014	174.10	175.60	174.00	175.10
1302	NYSE	IVR	Wed, Aug 27, 2014	174.20	174.60	173.50	174.50
1301	NYSE	IVR	Tue, Aug 26, 2014	174.00	174.60	173.50	174.20
1300	NYSE	IVR	Mon, Aug 25, 2014	173.30	174.10	173.10	174.10
1299	NYSE	IVR	Fri, Aug 22, 2014	173.80	174.50	172.91	173.10
1298	NYSE	IVR	Thu, Aug 21, 2014	173.30	174.61	173.10	173.90
1297	NYSE	IVR	Wed, Aug 20, 2014	172.80	173.70	172.20	173.20
1296	NYSE	IVR	Tue, Aug 19, 2014	173.90	174.20	172.90	173.20
1295	NYSE	IVR	Mon, Aug 18, 2014	174.10	174.40	173.10	173.70
1294	NYSE	IVR	Fri, Aug 15, 2014	173.30	174.30	172.70	173.50
1293	NYSE	IVR	Thu, Aug 14, 2014	173.00	173.40	172.60	172.70
1292	NYSE	IVR	Wed, Aug 13, 2014	173.00	173.60	172.70	173.00
1291	NYSE	IVR	Tue, Aug 12, 2014	173.20	174.40	172.50	172.80
1290	NYSE	IVR	Mon, Aug 11, 2014	172.90	173.90	172.70	173.30
1289	NYSE	IVR	Fri, Aug 8, 2014	171.50	172.50	171.50	172.10
1288	NYSE	IVR	Thu, Aug 7, 2014	172.10	173.70	171.45	171.50
1287	NYSE	IVR	Wed, Aug 6, 2014	170.00	172.20	170.00	171.60
1286	NYSE	IVR	Tue, Aug 5, 2014	170.70	171.80	169.90	170.20
1285	NYSE	IVR	Mon, Aug 4, 2014	170.40	171.10	170.30	170.70
1284	NYSE	IVR	Fri, Aug 1, 2014	169.90	171.40	169.50	170.20
1283	NYSE	IVR	Thu, Jul 31, 2014	170.80	172.00	169.80	169.80
1282	NYSE	IVR	Wed, Jul 30, 2014	173.10	173.80	170.00	171.10
1281	NYSE	IVR	Tue, Jul 29, 2014	173.30	173.80	172.40	172.40
1280	NYSE	IVR	Mon, Jul 28, 2014	172.80	174.00	172.60	173.00
1279	NYSE	IVR	Fri, Jul 25, 2014	172.20	172.90	171.70	172.40
1278	NYSE	IVR	Thu, Jul 24, 2014	173.70	174.10	172.20	172.60
1277	NYSE	IVR	Wed, Jul 23, 2014	172.90	174.20	172.30	173.70
1276	NYSE	IVR	Tue, Jul 22, 2014	172.60	173.30	172.40	172.80
1275	NYSE	IVR	Mon, Jul 21, 2014	171.80	172.30	171.10	171.90
1274	NYSE	IVR	Fri, Jul 18, 2014	171.20	172.60	171.10	171.80
1273	NYSE	IVR	Thu, Jul 17, 2014	172.00	172.40	171.30	171.50
1272	NYSE	IVR	Wed, Jul 16, 2014	172.40	172.90	171.30	172.20
1271	NYSE	IVR	Tue, Jul 15, 2014	173.00	173.30	171.70	172.40
1270	NYSE	IVR	Mon, Jul 14, 2014	172.60	173.10	171.80	172.60
1269	NYSE	IVR	Fri, Jul 11, 2014	172.40	173.40	171.70	172.00
1268	NYSE	IVR	Thu, Jul 10, 2014	170.40	172.90	170.00	172.40
1267	NYSE	IVR	Wed, Jul 9, 2014	170.70	170.80	169.00	170.70
1266	NYSE	IVR	Tue, Jul 8, 2014	169.20	170.40	168.70	170.20
1265	NYSE	IVR	Mon, Jul 7, 2014	171.10	171.10	169.10	169.10
1264	NYSE	IVR	Thu, Jul 3, 2014	172.30	172.30	169.10	171.10
1263	NYSE	IVR	Wed, Jul 2, 2014	172.90	172.90	170.90	172.80
1262	NYSE	IVR	Tue, Jul 1, 2014	173.50	174.00	173.10	173.30
1261	NYSE	IVR	Mon, Jun 30, 2014	173.60	174.00	172.70	173.60
1260	NYSE	IVR	Fri, Jun 27, 2014	172.80	173.90	172.10	173.80
1259	NYSE	IVR	Thu, Jun 26, 2014	171.90	173.50	171.50	173.20
1258	NYSE	IVR	Wed, Jun 25, 2014	172.30	172.50	171.10	171.80
1257	NYSE	IVR	Tue, Jun 24, 2014	178.00	178.30	176.60	176.70
1256	NYSE	IVR	Mon, Jun 23, 2014	175.50	177.90	175.50	177.40
1255	NYSE	IVR	Fri, Jun 20, 2014	176.80	177.10	175.40	175.50
1254	NYSE	IVR	Thu, Jun 19, 2014	177.30	178.00	176.10	176.50
1253	NYSE	IVR	Wed, Jun 18, 2014	177.00	177.30	175.50	177.10
1252	NYSE	IVR	Tue, Jun 17, 2014	177.70	178.30	176.30	176.70
1251	NYSE	IVR	Mon, Jun 16, 2014	178.30	178.90	177.60	178.30
1250	NYSE	IVR	Fri, Jun 13, 2014	178.00	178.60	176.60	178.40
1249	NYSE	IVR	Thu, Jun 12, 2014	177.60	178.00	176.00	177.90
1248	NYSE	IVR	Wed, Jun 11, 2014	178.70	179.00	177.00	177.50
1247	NYSE	IVR	Tue, Jun 10, 2014	179.50	179.80	178.60	179.00
1246	NYSE	IVR	Mon, Jun 9, 2014	179.30	180.00	179.10	179.70
1245	NYSE	IVR	Fri, Jun 6, 2014	178.20	179.70	177.90	179.60
1244	NYSE	IVR	Thu, Jun 5, 2014	175.40	177.90	175.10	177.90
1243	NYSE	IVR	Wed, Jun 4, 2014	174.90	175.80	173.00	175.30
1242	NYSE	IVR	Tue, Jun 3, 2014	176.00	176.10	174.50	174.90
1241	NYSE	IVR	Mon, Jun 2, 2014	177.70	178.50	176.00	176.10
1240	NYSE	IVR	Fri, May 30, 2014	176.30	177.70	175.60	177.60
1239	NYSE	IVR	Thu, May 29, 2014	176.60	177.40	176.10	176.10
1238	NYSE	IVR	Wed, May 28, 2014	177.30	177.50	176.00	176.30
1237	NYSE	IVR	Tue, May 27, 2014	176.70	178.20	176.50	176.90
1236	NYSE	IVR	Fri, May 23, 2014	174.60	176.50	173.90	176.00
1235	NYSE	IVR	Thu, May 22, 2014	172.70	174.90	172.50	174.40
1234	NYSE	IVR	Wed, May 21, 2014	172.10	173.00	171.80	172.70
1233	NYSE	IVR	Tue, May 20, 2014	171.90	172.50	170.10	172.00
1232	NYSE	IVR	Mon, May 19, 2014	169.70	172.20	169.70	172.20
1231	NYSE	IVR	Fri, May 16, 2014	168.80	169.70	167.90	169.40
1230	NYSE	IVR	Thu, May 15, 2014	169.30	170.20	168.00	169.10
1229	NYSE	IVR	Wed, May 14, 2014	168.40	170.30	168.00	169.60
1228	NYSE	IVR	Tue, May 13, 2014	168.70	169.50	167.95	168.20
1227	NYSE	IVR	Mon, May 12, 2014	170.00	170.45	168.50	168.50
1226	NYSE	IVR	Fri, May 9, 2014	169.30	170.90	168.80	169.70
1225	NYSE	IVR	Thu, May 8, 2014	170.20	170.50	168.30	169.00
1224	NYSE	IVR	Wed, May 7, 2014	167.70	171.10	167.70	171.00
1223	NYSE	IVR	Tue, May 6, 2014	168.00	169.20	167.60	168.20
1222	NYSE	IVR	Mon, May 5, 2014	166.70	167.85	166.30	167.80
1221	NYSE	IVR	Fri, May 2, 2014	166.50	167.90	165.55	167.70
1220	NYSE	IVR	Thu, May 1, 2014	167.00	168.00	165.45	167.10
1219	NYSE	IVR	Wed, Apr 30, 2014	164.80	167.15	164.60	166.70
1218	NYSE	IVR	Tue, Apr 29, 2014	165.90	166.80	164.30	164.60
1217	NYSE	IVR	Mon, Apr 28, 2014	167.10	167.70	165.30	165.70
1216	NYSE	IVR	Fri, Apr 25, 2014	166.00	168.00	165.30	166.00
1215	NYSE	IVR	Thu, Apr 24, 2014	168.10	168.90	165.50	165.70
1214	NYSE	IVR	Wed, Apr 23, 2014	167.60	169.00	167.10	168.00
1213	NYSE	IVR	Tue, Apr 22, 2014	166.50	168.00	166.50	167.20
1212	NYSE	IVR	Mon, Apr 21, 2014	165.60	166.90	165.50	166.70
1211	NYSE	IVR	Thu, Apr 17, 2014	165.70	166.70	164.70	165.80
1210	NYSE	IVR	Wed, Apr 16, 2014	166.50	166.70	165.40	165.70
1209	NYSE	IVR	Tue, Apr 15, 2014	166.20	167.30	166.00	166.50
1208	NYSE	IVR	Mon, Apr 14, 2014	166.60	167.80	165.20	166.30
1207	NYSE	IVR	Fri, Apr 11, 2014	165.50	167.20	165.35	165.50
1206	NYSE	IVR	Thu, Apr 10, 2014	165.70	168.05	165.70	166.20
1205	NYSE	IVR	Wed, Apr 9, 2014	166.20	166.30	164.90	165.60
1204	NYSE	IVR	Tue, Apr 8, 2014	165.20	167.10	165.10	166.10
1203	NYSE	IVR	Mon, Apr 7, 2014	164.20	166.95	164.10	165.40
1202	NYSE	IVR	Fri, Apr 4, 2014	165.10	166.50	164.20	164.30
1201	NYSE	IVR	Thu, Apr 3, 2014	165.30	165.70	164.24	165.10
1200	NYSE	IVR	Wed, Apr 2, 2014	165.00	166.40	164.50	165.80
1199	NYSE	IVR	Tue, Apr 1, 2014	164.50	165.60	163.60	165.40
1198	NYSE	IVR	Mon, Mar 31, 2014	163.90	166.50	163.90	164.70
1197	NYSE	IVR	Fri, Mar 28, 2014	162.80	164.40	162.65	163.00
1196	NYSE	IVR	Thu, Mar 27, 2014	163.40	164.80	161.50	162.60
1195	NYSE	IVR	Wed, Mar 26, 2014	170.20	171.40	168.40	168.40
1194	NYSE	IVR	Tue, Mar 25, 2014	171.20	172.30	168.70	169.20
1193	NYSE	IVR	Mon, Mar 24, 2014	173.30	173.30	170.10	171.20
1192	NYSE	IVR	Fri, Mar 21, 2014	169.30	173.50	169.30	173.40
1191	NYSE	IVR	Thu, Mar 20, 2014	169.00	169.70	167.20	168.70
1190	NYSE	IVR	Wed, Mar 19, 2014	172.20	172.50	167.90	168.40
1189	NYSE	IVR	Tue, Mar 18, 2014	170.40	171.90	169.40	171.50
1188	NYSE	IVR	Mon, Mar 17, 2014	171.90	172.00	170.20	170.30
1187	NYSE	IVR	Fri, Mar 14, 2014	172.20	174.55	171.00	171.70
1186	NYSE	IVR	Thu, Mar 13, 2014	171.40	173.20	171.10	172.10
1185	NYSE	IVR	Wed, Mar 12, 2014	167.50	171.50	167.30	171.20
1184	NYSE	IVR	Tue, Mar 11, 2014	168.20	169.00	166.40	167.80
1183	NYSE	IVR	Mon, Mar 10, 2014	167.60	168.70	167.10	168.10
1182	NYSE	IVR	Fri, Mar 7, 2014	171.80	171.80	166.70	167.20
1181	NYSE	IVR	Thu, Mar 6, 2014	172.30	173.35	171.60	171.70
1180	NYSE	IVR	Wed, Mar 5, 2014	172.20	173.10	171.60	172.50
1179	NYSE	IVR	Tue, Mar 4, 2014	172.00	172.80	170.20	172.70
1178	NYSE	IVR	Mon, Mar 3, 2014	167.90	171.50	167.90	171.00
1177	NYSE	IVR	Fri, Feb 28, 2014	168.00	169.10	166.40	168.30
1176	NYSE	IVR	Thu, Feb 27, 2014	168.30	168.40	165.70	167.60
1175	NYSE	IVR	Wed, Feb 26, 2014	167.50	168.80	167.00	168.00
1174	NYSE	IVR	Tue, Feb 25, 2014	166.60	167.40	165.40	167.00
1173	NYSE	IVR	Mon, Feb 24, 2014	166.10	167.50	165.60	166.00
1172	NYSE	IVR	Fri, Feb 21, 2014	164.20	165.60	163.40	163.90
1171	NYSE	IVR	Thu, Feb 20, 2014	165.90	167.00	162.10	163.80
1170	NYSE	IVR	Wed, Feb 19, 2014	167.10	168.20	164.40	165.20
1169	NYSE	IVR	Tue, Feb 18, 2014	163.20	167.20	162.10	166.80
1168	NYSE	IVR	Fri, Feb 14, 2014	164.40	164.70	163.10	163.30
1167	NYSE	IVR	Thu, Feb 13, 2014	161.10	164.80	160.80	164.40
1166	NYSE	IVR	Wed, Feb 12, 2014	160.40	162.90	160.30	161.00
1165	NYSE	IVR	Tue, Feb 11, 2014	158.50	160.85	158.50	160.50
1164	NYSE	IVR	Mon, Feb 10, 2014	158.20	159.40	157.70	158.60
1163	NYSE	IVR	Fri, Feb 7, 2014	158.40	160.20	157.90	158.10
1162	NYSE	IVR	Thu, Feb 6, 2014	158.70	160.30	157.31	157.60
1161	NYSE	IVR	Wed, Feb 5, 2014	156.40	158.70	155.60	158.50
1160	NYSE	IVR	Tue, Feb 4, 2014	156.00	157.20	155.00	156.40
1159	NYSE	IVR	Mon, Feb 3, 2014	157.30	158.20	155.50	156.10
1158	NYSE	IVR	Fri, Jan 31, 2014	154.10	157.50	153.60	157.10
1157	NYSE	IVR	Thu, Jan 30, 2014	155.20	155.70	154.20	155.60
1156	NYSE	IVR	Wed, Jan 29, 2014	155.70	156.40	153.40	154.60
1155	NYSE	IVR	Tue, Jan 28, 2014	156.40	157.10	155.30	156.00
1154	NYSE	IVR	Mon, Jan 27, 2014	156.70	157.98	154.80	155.60
1153	NYSE	IVR	Fri, Jan 24, 2014	158.30	158.50	156.24	157.20
1152	NYSE	IVR	Thu, Jan 23, 2014	155.90	159.60	155.70	157.90
1151	NYSE	IVR	Wed, Jan 22, 2014	154.90	155.95	154.79	155.50
1150	NYSE	IVR	Tue, Jan 21, 2014	152.70	155.00	152.60	154.90
1149	NYSE	IVR	Fri, Jan 17, 2014	152.40	152.50	151.70	152.30
1148	NYSE	IVR	Thu, Jan 16, 2014	151.40	152.60	150.80	152.30
1147	NYSE	IVR	Wed, Jan 15, 2014	150.80	152.20	150.80	151.30
1146	NYSE	IVR	Tue, Jan 14, 2014	152.10	152.70	151.00	151.10
1145	NYSE	IVR	Mon, Jan 13, 2014	152.90	154.00	151.70	151.80
1144	NYSE	IVR	Fri, Jan 10, 2014	151.90	153.50	151.70	153.10
1143	NYSE	IVR	Thu, Jan 9, 2014	152.20	152.30	150.00	151.10
1142	NYSE	IVR	Wed, Jan 8, 2014	150.90	152.10	150.10	152.10
1141	NYSE	IVR	Tue, Jan 7, 2014	150.30	151.70	149.70	151.40
1140	NYSE	IVR	Mon, Jan 6, 2014	149.40	151.45	148.60	150.20
1139	NYSE	IVR	Fri, Jan 3, 2014	148.60	149.20	148.05	148.70
1138	NYSE	IVR	Thu, Jan 2, 2014	146.90	148.80	146.40	148.60
1137	NYSE	IVR	Tue, Dec 31, 2013	145.60	147.40	145.50	146.80
1136	NYSE	IVR	Mon, Dec 30, 2013	147.50	147.60	145.40	145.80
1135	NYSE	IVR	Fri, Dec 27, 2013	146.70	148.10	145.30	147.40
1134	NYSE	IVR	Thu, Dec 26, 2013	147.90	148.70	147.10	147.10
1133	NYSE	IVR	Tue, Dec 24, 2013	145.70	148.60	145.60	147.90
1132	NYSE	IVR	Mon, Dec 23, 2013	152.90	153.80	151.00	151.00
1131	NYSE	IVR	Fri, Dec 20, 2013	150.50	152.45	150.00	152.00
1130	NYSE	IVR	Thu, Dec 19, 2013	152.20	153.00	149.70	149.90
1129	NYSE	IVR	Wed, Dec 18, 2013	151.50	154.60	150.00	152.10
1128	NYSE	IVR	Tue, Dec 17, 2013	149.30	151.80	148.90	150.90
1127	NYSE	IVR	Mon, Dec 16, 2013	149.20	150.75	148.40	148.80
1126	NYSE	IVR	Fri, Dec 13, 2013	149.50	150.80	148.80	149.10
1125	NYSE	IVR	Thu, Dec 12, 2013	148.60	149.70	147.50	149.20
1124	NYSE	IVR	Wed, Dec 11, 2013	150.30	150.70	148.10	148.80
1123	NYSE	IVR	Tue, Dec 10, 2013	148.60	152.50	148.60	150.30
1122	NYSE	IVR	Mon, Dec 9, 2013	146.20	148.50	146.00	148.30
1121	NYSE	IVR	Fri, Dec 6, 2013	145.60	146.80	144.30	145.70
1120	NYSE	IVR	Thu, Dec 5, 2013	145.60	146.30	144.10	145.00
1119	NYSE	IVR	Wed, Dec 4, 2013	146.70	147.50	145.40	146.40
1118	NYSE	IVR	Tue, Dec 3, 2013	148.50	149.80	147.00	148.20
1117	NYSE	IVR	Mon, Dec 2, 2013	150.50	150.70	147.70	147.90
1116	NYSE	IVR	Fri, Nov 29, 2013	151.00	152.20	150.20	151.00
1115	NYSE	IVR	Wed, Nov 27, 2013	149.20	150.90	148.22	150.70
1114	NYSE	IVR	Tue, Nov 26, 2013	150.80	150.90	149.20	149.30
1113	NYSE	IVR	Mon, Nov 25, 2013	149.10	151.10	148.80	150.60
1112	NYSE	IVR	Fri, Nov 22, 2013	150.20	150.20	147.70	149.40
1111	NYSE	IVR	Thu, Nov 21, 2013	150.80	151.60	149.20	149.90
1110	NYSE	IVR	Wed, Nov 20, 2013	150.00	151.10	149.10	150.80
1109	NYSE	IVR	Tue, Nov 19, 2013	150.90	151.50	149.20	149.90
1108	NYSE	IVR	Mon, Nov 18, 2013	152.40	153.00	150.50	150.60
1107	NYSE	IVR	Fri, Nov 15, 2013	151.60	152.90	150.60	152.10
1106	NYSE	IVR	Thu, Nov 14, 2013	150.20	153.70	150.20	152.00
1105	NYSE	IVR	Wed, Nov 13, 2013	146.50	150.50	146.50	150.00
1104	NYSE	IVR	Tue, Nov 12, 2013	145.00	147.20	144.10	147.00
1103	NYSE	IVR	Mon, Nov 11, 2013	147.10	147.70	144.40	145.90
1102	NYSE	IVR	Fri, Nov 8, 2013	150.80	150.90	146.20	147.80
1101	NYSE	IVR	Thu, Nov 7, 2013	152.10	153.70	151.70	152.40
1100	NYSE	IVR	Wed, Nov 6, 2013	150.90	152.85	150.60	152.40
1099	NYSE	IVR	Tue, Nov 5, 2013	152.30	153.00	150.00	150.40
1098	NYSE	IVR	Mon, Nov 4, 2013	154.30	154.50	152.10	152.50
1097	NYSE	IVR	Fri, Nov 1, 2013	154.20	155.10	152.20	154.30
1096	NYSE	IVR	Thu, Oct 31, 2013	151.50	155.10	150.40	154.50
1095	NYSE	IVR	Wed, Oct 30, 2013	150.80	152.90	150.20	151.10
1094	NYSE	IVR	Tue, Oct 29, 2013	160.70	160.70	150.20	150.80
1093	NYSE	IVR	Mon, Oct 28, 2013	164.60	165.00	163.10	164.20
1092	NYSE	IVR	Fri, Oct 25, 2013	163.80	166.00	162.90	164.70
1091	NYSE	IVR	Thu, Oct 24, 2013	164.00	164.50	162.80	163.30
1090	NYSE	IVR	Wed, Oct 23, 2013	162.50	164.50	161.20	164.50
1089	NYSE	IVR	Tue, Oct 22, 2013	158.20	162.60	158.10	162.60
1088	NYSE	IVR	Mon, Oct 21, 2013	159.00	159.10	156.40	156.90
1087	NYSE	IVR	Fri, Oct 18, 2013	158.30	159.20	156.20	159.00
1086	NYSE	IVR	Thu, Oct 17, 2013	152.50	157.40	152.50	157.10
1085	NYSE	IVR	Wed, Oct 16, 2013	150.90	152.30	148.40	151.90
1084	NYSE	IVR	Tue, Oct 15, 2013	152.00	152.90	150.30	150.70
1083	NYSE	IVR	Mon, Oct 14, 2013	153.30	153.80	151.93	152.40
1082	NYSE	IVR	Fri, Oct 11, 2013	153.30	153.80	152.10	153.70
1081	NYSE	IVR	Thu, Oct 10, 2013	153.80	153.80	152.20	153.00
1080	NYSE	IVR	Wed, Oct 9, 2013	151.80	152.95	151.43	152.20
1079	NYSE	IVR	Tue, Oct 8, 2013	153.50	154.00	151.30	151.30
1078	NYSE	IVR	Mon, Oct 7, 2013	152.60	154.25	152.10	154.00
1077	NYSE	IVR	Fri, Oct 4, 2013	153.00	154.20	152.80	153.50
1076	NYSE	IVR	Thu, Oct 3, 2013	153.20	154.30	152.40	153.40
1075	NYSE	IVR	Wed, Oct 2, 2013	152.40	154.60	151.70	154.10
1074	NYSE	IVR	Tue, Oct 1, 2013	153.50	155.10	151.70	155.10
1073	NYSE	IVR	Mon, Sep 30, 2013	154.20	155.70	152.90	153.90
1072	NYSE	IVR	Fri, Sep 27, 2013	155.40	156.73	154.70	155.10
1071	NYSE	IVR	Thu, Sep 26, 2013	155.90	156.90	155.00	155.90
1070	NYSE	IVR	Wed, Sep 25, 2013	156.50	158.30	155.80	156.30
1069	NYSE	IVR	Tue, Sep 24, 2013	159.20	160.00	156.00	156.70
1068	NYSE	IVR	Mon, Sep 23, 2013	161.50	164.30	161.00	164.10
1067	NYSE	IVR	Fri, Sep 20, 2013	162.90	163.00	159.50	162.00
1066	NYSE	IVR	Thu, Sep 19, 2013	167.10	167.60	161.60	162.60
1065	NYSE	IVR	Wed, Sep 18, 2013	160.00	166.20	159.20	166.20
1064	NYSE	IVR	Tue, Sep 17, 2013	158.30	161.50	158.00	160.10
1063	NYSE	IVR	Mon, Sep 16, 2013	160.60	162.50	158.50	160.10
1062	NYSE	IVR	Fri, Sep 13, 2013	157.10	159.80	157.10	158.50
1061	NYSE	IVR	Thu, Sep 12, 2013	156.10	158.80	156.00	157.10
1060	NYSE	IVR	Wed, Sep 11, 2013	154.40	156.00	152.60	155.90
1059	NYSE	IVR	Tue, Sep 10, 2013	157.00	157.10	153.70	154.20
1058	NYSE	IVR	Mon, Sep 9, 2013	155.20	157.00	155.00	156.90
1057	NYSE	IVR	Fri, Sep 6, 2013	154.50	155.50	153.70	154.20
1056	NYSE	IVR	Thu, Sep 5, 2013	153.40	153.80	152.00	153.00
1055	NYSE	IVR	Wed, Sep 4, 2013	152.50	155.30	151.96	153.50
1054	NYSE	IVR	Tue, Sep 3, 2013	153.70	153.70	150.20	152.50
1053	NYSE	IVR	Fri, Aug 30, 2013	154.60	157.00	153.00	153.10
1052	NYSE	IVR	Thu, Aug 29, 2013	152.50	155.20	151.80	155.10
1051	NYSE	IVR	Wed, Aug 28, 2013	155.90	156.90	151.30	152.40
1050	NYSE	IVR	Tue, Aug 27, 2013	152.20	156.50	151.80	155.90
1049	NYSE	IVR	Mon, Aug 26, 2013	154.80	155.70	152.30	152.90
1048	NYSE	IVR	Fri, Aug 23, 2013	148.70	154.80	148.30	154.50
1047	NYSE	IVR	Thu, Aug 22, 2013	147.80	148.70	146.96	148.20
1046	NYSE	IVR	Wed, Aug 21, 2013	147.00	149.60	145.90	147.50
1045	NYSE	IVR	Tue, Aug 20, 2013	144.50	148.90	144.50	147.70
1044	NYSE	IVR	Mon, Aug 19, 2013	149.20	150.00	144.00	144.40
1043	NYSE	IVR	Fri, Aug 16, 2013	153.40	154.10	148.70	149.00
1042	NYSE	IVR	Thu, Aug 15, 2013	153.70	154.39	151.80	153.20
1041	NYSE	IVR	Wed, Aug 14, 2013	154.20	157.00	153.10	156.70
1040	NYSE	IVR	Tue, Aug 13, 2013	158.40	158.70	153.30	154.80
1039	NYSE	IVR	Mon, Aug 12, 2013	157.30	159.90	157.20	158.80
1038	NYSE	IVR	Fri, Aug 9, 2013	157.30	158.60	155.90	157.30
1037	NYSE	IVR	Thu, Aug 8, 2013	155.00	157.50	154.70	157.40
1036	NYSE	IVR	Wed, Aug 7, 2013	154.90	156.30	153.40	154.60
1035	NYSE	IVR	Tue, Aug 6, 2013	152.80	154.90	151.30	154.80
1034	NYSE	IVR	Mon, Aug 5, 2013	158.20	158.40	153.50	153.60
1033	NYSE	IVR	Fri, Aug 2, 2013	158.50	161.20	157.43	158.80
1032	NYSE	IVR	Thu, Aug 1, 2013	162.50	163.10	156.50	158.10
1031	NYSE	IVR	Wed, Jul 31, 2013	167.10	167.30	160.70	164.30
1030	NYSE	IVR	Tue, Jul 30, 2013	165.70	170.60	165.70	167.10
1029	NYSE	IVR	Mon, Jul 29, 2013	167.00	168.00	164.20	164.60
1028	NYSE	IVR	Fri, Jul 26, 2013	166.70	167.50	165.50	166.90
1027	NYSE	IVR	Thu, Jul 25, 2013	163.40	167.05	162.50	166.50
1026	NYSE	IVR	Wed, Jul 24, 2013	168.20	168.50	161.10	163.40
1025	NYSE	IVR	Tue, Jul 23, 2013	167.20	168.80	165.80	168.00
1024	NYSE	IVR	Mon, Jul 22, 2013	167.30	168.30	166.20	167.20
1023	NYSE	IVR	Fri, Jul 19, 2013	166.00	167.55	165.20	167.50
1022	NYSE	IVR	Thu, Jul 18, 2013	168.10	168.80	166.30	166.30
1021	NYSE	IVR	Wed, Jul 17, 2013	165.00	170.80	164.90	167.90
1020	NYSE	IVR	Tue, Jul 16, 2013	164.20	165.40	163.40	164.00
1019	NYSE	IVR	Mon, Jul 15, 2013	161.90	164.56	161.31	164.20
1018	NYSE	IVR	Fri, Jul 12, 2013	164.40	164.50	160.90	162.30
1017	NYSE	IVR	Thu, Jul 11, 2013	159.40	164.70	159.40	164.70
1016	NYSE	IVR	Wed, Jul 10, 2013	155.80	159.05	155.80	157.60
1015	NYSE	IVR	Tue, Jul 9, 2013	155.20	157.30	154.30	155.50
1014	NYSE	IVR	Mon, Jul 8, 2013	152.00	156.20	149.20	154.90
1013	NYSE	IVR	Fri, Jul 5, 2013	157.30	157.40	146.00	152.30
1012	NYSE	IVR	Wed, Jul 3, 2013	162.20	162.40	156.45	158.70
1011	NYSE	IVR	Tue, Jul 2, 2013	166.20	167.00	161.80	162.40
1010	NYSE	IVR	Mon, Jul 1, 2013	166.30	167.80	165.60	166.20
1009	NYSE	IVR	Fri, Jun 28, 2013	166.80	167.10	164.40	165.60
1008	NYSE	IVR	Thu, Jun 27, 2013	165.50	168.60	165.50	166.90
1007	NYSE	IVR	Wed, Jun 26, 2013	166.40	169.50	164.80	165.00
1006	NYSE	IVR	Tue, Jun 25, 2013	166.50	169.30	163.82	165.40
1005	NYSE	IVR	Mon, Jun 24, 2013	175.40	175.58	167.30	172.60
1004	NYSE	IVR	Fri, Jun 21, 2013	174.60	178.20	172.80	176.90
1003	NYSE	IVR	Thu, Jun 20, 2013	178.00	179.00	172.80	174.10
1002	NYSE	IVR	Wed, Jun 19, 2013	186.80	187.50	180.00	181.10
1001	NYSE	IVR	Tue, Jun 18, 2013	184.70	186.80	181.30	186.00
1000	NYSE	IVR	Mon, Jun 17, 2013	186.40	188.10	181.50	182.30
999	NYSE	IVR	Fri, Jun 14, 2013	188.20	190.70	185.90	186.20
998	NYSE	IVR	Thu, Jun 13, 2013	179.30	189.10	179.00	188.40
997	NYSE	IVR	Wed, Jun 12, 2013	183.00	183.60	178.60	180.00
996	NYSE	IVR	Tue, Jun 11, 2013	185.00	185.30	181.00	181.70
995	NYSE	IVR	Mon, Jun 10, 2013	187.60	189.30	185.50	186.60
994	NYSE	IVR	Fri, Jun 7, 2013	189.80	190.10	184.50	187.50
993	NYSE	IVR	Thu, Jun 6, 2013	185.80	189.40	182.60	189.30
992	NYSE	IVR	Wed, Jun 5, 2013	189.10	190.30	185.30	186.20
991	NYSE	IVR	Tue, Jun 4, 2013	186.20	189.80	185.30	189.10
990	NYSE	IVR	Mon, Jun 3, 2013	186.50	187.40	180.50	186.50
989	NYSE	IVR	Fri, May 31, 2013	190.40	192.10	186.10	186.50
988	NYSE	IVR	Thu, May 30, 2013	192.00	193.90	190.40	191.00
987	NYSE	IVR	Wed, May 29, 2013	183.20	193.00	176.00	191.60
986	NYSE	IVR	Tue, May 28, 2013	195.50	197.40	184.50	186.00
985	NYSE	IVR	Fri, May 24, 2013	194.00	194.40	190.60	194.20
984	NYSE	IVR	Thu, May 23, 2013	193.00	195.10	188.80	194.20
983	NYSE	IVR	Wed, May 22, 2013	198.40	202.50	193.50	195.30
982	NYSE	IVR	Tue, May 21, 2013	202.50	203.50	198.00	198.50
981	NYSE	IVR	Mon, May 20, 2013	204.30	204.30	202.20	202.80
980	NYSE	IVR	Fri, May 17, 2013	203.40	204.40	201.40	204.10
979	NYSE	IVR	Thu, May 16, 2013	198.40	202.90	198.31	202.30
978	NYSE	IVR	Wed, May 15, 2013	198.70	200.30	196.20	198.20
977	NYSE	IVR	Tue, May 14, 2013	201.80	202.70	197.90	200.40
976	NYSE	IVR	Mon, May 13, 2013	206.40	206.40	201.20	202.10
975	NYSE	IVR	Fri, May 10, 2013	209.70	210.00	205.10	206.70
974	NYSE	IVR	Thu, May 9, 2013	213.00	213.00	209.00	209.40
973	NYSE	IVR	Wed, May 8, 2013	210.10	212.80	210.00	212.70
972	NYSE	IVR	Tue, May 7, 2013	206.60	211.10	206.60	209.90
971	NYSE	IVR	Mon, May 6, 2013	203.60	204.70	201.70	204.60
970	NYSE	IVR	Fri, May 3, 2013	208.10	209.80	203.70	203.90
969	NYSE	IVR	Thu, May 2, 2013	211.40	211.50	205.20	206.80
968	NYSE	IVR	Wed, May 1, 2013	213.50	214.00	210.10	211.30
967	NYSE	IVR	Tue, Apr 30, 2013	213.00	214.00	212.20	214.00
966	NYSE	IVR	Mon, Apr 29, 2013	210.70	213.00	209.64	212.90
965	NYSE	IVR	Fri, Apr 26, 2013	211.50	211.50	208.50	209.50
964	NYSE	IVR	Thu, Apr 25, 2013	210.20	213.20	209.20	211.30
963	NYSE	IVR	Wed, Apr 24, 2013	210.10	210.10	209.10	209.40
962	NYSE	IVR	Tue, Apr 23, 2013	209.80	210.30	208.50	209.90
961	NYSE	IVR	Mon, Apr 22, 2013	207.70	209.80	207.10	209.40
960	NYSE	IVR	Fri, Apr 19, 2013	205.60	208.00	204.10	207.80
959	NYSE	IVR	Thu, Apr 18, 2013	206.60	208.20	204.40	205.60
958	NYSE	IVR	Wed, Apr 17, 2013	208.70	209.00	204.10	206.30
957	NYSE	IVR	Tue, Apr 16, 2013	205.50	209.70	205.00	209.60
956	NYSE	IVR	Mon, Apr 15, 2013	208.90	209.00	203.40	204.20
955	NYSE	IVR	Fri, Apr 12, 2013	210.60	210.70	207.50	209.30
954	NYSE	IVR	Thu, Apr 11, 2013	212.00	212.30	210.60	210.80
953	NYSE	IVR	Wed, Apr 10, 2013	213.70	213.80	210.95	212.20
952	NYSE	IVR	Tue, Apr 9, 2013	215.10	215.10	212.15	212.80
951	NYSE	IVR	Mon, Apr 8, 2013	215.00	215.40	212.80	214.20
950	NYSE	IVR	Fri, Apr 5, 2013	209.60	215.10	208.25	215.00
949	NYSE	IVR	Thu, Apr 4, 2013	207.40	211.90	206.50	211.80
948	NYSE	IVR	Wed, Apr 3, 2013	211.00	212.20	206.80	207.50
947	NYSE	IVR	Tue, Apr 2, 2013	213.80	215.70	210.50	210.80
946	NYSE	IVR	Mon, Apr 1, 2013	213.90	216.00	211.80	212.90
945	NYSE	IVR	Thu, Mar 28, 2013	214.20	214.60	213.50	213.90
944	NYSE	IVR	Wed, Mar 27, 2013	215.80	215.80	212.70	214.70
943	NYSE	IVR	Tue, Mar 26, 2013	221.50	222.55	220.20	222.50
942	NYSE	IVR	Mon, Mar 25, 2013	219.90	221.60	219.10	220.70
941	NYSE	IVR	Fri, Mar 22, 2013	216.30	219.60	216.30	219.50
940	NYSE	IVR	Thu, Mar 21, 2013	214.20	217.00	214.10	216.30
939	NYSE	IVR	Wed, Mar 20, 2013	214.00	215.00	212.00	214.50
938	NYSE	IVR	Tue, Mar 19, 2013	216.30	216.80	213.10	213.70
937	NYSE	IVR	Mon, Mar 18, 2013	214.20	216.75	212.80	216.10
936	NYSE	IVR	Fri, Mar 15, 2013	215.60	216.50	214.30	215.20
935	NYSE	IVR	Thu, Mar 14, 2013	214.10	216.00	214.00	215.90
934	NYSE	IVR	Wed, Mar 13, 2013	211.70	214.30	210.20	214.10
933	NYSE	IVR	Tue, Mar 12, 2013	212.10	212.40	210.10	211.50
932	NYSE	IVR	Mon, Mar 11, 2013	207.60	212.30	207.30	212.10
931	NYSE	IVR	Fri, Mar 8, 2013	207.20	207.60	204.30	207.60
930	NYSE	IVR	Thu, Mar 7, 2013	205.40	206.00	203.70	205.70
929	NYSE	IVR	Wed, Mar 6, 2013	212.50	213.00	206.20	206.60
928	NYSE	IVR	Tue, Mar 5, 2013	210.80	212.60	209.90	212.50
927	NYSE	IVR	Mon, Mar 4, 2013	208.30	210.00	206.60	209.70
926	NYSE	IVR	Fri, Mar 1, 2013	209.10	210.00	207.55	208.20
925	NYSE	IVR	Thu, Feb 28, 2013	206.30	210.70	206.30	210.20
924	NYSE	IVR	Wed, Feb 27, 2013	204.50	207.20	204.50	206.60
923	NYSE	IVR	Tue, Feb 26, 2013	204.20	205.00	202.00	204.00
922	NYSE	IVR	Mon, Feb 25, 2013	206.30	206.80	203.90	204.00
921	NYSE	IVR	Fri, Feb 22, 2013	204.00	205.50	203.30	205.50
920	NYSE	IVR	Thu, Feb 21, 2013	204.30	204.40	200.60	203.00
919	NYSE	IVR	Wed, Feb 20, 2013	207.40	208.80	204.40	204.50
918	NYSE	IVR	Tue, Feb 19, 2013	210.80	211.40	206.90	207.70
917	NYSE	IVR	Fri, Feb 15, 2013	212.60	213.20	210.40	210.80
916	NYSE	IVR	Thu, Feb 14, 2013	213.20	213.60	212.00	213.30
915	NYSE	IVR	Wed, Feb 13, 2013	213.20	214.80	213.00	213.50
914	NYSE	IVR	Tue, Feb 12, 2013	213.60	214.10	212.30	213.00
913	NYSE	IVR	Mon, Feb 11, 2013	212.50	213.90	212.40	213.00
912	NYSE	IVR	Fri, Feb 8, 2013	211.50	212.90	211.30	212.50
911	NYSE	IVR	Thu, Feb 7, 2013	213.00	213.60	207.20	211.60
910	NYSE	IVR	Wed, Feb 6, 2013	215.60	216.50	211.70	212.60
909	NYSE	IVR	Tue, Feb 5, 2013	215.80	216.20	214.40	215.60
908	NYSE	IVR	Mon, Feb 4, 2013	216.10	216.40	214.15	215.00
907	NYSE	IVR	Fri, Feb 1, 2013	217.90	218.00	216.10	216.50
906	NYSE	IVR	Thu, Jan 31, 2013	217.90	218.20	216.60	217.00
905	NYSE	IVR	Wed, Jan 30, 2013	218.30	219.40	216.70	218.40
904	NYSE	IVR	Tue, Jan 29, 2013	216.80	218.70	216.40	218.20
903	NYSE	IVR	Mon, Jan 28, 2013	215.80	217.30	214.11	217.30
902	NYSE	IVR	Fri, Jan 25, 2013	212.90	215.40	212.60	215.00
901	NYSE	IVR	Thu, Jan 24, 2013	213.60	213.96	211.90	212.20
900	NYSE	IVR	Wed, Jan 23, 2013	211.80	213.80	210.60	212.90
899	NYSE	IVR	Tue, Jan 22, 2013	216.80	217.98	216.20	217.70
898	NYSE	IVR	Fri, Jan 18, 2013	216.60	218.00	215.10	216.50
897	NYSE	IVR	Thu, Jan 17, 2013	216.80	217.40	215.50	216.50
896	NYSE	IVR	Wed, Jan 16, 2013	214.60	216.70	214.01	216.30
895	NYSE	IVR	Tue, Jan 15, 2013	214.40	214.70	213.10	214.50
894	NYSE	IVR	Mon, Jan 14, 2013	215.50	216.80	214.20	214.60
893	NYSE	IVR	Fri, Jan 11, 2013	215.90	216.30	214.30	215.90
892	NYSE	IVR	Thu, Jan 10, 2013	215.20	215.90	214.20	215.50
891	NYSE	IVR	Wed, Jan 9, 2013	213.10	215.30	212.60	214.60
890	NYSE	IVR	Tue, Jan 8, 2013	212.10	213.00	210.60	212.60
889	NYSE	IVR	Mon, Jan 7, 2013	211.50	212.30	210.15	212.30
888	NYSE	IVR	Fri, Jan 4, 2013	210.80	211.50	209.40	211.40
887	NYSE	IVR	Thu, Jan 3, 2013	208.50	211.20	208.50	209.60
886	NYSE	IVR	Wed, Jan 2, 2013	202.90	209.20	201.40	209.00
885	NYSE	IVR	Mon, Dec 31, 2012	196.00	197.50	194.60	197.10
884	NYSE	IVR	Fri, Dec 28, 2012	195.70	198.90	195.50	196.90
883	NYSE	IVR	Thu, Dec 27, 2012	198.80	199.70	196.10	196.90
882	NYSE	IVR	Wed, Dec 26, 2012	200.40	200.80	198.60	198.80
881	NYSE	IVR	Mon, Dec 24, 2012	199.50	201.24	199.10	199.70
880	NYSE	IVR	Fri, Dec 21, 2012	200.00	202.50	199.00	200.20
879	NYSE	IVR	Thu, Dec 20, 2012	205.40	205.40	201.90	202.80
878	NYSE	IVR	Wed, Dec 19, 2012	208.60	212.00	208.00	211.70
877	NYSE	IVR	Tue, Dec 18, 2012	206.00	209.10	204.83	208.40
876	NYSE	IVR	Mon, Dec 17, 2012	205.70	207.50	203.70	205.30
875	NYSE	IVR	Fri, Dec 14, 2012	208.10	208.10	203.50	205.10
874	NYSE	IVR	Thu, Dec 13, 2012	208.50	210.50	206.60	208.00
873	NYSE	IVR	Wed, Dec 12, 2012	211.90	212.30	208.20	208.50
872	NYSE	IVR	Tue, Dec 11, 2012	212.70	213.50	211.10	211.50
871	NYSE	IVR	Mon, Dec 10, 2012	210.80	212.70	210.70	212.00
870	NYSE	IVR	Fri, Dec 7, 2012	210.80	211.50	210.10	211.10
869	NYSE	IVR	Thu, Dec 6, 2012	210.80	211.00	209.30	210.80
868	NYSE	IVR	Wed, Dec 5, 2012	211.20	211.90	209.30	211.00
867	NYSE	IVR	Tue, Dec 4, 2012	212.30	213.20	210.90	211.10
866	NYSE	IVR	Mon, Dec 3, 2012	212.20	213.30	211.35	212.30
865	NYSE	IVR	Fri, Nov 30, 2012	211.30	212.30	210.75	211.70
864	NYSE	IVR	Thu, Nov 29, 2012	210.00	211.90	210.00	210.90
863	NYSE	IVR	Wed, Nov 28, 2012	205.60	209.40	203.60	209.30
862	NYSE	IVR	Tue, Nov 27, 2012	204.40	208.00	202.75	206.00
861	NYSE	IVR	Mon, Nov 26, 2012	205.80	206.90	202.80	204.90
860	NYSE	IVR	Fri, Nov 23, 2012	203.60	205.80	203.30	205.70
859	NYSE	IVR	Wed, Nov 21, 2012	202.50	203.50	200.30	202.70
858	NYSE	IVR	Tue, Nov 20, 2012	200.30	201.60	197.80	201.60
857	NYSE	IVR	Mon, Nov 19, 2012	200.30	202.87	199.40	199.90
856	NYSE	IVR	Fri, Nov 16, 2012	189.80	198.40	189.00	198.30
855	NYSE	IVR	Thu, Nov 15, 2012	175.20	187.80	174.00	187.50
854	NYSE	IVR	Wed, Nov 14, 2012	192.50	193.20	180.00	182.00
853	NYSE	IVR	Tue, Nov 13, 2012	199.90	200.00	190.60	192.10
852	NYSE	IVR	Mon, Nov 12, 2012	203.00	204.00	201.10	201.50
851	NYSE	IVR	Fri, Nov 9, 2012	200.80	204.90	197.80	203.00
850	NYSE	IVR	Thu, Nov 8, 2012	202.10	204.90	201.40	202.30
849	NYSE	IVR	Wed, Nov 7, 2012	209.90	209.90	196.30	201.90
848	NYSE	IVR	Tue, Nov 6, 2012	212.90	213.00	210.10	210.80
847	NYSE	IVR	Mon, Nov 5, 2012	213.40	213.60	210.20	212.00
846	NYSE	IVR	Fri, Nov 2, 2012	215.90	215.90	212.70	213.40
845	NYSE	IVR	Thu, Nov 1, 2012	214.90	215.00	213.70	214.90
844	NYSE	IVR	Wed, Oct 31, 2012	213.40	216.40	211.80	214.30
843	NYSE	IVR	Fri, Oct 26, 2012	213.30	213.30	210.90	211.50
842	NYSE	IVR	Thu, Oct 25, 2012	213.50	214.00	210.30	213.00
841	NYSE	IVR	Wed, Oct 24, 2012	209.50	213.60	209.20	211.90
840	NYSE	IVR	Tue, Oct 23, 2012	207.80	209.40	205.80	209.30
839	NYSE	IVR	Mon, Oct 22, 2012	207.80	209.00	202.60	209.00
838	NYSE	IVR	Fri, Oct 19, 2012	211.10	211.10	208.30	208.70
837	NYSE	IVR	Thu, Oct 18, 2012	211.40	212.10	210.40	211.20
836	NYSE	IVR	Wed, Oct 17, 2012	208.20	212.20	207.50	210.90
835	NYSE	IVR	Tue, Oct 16, 2012	200.20	208.30	198.60	208.10
834	NYSE	IVR	Mon, Oct 15, 2012	206.50	206.50	192.80	201.30
833	NYSE	IVR	Fri, Oct 12, 2012	209.00	209.10	206.70	207.30
832	NYSE	IVR	Thu, Oct 11, 2012	209.30	211.30	208.30	208.60
831	NYSE	IVR	Wed, Oct 10, 2012	210.50	211.50	205.70	208.30
830	NYSE	IVR	Tue, Oct 9, 2012	210.60	212.90	209.70	209.80
829	NYSE	IVR	Mon, Oct 8, 2012	208.50	210.16	208.20	209.50
828	NYSE	IVR	Fri, Oct 5, 2012	211.00	212.70	209.40	209.90
827	NYSE	IVR	Thu, Oct 4, 2012	207.70	210.50	206.00	209.90
826	NYSE	IVR	Wed, Oct 3, 2012	206.30	206.50	203.40	204.00
825	NYSE	IVR	Tue, Oct 2, 2012	202.60	206.30	202.02	206.10
824	NYSE	IVR	Mon, Oct 1, 2012	202.00	203.70	200.50	202.00
823	NYSE	IVR	Fri, Sep 28, 2012	200.70	203.10	200.10	201.30
822	NYSE	IVR	Thu, Sep 27, 2012	201.50	202.80	200.00	201.20
821	NYSE	IVR	Wed, Sep 26, 2012	202.20	203.90	201.00	201.50
820	NYSE	IVR	Tue, Sep 25, 2012	203.80	204.80	202.00	202.40
819	NYSE	IVR	Mon, Sep 24, 2012	204.70	205.50	202.30	203.30
818	NYSE	IVR	Fri, Sep 21, 2012	204.10	205.70	203.71	204.70
817	NYSE	IVR	Thu, Sep 20, 2012	205.00	205.00	200.80	203.20
816	NYSE	IVR	Wed, Sep 19, 2012	209.10	211.60	208.20	210.50
815	NYSE	IVR	Tue, Sep 18, 2012	209.50	209.70	208.00	208.20
814	NYSE	IVR	Mon, Sep 17, 2012	211.10	212.90	209.25	209.70
813	NYSE	IVR	Fri, Sep 14, 2012	212.10	215.50	211.80	215.40
812	NYSE	IVR	Thu, Sep 13, 2012	209.00	211.10	208.80	210.40
811	NYSE	IVR	Wed, Sep 12, 2012	210.00	210.50	208.00	209.60
810	NYSE	IVR	Tue, Sep 11, 2012	208.00	210.70	208.00	210.60
809	NYSE	IVR	Mon, Sep 10, 2012	209.50	210.90	207.90	208.10
808	NYSE	IVR	Fri, Sep 7, 2012	207.60	209.70	207.50	209.60
807	NYSE	IVR	Thu, Sep 6, 2012	206.50	207.20	206.00	207.20
806	NYSE	IVR	Wed, Sep 5, 2012	207.60	207.60	205.80	206.30
805	NYSE	IVR	Tue, Sep 4, 2012	204.80	206.90	203.60	206.80
804	NYSE	IVR	Fri, Aug 31, 2012	205.80	206.00	203.70	204.90
803	NYSE	IVR	Thu, Aug 30, 2012	205.80	206.00	203.70	203.80
802	NYSE	IVR	Wed, Aug 29, 2012	204.00	206.90	203.30	206.00
801	NYSE	IVR	Tue, Aug 28, 2012	202.00	204.20	199.00	203.60
800	NYSE	IVR	Mon, Aug 27, 2012	199.90	201.90	199.90	201.90
799	NYSE	IVR	Fri, Aug 24, 2012	198.00	200.00	198.00	199.50
798	NYSE	IVR	Thu, Aug 23, 2012	197.20	199.10	196.60	198.10
797	NYSE	IVR	Wed, Aug 22, 2012	198.90	199.30	196.00	197.30
796	NYSE	IVR	Tue, Aug 21, 2012	198.90	200.00	198.60	199.30
795	NYSE	IVR	Mon, Aug 20, 2012	198.00	199.00	197.30	199.00
794	NYSE	IVR	Fri, Aug 17, 2012	197.00	197.90	196.20	197.70
793	NYSE	IVR	Thu, Aug 16, 2012	196.50	197.70	196.00	197.00
792	NYSE	IVR	Wed, Aug 15, 2012	197.00	197.30	195.50	196.70
791	NYSE	IVR	Tue, Aug 14, 2012	198.20	198.70	197.00	197.50
790	NYSE	IVR	Mon, Aug 13, 2012	196.00	198.40	195.50	198.10
789	NYSE	IVR	Fri, Aug 10, 2012	194.80	196.00	194.20	196.00
788	NYSE	IVR	Thu, Aug 9, 2012	192.50	195.00	192.10	194.80
787	NYSE	IVR	Wed, Aug 8, 2012	192.10	193.90	191.19	192.30
786	NYSE	IVR	Tue, Aug 7, 2012	193.80	194.40	189.60	193.00
785	NYSE	IVR	Mon, Aug 6, 2012	195.10	195.10	191.70	193.50
784	NYSE	IVR	Fri, Aug 3, 2012	194.70	196.16	193.50	194.60
783	NYSE	IVR	Thu, Aug 2, 2012	196.50	197.50	188.50	193.00
782	NYSE	IVR	Wed, Aug 1, 2012	198.10	198.70	195.60	196.30
781	NYSE	IVR	Tue, Jul 31, 2012	198.00	199.00	197.50	197.90
780	NYSE	IVR	Mon, Jul 30, 2012	197.80	198.90	197.00	198.50
779	NYSE	IVR	Fri, Jul 27, 2012	196.90	198.80	196.40	197.80
778	NYSE	IVR	Thu, Jul 26, 2012	196.20	197.30	195.10	196.00
777	NYSE	IVR	Wed, Jul 25, 2012	194.80	195.50	193.95	195.30
776	NYSE	IVR	Tue, Jul 24, 2012	193.70	194.90	193.20	194.30
775	NYSE	IVR	Mon, Jul 23, 2012	190.40	194.10	190.20	193.30
774	NYSE	IVR	Fri, Jul 20, 2012	188.60	191.40	188.60	191.40
773	NYSE	IVR	Thu, Jul 19, 2012	189.40	190.50	188.50	189.10
772	NYSE	IVR	Wed, Jul 18, 2012	189.90	191.00	188.20	189.20
771	NYSE	IVR	Tue, Jul 17, 2012	189.00	191.10	189.00	190.60
770	NYSE	IVR	Mon, Jul 16, 2012	186.50	189.10	186.10	188.50
769	NYSE	IVR	Fri, Jul 13, 2012	185.00	186.50	184.00	186.50
768	NYSE	IVR	Thu, Jul 12, 2012	184.00	185.40	183.40	184.60
767	NYSE	IVR	Wed, Jul 11, 2012	185.70	186.10	181.80	185.00
766	NYSE	IVR	Tue, Jul 10, 2012	186.80	187.20	184.50	185.60
765	NYSE	IVR	Mon, Jul 9, 2012	187.10	187.40	185.90	186.40
764	NYSE	IVR	Fri, Jul 6, 2012	186.10	188.10	186.10	187.20
763	NYSE	IVR	Thu, Jul 5, 2012	185.90	188.90	185.90	187.50
762	NYSE	IVR	Tue, Jul 3, 2012	187.50	188.70	186.20	186.60
761	NYSE	IVR	Mon, Jul 2, 2012	184.70	187.30	183.60	187.30
760	NYSE	IVR	Fri, Jun 29, 2012	185.20	185.80	182.95	183.40
759	NYSE	IVR	Thu, Jun 28, 2012	181.70	183.00	181.10	182.90
758	NYSE	IVR	Wed, Jun 27, 2012	180.50	183.30	180.45	182.60
757	NYSE	IVR	Tue, Jun 26, 2012	180.10	181.40	180.00	180.40
756	NYSE	IVR	Mon, Jun 25, 2012	181.20	182.00	179.60	180.00
755	NYSE	IVR	Fri, Jun 22, 2012	179.90	182.90	179.70	182.60
754	NYSE	IVR	Thu, Jun 21, 2012	188.70	188.76	185.60	186.10
753	NYSE	IVR	Wed, Jun 20, 2012	188.50	188.90	187.50	188.50
752	NYSE	IVR	Tue, Jun 19, 2012	186.10	189.40	185.80	187.80
751	NYSE	IVR	Mon, Jun 18, 2012	185.60	186.70	184.80	185.30
750	NYSE	IVR	Fri, Jun 15, 2012	182.60	185.50	182.10	185.50
749	NYSE	IVR	Thu, Jun 14, 2012	180.80	182.50	180.10	181.90
748	NYSE	IVR	Wed, Jun 13, 2012	181.10	181.50	179.90	180.60
747	NYSE	IVR	Tue, Jun 12, 2012	179.20	181.00	179.00	181.00
746	NYSE	IVR	Mon, Jun 11, 2012	179.80	181.50	178.72	178.80
745	NYSE	IVR	Fri, Jun 8, 2012	176.30	179.30	176.00	178.70
744	NYSE	IVR	Thu, Jun 7, 2012	180.30	180.80	176.50	176.60
743	NYSE	IVR	Wed, Jun 6, 2012	179.40	181.50	178.90	180.90
742	NYSE	IVR	Tue, Jun 5, 2012	174.40	178.40	174.40	177.70
741	NYSE	IVR	Mon, Jun 4, 2012	175.80	176.30	174.10	174.80
740	NYSE	IVR	Fri, Jun 1, 2012	179.90	180.80	174.90	175.70
739	NYSE	IVR	Thu, May 31, 2012	181.50	182.20	180.10	181.40
738	NYSE	IVR	Wed, May 30, 2012	182.80	183.70	181.50	181.50
737	NYSE	IVR	Tue, May 29, 2012	182.50	184.00	181.80	183.60
736	NYSE	IVR	Fri, May 25, 2012	181.40	182.40	180.72	181.80
735	NYSE	IVR	Thu, May 24, 2012	179.50	181.20	178.70	181.10
734	NYSE	IVR	Wed, May 23, 2012	176.50	179.60	176.30	179.50
733	NYSE	IVR	Tue, May 22, 2012	180.00	180.00	176.70	177.30
732	NYSE	IVR	Mon, May 21, 2012	176.80	180.00	175.80	179.50
731	NYSE	IVR	Fri, May 18, 2012	175.30	177.20	175.30	176.30
730	NYSE	IVR	Thu, May 17, 2012	180.60	181.20	174.50	175.30
729	NYSE	IVR	Wed, May 16, 2012	180.40	182.20	180.40	181.20
728	NYSE	IVR	Tue, May 15, 2012	180.90	182.20	180.20	180.40
727	NYSE	IVR	Mon, May 14, 2012	182.40	183.40	181.40	181.40
726	NYSE	IVR	Fri, May 11, 2012	181.80	183.40	181.20	183.10
725	NYSE	IVR	Thu, May 10, 2012	182.80	184.00	181.80	182.30
724	NYSE	IVR	Wed, May 9, 2012	181.10	182.90	180.60	182.40
723	NYSE	IVR	Tue, May 8, 2012	178.70	182.50	178.70	181.70
722	NYSE	IVR	Mon, May 7, 2012	175.20	175.30	172.30	173.90
721	NYSE	IVR	Fri, May 4, 2012	177.10	177.50	175.50	175.60
720	NYSE	IVR	Thu, May 3, 2012	176.00	177.80	175.90	177.50
719	NYSE	IVR	Wed, May 2, 2012	176.60	176.80	175.20	175.80
718	NYSE	IVR	Tue, May 1, 2012	176.20	178.50	176.20	177.00
717	NYSE	IVR	Mon, Apr 30, 2012	178.20	179.10	176.30	176.40
716	NYSE	IVR	Fri, Apr 27, 2012	178.10	178.90	177.00	178.00
715	NYSE	IVR	Thu, Apr 26, 2012	174.90	177.40	174.50	177.20
714	NYSE	IVR	Wed, Apr 25, 2012	175.20	175.50	173.70	174.90
713	NYSE	IVR	Tue, Apr 24, 2012	172.80	175.20	172.70	173.70
712	NYSE	IVR	Mon, Apr 23, 2012	172.00	173.30	171.20	172.40
711	NYSE	IVR	Fri, Apr 20, 2012	173.80	175.00	172.10	173.30
710	NYSE	IVR	Thu, Apr 19, 2012	172.00	173.80	171.00	171.90
709	NYSE	IVR	Wed, Apr 18, 2012	172.40	172.80	170.90	171.70
708	NYSE	IVR	Tue, Apr 17, 2012	171.30	173.40	171.00	172.60
707	NYSE	IVR	Mon, Apr 16, 2012	171.40	172.15	170.00	170.90
706	NYSE	IVR	Fri, Apr 13, 2012	172.60	173.60	171.00	171.10
705	NYSE	IVR	Thu, Apr 12, 2012	169.90	172.80	169.40	172.60
704	NYSE	IVR	Wed, Apr 11, 2012	168.10	169.30	166.30	169.30
703	NYSE	IVR	Tue, Apr 10, 2012	168.70	169.20	165.00	166.30
702	NYSE	IVR	Mon, Apr 9, 2012	170.10	170.70	162.80	169.30
701	NYSE	IVR	Thu, Apr 5, 2012	172.40	173.20	170.80	171.80
700	NYSE	IVR	Wed, Apr 4, 2012	173.00	173.00	170.90	172.40
699	NYSE	IVR	Tue, Apr 3, 2012	175.90	176.40	173.00	173.50
698	NYSE	IVR	Mon, Apr 2, 2012	176.40	176.40	171.50	176.00
697	NYSE	IVR	Fri, Mar 30, 2012	176.90	177.00	176.00	176.50
696	NYSE	IVR	Thu, Mar 29, 2012	174.20	175.80	173.80	175.70
695	NYSE	IVR	Wed, Mar 28, 2012	173.60	174.80	173.20	174.40
694	NYSE	IVR	Tue, Mar 27, 2012	177.70	178.50	173.20	173.30
693	NYSE	IVR	Mon, Mar 26, 2012	176.40	178.60	176.20	177.70
692	NYSE	IVR	Fri, Mar 23, 2012	175.20	176.35	174.20	175.00
691	NYSE	IVR	Thu, Mar 22, 2012	175.30	176.00	174.00	174.90
690	NYSE	IVR	Wed, Mar 21, 2012	182.60	184.00	182.00	182.00
689	NYSE	IVR	Tue, Mar 20, 2012	184.40	185.00	182.70	182.90
688	NYSE	IVR	Mon, Mar 19, 2012	183.30	185.20	182.88	184.40
687	NYSE	IVR	Fri, Mar 16, 2012	183.60	183.90	182.00	182.30
686	NYSE	IVR	Thu, Mar 15, 2012	180.90	183.70	178.00	183.40
685	NYSE	IVR	Wed, Mar 14, 2012	179.40	179.90	176.50	179.00
684	NYSE	IVR	Tue, Mar 13, 2012	177.20	179.30	177.00	179.30
683	NYSE	IVR	Mon, Mar 12, 2012	178.00	178.80	176.00	176.30
682	NYSE	IVR	Fri, Mar 9, 2012	174.80	178.50	174.80	177.60
681	NYSE	IVR	Thu, Mar 8, 2012	177.70	178.00	173.50	174.80
680	NYSE	IVR	Wed, Mar 7, 2012	174.10	176.70	174.10	176.50
679	NYSE	IVR	Tue, Mar 6, 2012	177.60	177.70	173.80	174.00
678	NYSE	IVR	Mon, Mar 5, 2012	175.20	178.40	175.20	178.30
677	NYSE	IVR	Fri, Mar 2, 2012	173.50	175.50	173.20	175.20
676	NYSE	IVR	Thu, Mar 1, 2012	172.10	174.30	171.30	173.10
675	NYSE	IVR	Wed, Feb 29, 2012	171.50	172.90	171.00	171.30
674	NYSE	IVR	Tue, Feb 28, 2012	172.00	172.00	170.00	171.00
673	NYSE	IVR	Mon, Feb 27, 2012	169.30	171.90	168.00	171.60
672	NYSE	IVR	Fri, Feb 24, 2012	172.00	172.30	169.00	169.70
671	NYSE	IVR	Thu, Feb 23, 2012	165.00	173.40	164.50	173.00
670	NYSE	IVR	Wed, Feb 22, 2012	164.80	164.90	162.70	163.10
669	NYSE	IVR	Tue, Feb 21, 2012	163.70	164.70	161.40	164.50
668	NYSE	IVR	Fri, Feb 17, 2012	159.70	161.91	158.60	161.80
667	NYSE	IVR	Thu, Feb 16, 2012	158.00	159.20	157.60	159.20
666	NYSE	IVR	Wed, Feb 15, 2012	158.00	158.50	157.10	157.30
665	NYSE	IVR	Tue, Feb 14, 2012	158.90	158.90	157.00	157.70
664	NYSE	IVR	Mon, Feb 13, 2012	157.10	158.70	155.80	158.50
663	NYSE	IVR	Fri, Feb 10, 2012	157.30	158.00	155.30	155.40
662	NYSE	IVR	Thu, Feb 9, 2012	158.40	159.50	157.70	158.00
661	NYSE	IVR	Wed, Feb 8, 2012	159.80	160.00	157.70	158.10
660	NYSE	IVR	Tue, Feb 7, 2012	157.10	158.60	157.10	158.40
659	NYSE	IVR	Mon, Feb 6, 2012	158.70	159.20	157.50	157.70
658	NYSE	IVR	Fri, Feb 3, 2012	159.80	160.70	157.20	158.80
657	NYSE	IVR	Thu, Feb 2, 2012	158.30	159.60	158.00	158.30
656	NYSE	IVR	Wed, Feb 1, 2012	157.80	159.80	157.10	158.00
655	NYSE	IVR	Tue, Jan 31, 2012	157.50	158.00	156.00	156.80
654	NYSE	IVR	Mon, Jan 30, 2012	158.30	158.40	156.60	156.90
653	NYSE	IVR	Fri, Jan 27, 2012	158.80	160.30	157.50	158.10
652	NYSE	IVR	Thu, Jan 26, 2012	156.50	158.60	156.30	158.50
651	NYSE	IVR	Wed, Jan 25, 2012	154.50	155.70	152.00	155.40
650	NYSE	IVR	Tue, Jan 24, 2012	151.70	155.00	151.00	154.70
649	NYSE	IVR	Mon, Jan 23, 2012	150.70	152.50	150.00	152.10
648	NYSE	IVR	Fri, Jan 20, 2012	148.50	150.10	148.50	150.10
647	NYSE	IVR	Thu, Jan 19, 2012	144.70	148.60	144.50	148.30
646	NYSE	IVR	Wed, Jan 18, 2012	141.70	144.10	141.60	144.10
645	NYSE	IVR	Tue, Jan 17, 2012	140.90	142.50	140.50	141.40
644	NYSE	IVR	Fri, Jan 13, 2012	140.30	141.50	139.70	140.00
643	NYSE	IVR	Thu, Jan 12, 2012	141.70	142.00	140.30	141.20
642	NYSE	IVR	Wed, Jan 11, 2012	141.30	142.00	140.50	141.90
641	NYSE	IVR	Tue, Jan 10, 2012	142.10	142.40	141.10	141.80
640	NYSE	IVR	Mon, Jan 9, 2012	142.00	142.10	140.60	141.10
639	NYSE	IVR	Fri, Jan 6, 2012	139.00	142.50	139.00	141.10
638	NYSE	IVR	Thu, Jan 5, 2012	141.80	143.30	139.40	139.80
637	NYSE	IVR	Wed, Jan 4, 2012	142.90	143.60	142.10	142.80
636	NYSE	IVR	Tue, Jan 3, 2012	142.30	144.10	141.80	143.30
635	NYSE	IVR	Fri, Dec 30, 2011	139.00	142.00	138.50	140.50
634	NYSE	IVR	Thu, Dec 29, 2011	138.50	140.55	138.10	139.10
633	NYSE	IVR	Wed, Dec 28, 2011	141.60	142.00	138.20	138.40
632	NYSE	IVR	Tue, Dec 27, 2011	140.80	141.90	139.70	141.30
631	NYSE	IVR	Fri, Dec 23, 2011	141.40	141.90	139.00	141.10
630	NYSE	IVR	Thu, Dec 22, 2011	142.20	142.90	140.70	140.90
629	NYSE	IVR	Wed, Dec 21, 2011	142.60	143.50	140.70	141.40
628	NYSE	IVR	Tue, Dec 20, 2011	142.10	143.50	141.00	142.70
627	NYSE	IVR	Mon, Dec 19, 2011	150.90	150.90	146.50	146.70
626	NYSE	IVR	Fri, Dec 16, 2011	150.60	150.60	147.80	150.00
625	NYSE	IVR	Thu, Dec 15, 2011	150.00	150.10	148.50	148.90
624	NYSE	IVR	Wed, Dec 14, 2011	148.10	149.50	147.35	148.70
623	NYSE	IVR	Tue, Dec 13, 2011	146.90	150.50	146.90	148.00
622	NYSE	IVR	Mon, Dec 12, 2011	146.20	146.20	144.10	144.90
621	NYSE	IVR	Fri, Dec 9, 2011	143.20	149.10	142.00	147.10
620	NYSE	IVR	Thu, Dec 8, 2011	162.30	162.30	156.80	157.40
619	NYSE	IVR	Wed, Dec 7, 2011	161.00	162.10	159.80	160.90
618	NYSE	IVR	Tue, Dec 6, 2011	158.50	161.40	158.10	160.80
617	NYSE	IVR	Mon, Dec 5, 2011	158.00	159.69	157.30	158.10
616	NYSE	IVR	Fri, Dec 2, 2011	157.00	158.00	155.33	156.10
615	NYSE	IVR	Thu, Dec 1, 2011	157.40	157.70	154.50	154.90
614	NYSE	IVR	Wed, Nov 30, 2011	154.50	157.70	153.18	157.70
613	NYSE	IVR	Tue, Nov 29, 2011	152.70	152.70	150.45	151.10
612	NYSE	IVR	Mon, Nov 28, 2011	150.80	152.40	149.20	151.90
611	NYSE	IVR	Fri, Nov 25, 2011	147.90	148.80	146.20	146.40
610	NYSE	IVR	Wed, Nov 23, 2011	149.30	150.10	147.40	147.50
609	NYSE	IVR	Tue, Nov 22, 2011	147.70	151.00	147.50	150.10
608	NYSE	IVR	Mon, Nov 21, 2011	150.40	150.90	147.10	148.40
607	NYSE	IVR	Fri, Nov 18, 2011	152.20	152.40	150.30	152.00
606	NYSE	IVR	Thu, Nov 17, 2011	152.40	154.70	150.10	151.00
605	NYSE	IVR	Wed, Nov 16, 2011	152.40	154.80	150.90	151.70
604	NYSE	IVR	Tue, Nov 15, 2011	150.00	154.00	150.00	152.90
603	NYSE	IVR	Mon, Nov 14, 2011	152.60	153.00	150.00	150.20
602	NYSE	IVR	Fri, Nov 11, 2011	151.80	154.60	151.10	152.90
601	NYSE	IVR	Thu, Nov 10, 2011	154.60	155.30	150.10	151.10
600	NYSE	IVR	Wed, Nov 9, 2011	153.00	155.90	152.20	152.40
599	NYSE	IVR	Tue, Nov 8, 2011	155.80	158.27	154.30	157.60
598	NYSE	IVR	Mon, Nov 7, 2011	154.90	156.20	152.50	154.20
597	NYSE	IVR	Fri, Nov 4, 2011	155.40	155.40	152.50	153.80
596	NYSE	IVR	Thu, Nov 3, 2011	151.20	156.40	150.60	155.70
595	NYSE	IVR	Wed, Nov 2, 2011	155.10	155.10	152.00	153.70
594	NYSE	IVR	Tue, Nov 1, 2011	154.20	156.40	152.00	152.30
593	NYSE	IVR	Mon, Oct 31, 2011	161.50	161.50	157.60	157.80
592	NYSE	IVR	Fri, Oct 28, 2011	159.80	162.00	158.45	161.30
591	NYSE	IVR	Thu, Oct 27, 2011	160.70	161.80	158.60	160.00
590	NYSE	IVR	Wed, Oct 26, 2011	156.40	156.40	152.80	155.50
589	NYSE	IVR	Tue, Oct 25, 2011	152.40	156.80	150.00	153.50
588	NYSE	IVR	Mon, Oct 24, 2011	145.30	152.80	144.00	152.80
587	NYSE	IVR	Fri, Oct 21, 2011	143.40	144.60	142.20	144.60
586	NYSE	IVR	Thu, Oct 20, 2011	143.40	143.40	140.00	141.90
585	NYSE	IVR	Wed, Oct 19, 2011	142.80	143.70	141.20	142.80
584	NYSE	IVR	Tue, Oct 18, 2011	141.40	142.70	139.00	142.00
583	NYSE	IVR	Mon, Oct 17, 2011	144.10	144.40	141.00	141.40
582	NYSE	IVR	Fri, Oct 14, 2011	142.50	144.20	141.40	143.80
581	NYSE	IVR	Thu, Oct 13, 2011	143.60	144.30	139.80	141.40
580	NYSE	IVR	Wed, Oct 12, 2011	143.30	146.90	142.40	143.80
579	NYSE	IVR	Tue, Oct 11, 2011	140.60	142.50	139.10	141.80
578	NYSE	IVR	Mon, Oct 10, 2011	139.80	142.10	138.90	141.30
577	NYSE	IVR	Fri, Oct 7, 2011	143.40	143.40	136.70	137.40
576	NYSE	IVR	Thu, Oct 6, 2011	139.70	145.00	138.30	142.80
575	NYSE	IVR	Wed, Oct 5, 2011	137.50	140.60	135.00	139.50
574	NYSE	IVR	Tue, Oct 4, 2011	128.10	136.80	125.50	136.00
573	NYSE	IVR	Mon, Oct 3, 2011	141.00	141.00	132.20	133.20
572	NYSE	IVR	Fri, Sep 30, 2011	144.90	146.00	141.00	141.30
571	NYSE	IVR	Thu, Sep 29, 2011	146.60	147.37	142.73	146.00
570	NYSE	IVR	Wed, Sep 28, 2011	149.80	150.80	144.00	144.10
569	NYSE	IVR	Tue, Sep 27, 2011	149.70	152.55	148.20	149.60
568	NYSE	IVR	Mon, Sep 26, 2011	145.80	147.80	144.50	147.60
567	NYSE	IVR	Fri, Sep 23, 2011	145.40	147.50	144.00	145.00
566	NYSE	IVR	Thu, Sep 22, 2011	150.50	152.60	144.50	145.60
565	NYSE	IVR	Wed, Sep 21, 2011	157.90	158.00	153.10	154.40
564	NYSE	IVR	Tue, Sep 20, 2011	163.50	163.50	157.70	157.70
563	NYSE	IVR	Mon, Sep 19, 2011	161.50	164.00	161.50	163.00
562	NYSE	IVR	Fri, Sep 16, 2011	164.00	164.40	160.70	163.60
561	NYSE	IVR	Thu, Sep 15, 2011	162.90	164.20	161.90	163.90
560	NYSE	IVR	Wed, Sep 14, 2011	169.30	171.70	166.50	170.10
559	NYSE	IVR	Tue, Sep 13, 2011	162.00	169.00	161.50	168.30
558	NYSE	IVR	Mon, Sep 12, 2011	160.20	162.30	159.60	162.20
557	NYSE	IVR	Fri, Sep 9, 2011	162.90	164.20	161.70	162.80
556	NYSE	IVR	Thu, Sep 8, 2011	165.10	166.00	163.00	163.70
555	NYSE	IVR	Wed, Sep 7, 2011	165.60	166.70	163.70	165.60
554	NYSE	IVR	Tue, Sep 6, 2011	161.30	163.50	157.70	163.00
553	NYSE	IVR	Fri, Sep 2, 2011	164.00	165.40	161.50	164.20
552	NYSE	IVR	Thu, Sep 1, 2011	176.10	176.10	166.70	168.40
551	NYSE	IVR	Wed, Aug 31, 2011	177.80	177.80	174.00	176.40
550	NYSE	IVR	Tue, Aug 30, 2011	176.40	177.90	174.00	176.00
549	NYSE	IVR	Mon, Aug 29, 2011	174.10	176.69	172.80	176.50
548	NYSE	IVR	Fri, Aug 26, 2011	168.00	171.20	166.20	170.80
547	NYSE	IVR	Thu, Aug 25, 2011	176.70	176.70	166.00	168.20
546	NYSE	IVR	Wed, Aug 24, 2011	176.90	176.90	174.10	175.50
545	NYSE	IVR	Tue, Aug 23, 2011	174.60	176.50	172.50	176.00
544	NYSE	IVR	Mon, Aug 22, 2011	174.90	175.80	169.30	172.50
543	NYSE	IVR	Fri, Aug 19, 2011	171.80	176.00	170.00	170.20
542	NYSE	IVR	Thu, Aug 18, 2011	179.20	180.40	170.60	172.50
541	NYSE	IVR	Wed, Aug 17, 2011	194.50	196.10	192.30	192.90
540	NYSE	IVR	Tue, Aug 16, 2011	193.00	197.40	191.60	192.60
539	NYSE	IVR	Mon, Aug 15, 2011	188.30	194.60	187.80	193.30
538	NYSE	IVR	Fri, Aug 12, 2011	186.00	189.00	182.80	186.40
537	NYSE	IVR	Thu, Aug 11, 2011	180.10	187.10	179.38	183.20
536	NYSE	IVR	Wed, Aug 10, 2011	184.90	184.90	177.50	177.70
535	NYSE	IVR	Tue, Aug 9, 2011	172.60	187.10	170.00	186.90
534	NYSE	IVR	Mon, Aug 8, 2011	165.70	182.40	165.70	169.50
533	NYSE	IVR	Fri, Aug 5, 2011	190.10	192.50	180.40	185.50
532	NYSE	IVR	Thu, Aug 4, 2011	197.30	198.60	188.90	188.90
531	NYSE	IVR	Wed, Aug 3, 2011	197.30	197.40	193.10	197.10
530	NYSE	IVR	Tue, Aug 2, 2011	202.60	202.60	196.70	196.70
529	NYSE	IVR	Mon, Aug 1, 2011	205.80	205.80	198.60	201.90
528	NYSE	IVR	Fri, Jul 29, 2011	194.50	197.00	164.80	195.80
527	NYSE	IVR	Thu, Jul 28, 2011	200.90	200.90	192.90	197.30
526	NYSE	IVR	Wed, Jul 27, 2011	207.10	207.50	201.90	202.20
525	NYSE	IVR	Tue, Jul 26, 2011	207.30	208.10	204.00	207.60
524	NYSE	IVR	Mon, Jul 25, 2011	210.50	210.70	207.20	207.80
523	NYSE	IVR	Fri, Jul 22, 2011	210.00	213.00	210.00	212.00
522	NYSE	IVR	Thu, Jul 21, 2011	211.30	211.70	209.80	210.00
521	NYSE	IVR	Wed, Jul 20, 2011	212.50	212.50	209.80	210.20
520	NYSE	IVR	Tue, Jul 19, 2011	209.30	212.00	209.30	211.70
519	NYSE	IVR	Mon, Jul 18, 2011	209.80	210.50	205.60	207.70
518	NYSE	IVR	Fri, Jul 15, 2011	210.50	212.20	210.00	210.90
517	NYSE	IVR	Thu, Jul 14, 2011	216.20	217.60	210.20	210.40
516	NYSE	IVR	Wed, Jul 13, 2011	216.40	218.00	215.20	216.00
515	NYSE	IVR	Tue, Jul 12, 2011	215.40	217.30	213.50	215.80
514	NYSE	IVR	Mon, Jul 11, 2011	219.40	220.30	215.60	216.30
513	NYSE	IVR	Fri, Jul 8, 2011	220.40	220.73	219.50	220.20
512	NYSE	IVR	Thu, Jul 7, 2011	219.00	221.30	218.90	221.20
511	NYSE	IVR	Wed, Jul 6, 2011	217.00	219.50	216.97	218.60
510	NYSE	IVR	Tue, Jul 5, 2011	216.30	217.90	216.00	217.80
509	NYSE	IVR	Fri, Jul 1, 2011	211.20	216.20	211.10	215.80
508	NYSE	IVR	Thu, Jun 30, 2011	210.50	211.80	210.00	211.30
507	NYSE	IVR	Wed, Jun 29, 2011	208.80	210.60	208.80	209.70
506	NYSE	IVR	Tue, Jun 28, 2011	209.60	209.60	208.20	209.30
505	NYSE	IVR	Mon, Jun 27, 2011	211.00	211.31	208.80	209.00
504	NYSE	IVR	Fri, Jun 24, 2011	211.10	212.50	210.60	210.90
503	NYSE	IVR	Thu, Jun 23, 2011	212.10	213.00	208.00	210.80
502	NYSE	IVR	Wed, Jun 22, 2011	210.80	214.00	209.60	212.50
501	NYSE	IVR	Tue, Jun 21, 2011	206.00	209.90	205.30	208.90
500	NYSE	IVR	Mon, Jun 20, 2011	209.20	210.90	208.90	209.90
499	NYSE	IVR	Fri, Jun 17, 2011	209.90	210.90	207.90	208.90
498	NYSE	IVR	Thu, Jun 16, 2011	211.40	211.96	208.60	209.10
497	NYSE	IVR	Wed, Jun 15, 2011	212.40	212.79	210.10	210.20
496	NYSE	IVR	Tue, Jun 14, 2011	222.80	223.10	220.35	220.90
495	NYSE	IVR	Mon, Jun 13, 2011	224.50	225.00	220.30	221.50
494	NYSE	IVR	Fri, Jun 10, 2011	227.40	229.00	223.20	223.60
493	NYSE	IVR	Thu, Jun 9, 2011	226.40	227.10	225.60	226.80
492	NYSE	IVR	Wed, Jun 8, 2011	225.20	227.20	224.20	225.70
491	NYSE	IVR	Tue, Jun 7, 2011	225.50	226.20	224.40	224.50
490	NYSE	IVR	Mon, Jun 6, 2011	224.40	226.30	224.00	224.30
489	NYSE	IVR	Fri, Jun 3, 2011	224.70	226.00	224.00	224.30
488	NYSE	IVR	Thu, Jun 2, 2011	226.50	227.00	225.20	225.70
487	NYSE	IVR	Wed, Jun 1, 2011	228.20	228.90	225.70	225.80
486	NYSE	IVR	Tue, May 31, 2011	228.50	229.10	227.30	227.70
485	NYSE	IVR	Fri, May 27, 2011	229.10	229.34	227.30	227.80
484	NYSE	IVR	Thu, May 26, 2011	226.00	228.60	225.00	228.30
483	NYSE	IVR	Wed, May 25, 2011	228.00	228.20	225.20	226.10
482	NYSE	IVR	Tue, May 24, 2011	228.50	229.70	227.60	228.20
481	NYSE	IVR	Mon, May 23, 2011	228.80	229.90	227.20	228.30
480	NYSE	IVR	Fri, May 20, 2011	230.00	231.00	228.70	229.50
479	NYSE	IVR	Thu, May 19, 2011	228.50	230.90	228.50	230.10
478	NYSE	IVR	Wed, May 18, 2011	227.40	227.60	226.30	227.60
477	NYSE	IVR	Tue, May 17, 2011	227.40	227.80	225.80	226.70
476	NYSE	IVR	Mon, May 16, 2011	227.10	228.10	225.00	227.30
475	NYSE	IVR	Fri, May 13, 2011	230.10	230.50	226.50	227.30
474	NYSE	IVR	Thu, May 12, 2011	229.90	230.90	229.20	230.00
473	NYSE	IVR	Wed, May 11, 2011	232.20	233.00	228.50	229.70
472	NYSE	IVR	Tue, May 10, 2011	231.10	231.50	228.60	229.20
471	NYSE	IVR	Mon, May 9, 2011	227.60	228.90	225.20	228.50
470	NYSE	IVR	Fri, May 6, 2011	229.65	230.20	227.00	227.80
469	NYSE	IVR	Thu, May 5, 2011	228.90	230.00	228.00	228.90
468	NYSE	IVR	Wed, May 4, 2011	227.70	230.40	228.00	229.10
467	NYSE	IVR	Tue, May 3, 2011	227.70	228.00	226.60	227.70
466	NYSE	IVR	Mon, May 2, 2011	228.30	228.20	227.40	227.90
465	NYSE	IVR	Fri, Apr 29, 2011	226.80	228.00	226.40	227.40
464	NYSE	IVR	Thu, Apr 28, 2011	224.30	226.00	224.10	226.00
463	NYSE	IVR	Wed, Apr 27, 2011	222.50	225.00	221.80	224.80
462	NYSE	IVR	Tue, Apr 26, 2011	220.70	221.80	219.80	221.70
461	NYSE	IVR	Mon, Apr 25, 2011	217.80	219.60	216.60	219.60
460	NYSE	IVR	Thu, Apr 21, 2011	216.60	217.50	215.40	217.30
459	NYSE	IVR	Wed, Apr 20, 2011	214.40	215.80	214.00	215.80
458	NYSE	IVR	Tue, Apr 19, 2011	213.00	213.50	211.90	213.20
457	NYSE	IVR	Mon, Apr 18, 2011	212.80	212.90	211.50	212.30
456	NYSE	IVR	Fri, Apr 15, 2011	211.20	213.60	211.20	212.80
455	NYSE	IVR	Thu, Apr 14, 2011	209.00	212.00	208.40	211.30
454	NYSE	IVR	Wed, Apr 13, 2011	208.50	211.70	208.00	209.10
453	NYSE	IVR	Tue, Apr 12, 2011	210.60	211.80	207.70	207.70
452	NYSE	IVR	Mon, Apr 11, 2011	212.10	213.20	209.80	210.50
451	NYSE	IVR	Fri, Apr 8, 2011	214.00	214.80	211.40	212.00
450	NYSE	IVR	Thu, Apr 7, 2011	215.60	216.50	213.30	213.80
449	NYSE	IVR	Wed, Apr 6, 2011	216.40	217.10	215.00	215.50
448	NYSE	IVR	Tue, Apr 5, 2011	216.60	216.80	215.50	216.00
447	NYSE	IVR	Mon, Apr 4, 2011	216.20	217.00	215.00	216.20
446	NYSE	IVR	Fri, Apr 1, 2011	218.60	219.00	215.20	216.10
445	NYSE	IVR	Thu, Mar 31, 2011	215.90	218.80	215.70	218.50
444	NYSE	IVR	Wed, Mar 30, 2011	217.40	217.60	215.00	216.00
443	NYSE	IVR	Tue, Mar 29, 2011	218.30	218.50	215.50	216.50
442	NYSE	IVR	Mon, Mar 28, 2011	219.90	219.90	217.70	217.70
441	NYSE	IVR	Fri, Mar 25, 2011	217.60	219.50	217.50	219.30
440	NYSE	IVR	Thu, Mar 24, 2011	216.00	217.50	215.10	217.20
439	NYSE	IVR	Wed, Mar 23, 2011	212.60	216.00	212.10	214.80
438	NYSE	IVR	Tue, Mar 22, 2011	212.30	213.50	211.40	212.80
437	NYSE	IVR	Mon, Mar 21, 2011	222.70	223.50	221.30	221.70
436	NYSE	IVR	Fri, Mar 18, 2011	223.00	224.90	221.30	221.60
435	NYSE	IVR	Thu, Mar 17, 2011	236.50	236.50	232.70	233.10
434	NYSE	IVR	Wed, Mar 16, 2011	236.70	236.70	233.50	233.60
433	NYSE	IVR	Tue, Mar 15, 2011	235.70	236.60	233.40	235.50
432	NYSE	IVR	Mon, Mar 14, 2011	233.90	234.40	231.10	233.50
431	NYSE	IVR	Fri, Mar 11, 2011	235.70	236.90	233.40	234.20
430	NYSE	IVR	Thu, Mar 10, 2011	238.40	238.40	235.30	235.60
429	NYSE	IVR	Wed, Mar 9, 2011	237.75	239.40	237.00	238.00
428	NYSE	IVR	Tue, Mar 8, 2011	239.40	240.00	236.80	237.00
427	NYSE	IVR	Mon, Mar 7, 2011	239.00	240.70	237.00	240.10
426	NYSE	IVR	Fri, Mar 4, 2011	237.40	238.13	236.20	237.90
425	NYSE	IVR	Thu, Mar 3, 2011	236.90	237.90	236.50	237.60
424	NYSE	IVR	Wed, Mar 2, 2011	236.60	238.00	234.80	236.00
423	NYSE	IVR	Tue, Mar 1, 2011	234.00	236.20	233.10	234.70
422	NYSE	IVR	Mon, Feb 28, 2011	234.30	234.40	231.80	233.40
421	NYSE	IVR	Fri, Feb 25, 2011	231.10	232.60	230.70	232.60
420	NYSE	IVR	Thu, Feb 24, 2011	227.90	231.10	227.40	230.90
419	NYSE	IVR	Wed, Feb 23, 2011	228.00	228.70	225.40	228.40
418	NYSE	IVR	Tue, Feb 22, 2011	229.00	229.60	227.60	227.70
417	NYSE	IVR	Fri, Feb 18, 2011	228.40	229.50	227.30	229.40
416	NYSE	IVR	Thu, Feb 17, 2011	226.70	228.00	226.20	227.60
415	NYSE	IVR	Wed, Feb 16, 2011	224.80	227.70	223.50	226.20
414	NYSE	IVR	Tue, Feb 15, 2011	224.70	224.90	223.20	223.90
413	NYSE	IVR	Mon, Feb 14, 2011	227.90	227.90	224.40	224.70
412	NYSE	IVR	Fri, Feb 11, 2011	227.00	227.83	226.70	227.00
411	NYSE	IVR	Thu, Feb 10, 2011	227.50	227.80	226.70	226.90
410	NYSE	IVR	Wed, Feb 9, 2011	227.80	228.70	226.90	227.90
409	NYSE	IVR	Tue, Feb 8, 2011	226.40	228.70	226.40	227.00
408	NYSE	IVR	Mon, Feb 7, 2011	226.90	228.00	226.00	227.20
407	NYSE	IVR	Fri, Feb 4, 2011	227.70	228.40	224.50	226.60
406	NYSE	IVR	Thu, Feb 3, 2011	227.60	228.64	226.50	228.30
405	NYSE	IVR	Wed, Feb 2, 2011	226.80	227.90	226.00	226.60
404	NYSE	IVR	Tue, Feb 1, 2011	224.60	228.30	224.40	227.10
403	NYSE	IVR	Mon, Jan 31, 2011	224.40	224.90	222.10	223.70
402	NYSE	IVR	Fri, Jan 28, 2011	227.30	228.50	224.30	224.30
401	NYSE	IVR	Thu, Jan 27, 2011	227.60	227.86	225.80	226.20
400	NYSE	IVR	Wed, Jan 26, 2011	225.70	227.40	225.10	226.90
399	NYSE	IVR	Tue, Jan 25, 2011	224.20	225.20	222.90	225.20
398	NYSE	IVR	Mon, Jan 24, 2011	221.20	224.50	220.80	223.80
397	NYSE	IVR	Fri, Jan 21, 2011	222.40	222.60	220.00	220.00
396	NYSE	IVR	Thu, Jan 20, 2011	223.30	224.60	220.00	221.10
395	NYSE	IVR	Wed, Jan 19, 2011	228.00	229.00	223.00	223.50
394	NYSE	IVR	Tue, Jan 18, 2011	226.40	227.90	224.90	227.90
393	NYSE	IVR	Fri, Jan 14, 2011	226.30	226.50	224.70	226.30
392	NYSE	IVR	Thu, Jan 13, 2011	226.50	226.70	223.68	225.60
391	NYSE	IVR	Wed, Jan 12, 2011	225.70	228.00	225.10	225.90
390	NYSE	IVR	Tue, Jan 11, 2011	224.10	224.90	222.63	224.60
389	NYSE	IVR	Mon, Jan 10, 2011	222.10	224.00	221.00	222.90
388	NYSE	IVR	Fri, Jan 7, 2011	220.70	222.50	220.30	222.00
387	NYSE	IVR	Thu, Jan 6, 2011	218.70	219.90	218.10	219.00
386	NYSE	IVR	Wed, Jan 5, 2011	215.90	218.20	215.50	217.80
385	NYSE	IVR	Tue, Jan 4, 2011	218.30	218.65	215.00	215.40
384	NYSE	IVR	Mon, Jan 3, 2011	219.20	219.60	216.70	218.30
383	NYSE	IVR	Fri, Dec 31, 2010	220.00	220.50	218.40	218.40
382	NYSE	IVR	Thu, Dec 30, 2010	218.00	220.80	218.00	219.40
381	NYSE	IVR	Wed, Dec 29, 2010	219.60	220.90	217.30	217.90
380	NYSE	IVR	Tue, Dec 28, 2010	232.00	232.00	228.80	229.00
379	NYSE	IVR	Mon, Dec 27, 2010	232.90	232.99	231.40	231.60
378	NYSE	IVR	Thu, Dec 23, 2010	230.50	232.90	230.20	232.40
377	NYSE	IVR	Wed, Dec 22, 2010	230.70	230.70	229.60	230.20
376	NYSE	IVR	Tue, Dec 21, 2010	227.80	230.30	227.80	230.00
375	NYSE	IVR	Mon, Dec 20, 2010	226.90	228.20	226.40	227.70
374	NYSE	IVR	Fri, Dec 17, 2010	226.40	226.40	224.40	226.30
373	NYSE	IVR	Thu, Dec 16, 2010	226.50	228.60	224.30	225.90
372	NYSE	IVR	Wed, Dec 15, 2010	225.20	231.30	224.50	225.10
371	NYSE	IVR	Tue, Dec 14, 2010	231.50	236.00	231.00	234.70
370	NYSE	IVR	Mon, Dec 13, 2010	229.80	231.70	229.80	230.50
369	NYSE	IVR	Fri, Dec 10, 2010	230.50	230.50	228.90	229.40
368	NYSE	IVR	Thu, Dec 9, 2010	235.00	235.00	228.70	230.20
367	NYSE	IVR	Wed, Dec 8, 2010	235.30	235.90	230.30	234.00
366	NYSE	IVR	Tue, Dec 7, 2010	233.00	235.94	232.20	235.20
365	NYSE	IVR	Mon, Dec 6, 2010	231.40	233.20	230.60	232.60
364	NYSE	IVR	Fri, Dec 3, 2010	228.00	231.60	227.50	231.40
363	NYSE	IVR	Thu, Dec 2, 2010	227.90	228.30	227.00	228.10
362	NYSE	IVR	Wed, Dec 1, 2010	227.00	228.00	225.70	227.10
361	NYSE	IVR	Tue, Nov 30, 2010	226.70	227.10	225.00	225.80
360	NYSE	IVR	Mon, Nov 29, 2010	225.90	226.90	224.80	226.60
359	NYSE	IVR	Fri, Nov 26, 2010	225.80	225.90	224.80	225.80
358	NYSE	IVR	Wed, Nov 24, 2010	226.00	226.40	224.70	225.80
357	NYSE	IVR	Tue, Nov 23, 2010	225.00	225.90	224.40	224.90
356	NYSE	IVR	Mon, Nov 22, 2010	225.80	226.00	224.00	225.50
355	NYSE	IVR	Fri, Nov 19, 2010	224.50	226.20	223.90	225.00
354	NYSE	IVR	Thu, Nov 18, 2010	226.00	226.00	222.80	225.00
353	NYSE	IVR	Wed, Nov 17, 2010	223.10	224.50	222.00	224.10
352	NYSE	IVR	Tue, Nov 16, 2010	223.90	225.30	220.00	222.10
351	NYSE	IVR	Mon, Nov 15, 2010	228.40	228.40	224.40	224.70
350	NYSE	IVR	Fri, Nov 12, 2010	227.80	228.85	227.30	228.20
349	NYSE	IVR	Thu, Nov 11, 2010	226.80	228.50	226.80	228.10
348	NYSE	IVR	Wed, Nov 10, 2010	225.50	227.50	224.80	227.30
347	NYSE	IVR	Tue, Nov 9, 2010	227.50	228.80	223.60	224.50
346	NYSE	IVR	Mon, Nov 8, 2010	227.80	228.30	226.00	226.30
345	NYSE	IVR	Fri, Nov 5, 2010	228.00	228.50	226.00	226.50
344	NYSE	IVR	Thu, Nov 4, 2010	222.80	228.20	221.53	228.00
343	NYSE	IVR	Wed, Nov 3, 2010	221.00	222.10	220.00	221.70
342	NYSE	IVR	Tue, Nov 2, 2010	219.60	221.90	218.60	221.10
341	NYSE	IVR	Mon, Nov 1, 2010	216.10	218.80	215.80	218.50
340	NYSE	IVR	Fri, Oct 29, 2010	215.60	216.50	212.50	215.70
339	NYSE	IVR	Thu, Oct 28, 2010	218.20	218.80	215.00	215.00
338	NYSE	IVR	Wed, Oct 27, 2010	218.00	218.40	213.70	217.70
337	NYSE	IVR	Tue, Oct 26, 2010	219.50	219.50	217.10	217.90
336	NYSE	IVR	Mon, Oct 25, 2010	220.00	220.00	218.10	219.70
335	NYSE	IVR	Fri, Oct 22, 2010	218.00	219.20	217.90	218.60
334	NYSE	IVR	Thu, Oct 21, 2010	219.30	219.90	217.10	217.70
333	NYSE	IVR	Wed, Oct 20, 2010	219.40	219.42	218.10	218.30
332	NYSE	IVR	Tue, Oct 19, 2010	216.70	219.40	216.40	218.00
331	NYSE	IVR	Mon, Oct 18, 2010	217.40	217.40	215.50	217.00
330	NYSE	IVR	Fri, Oct 15, 2010	216.80	216.80	214.50	216.20
329	NYSE	IVR	Thu, Oct 14, 2010	215.40	216.50	214.40	216.00
328	NYSE	IVR	Wed, Oct 13, 2010	215.60	215.90	214.60	214.90
327	NYSE	IVR	Tue, Oct 12, 2010	216.20	216.40	214.30	214.50
326	NYSE	IVR	Mon, Oct 11, 2010	215.00	216.20	214.10	216.10
325	NYSE	IVR	Fri, Oct 8, 2010	210.50	214.70	210.50	214.60
324	NYSE	IVR	Thu, Oct 7, 2010	209.40	211.10	208.30	211.00
323	NYSE	IVR	Wed, Oct 6, 2010	215.70	218.60	215.20	218.00
322	NYSE	IVR	Tue, Oct 5, 2010	214.90	215.80	213.30	214.80
321	NYSE	IVR	Mon, Oct 4, 2010	214.10	214.10	212.40	213.30
320	NYSE	IVR	Fri, Oct 1, 2010	217.00	217.00	211.40	213.00
319	NYSE	IVR	Thu, Sep 30, 2010	217.40	218.00	214.20	215.20
318	NYSE	IVR	Wed, Sep 29, 2010	217.90	219.30	215.00	216.20
317	NYSE	IVR	Tue, Sep 28, 2010	217.90	217.90	213.90	217.90
316	NYSE	IVR	Mon, Sep 27, 2010	232.00	232.00	227.90	228.10
315	NYSE	IVR	Fri, Sep 24, 2010	228.70	229.90	227.40	229.00
314	NYSE	IVR	Thu, Sep 23, 2010	229.90	232.00	226.20	226.50
313	NYSE	IVR	Wed, Sep 22, 2010	229.10	231.50	227.90	230.60
312	NYSE	IVR	Tue, Sep 21, 2010	231.00	231.00	225.20	227.40
311	NYSE	IVR	Mon, Sep 20, 2010	221.00	223.20	219.70	223.00
310	NYSE	IVR	Fri, Sep 17, 2010	219.10	220.00	217.60	220.00
309	NYSE	IVR	Thu, Sep 16, 2010	219.30	219.30	217.60	218.30
308	NYSE	IVR	Wed, Sep 15, 2010	218.10	219.10	217.10	218.40
307	NYSE	IVR	Tue, Sep 14, 2010	216.00	219.60	216.00	218.10
306	NYSE	IVR	Mon, Sep 13, 2010	215.80	216.00	214.60	215.90
305	NYSE	IVR	Fri, Sep 10, 2010	213.30	214.90	212.80	214.30
304	NYSE	IVR	Thu, Sep 9, 2010	215.90	215.90	211.60	213.30
303	NYSE	IVR	Wed, Sep 8, 2010	210.90	214.40	210.60	214.30
302	NYSE	IVR	Tue, Sep 7, 2010	212.70	212.70	210.00	210.00
301	NYSE	IVR	Fri, Sep 3, 2010	213.80	213.80	211.10	212.30
300	NYSE	IVR	Thu, Sep 2, 2010	212.50	212.70	211.05	212.00
299	NYSE	IVR	Wed, Sep 1, 2010	210.60	211.90	209.40	211.90
298	NYSE	IVR	Tue, Aug 31, 2010	207.70	209.60	206.30	209.20
297	NYSE	IVR	Mon, Aug 30, 2010	208.30	209.70	207.50	207.50
296	NYSE	IVR	Fri, Aug 27, 2010	207.90	208.50	205.60	208.40
295	NYSE	IVR	Thu, Aug 26, 2010	206.60	209.00	206.40	206.70
294	NYSE	IVR	Wed, Aug 25, 2010	205.80	206.60	203.20	206.50
293	NYSE	IVR	Tue, Aug 24, 2010	203.10	207.10	202.10	205.90
292	NYSE	IVR	Mon, Aug 23, 2010	207.50	207.50	203.30	203.80
291	NYSE	IVR	Fri, Aug 20, 2010	206.00	206.60	203.70	205.60
290	NYSE	IVR	Thu, Aug 19, 2010	208.90	208.90	206.00	206.00
289	NYSE	IVR	Wed, Aug 18, 2010	206.50	209.00	205.50	208.90
288	NYSE	IVR	Tue, Aug 17, 2010	204.60	206.70	202.70	206.20
287	NYSE	IVR	Mon, Aug 16, 2010	204.50	206.50	202.40	203.70
286	NYSE	IVR	Fri, Aug 13, 2010	205.10	205.82	203.00	203.10
285	NYSE	IVR	Thu, Aug 12, 2010	204.40	206.25	203.40	205.00
284	NYSE	IVR	Wed, Aug 11, 2010	205.00	206.50	204.50	205.80
283	NYSE	IVR	Tue, Aug 10, 2010	207.50	208.60	206.60	207.30
282	NYSE	IVR	Mon, Aug 9, 2010	207.50	208.50	207.00	208.10
281	NYSE	IVR	Fri, Aug 6, 2010	204.80	207.10	203.70	207.00
280	NYSE	IVR	Thu, Aug 5, 2010	206.40	207.40	204.60	204.80
279	NYSE	IVR	Wed, Aug 4, 2010	207.50	208.30	204.20	205.90
278	NYSE	IVR	Tue, Aug 3, 2010	205.00	206.50	204.00	205.00
277	NYSE	IVR	Mon, Aug 2, 2010	205.60	206.40	202.00	203.90
276	NYSE	IVR	Fri, Jul 30, 2010	201.60	204.70	201.60	203.50
275	NYSE	IVR	Thu, Jul 29, 2010	203.40	205.90	200.90	204.00
274	NYSE	IVR	Wed, Jul 28, 2010	208.90	209.00	202.80	203.30
273	NYSE	IVR	Tue, Jul 27, 2010	208.00	210.00	207.40	208.40
272	NYSE	IVR	Mon, Jul 26, 2010	207.30	208.70	206.70	207.90
271	NYSE	IVR	Fri, Jul 23, 2010	202.50	206.50	201.90	206.30
270	NYSE	IVR	Thu, Jul 22, 2010	202.30	203.90	201.50	203.20
269	NYSE	IVR	Wed, Jul 21, 2010	205.40	205.40	200.00	200.80
268	NYSE	IVR	Tue, Jul 20, 2010	199.00	204.30	197.60	203.90
267	NYSE	IVR	Mon, Jul 19, 2010	201.90	201.90	196.70	200.10
266	NYSE	IVR	Fri, Jul 16, 2010	203.60	204.50	199.60	199.90
265	NYSE	IVR	Thu, Jul 15, 2010	203.80	206.20	202.00	205.00
264	NYSE	IVR	Wed, Jul 14, 2010	202.60	204.30	200.90	202.50
263	NYSE	IVR	Tue, Jul 13, 2010	202.90	205.80	201.60	203.80
262	NYSE	IVR	Mon, Jul 12, 2010	200.00	201.80	197.50	200.60
261	NYSE	IVR	Fri, Jul 9, 2010	203.00	203.50	199.60	200.00
260	NYSE	IVR	Thu, Jul 8, 2010	201.50	203.50	200.00	203.20
259	NYSE	IVR	Wed, Jul 7, 2010	194.10	200.00	193.70	200.00
258	NYSE	IVR	Tue, Jul 6, 2010	198.20	200.70	192.50	193.00
257	NYSE	IVR	Fri, Jul 2, 2010	198.90	199.60	193.40	196.20
256	NYSE	IVR	Thu, Jul 1, 2010	199.90	201.60	195.30	198.40
255	NYSE	IVR	Wed, Jun 30, 2010	202.20	204.50	199.50	200.10
254	NYSE	IVR	Tue, Jun 29, 2010	203.60	203.90	200.80	202.30
253	NYSE	IVR	Mon, Jun 28, 2010	208.60	208.60	204.00	204.70
252	NYSE	IVR	Fri, Jun 25, 2010	208.10	214.90	205.90	214.70
251	NYSE	IVR	Thu, Jun 24, 2010	206.90	208.90	206.10	206.80
250	NYSE	IVR	Wed, Jun 23, 2010	210.40	210.80	206.10	207.00
249	NYSE	IVR	Tue, Jun 22, 2010	213.60	214.18	209.50	209.70
248	NYSE	IVR	Mon, Jun 21, 2010	212.30	213.20	210.80	211.60
247	NYSE	IVR	Fri, Jun 18, 2010	211.00	212.60	208.00	210.00
246	NYSE	IVR	Thu, Jun 17, 2010	211.30	212.00	208.50	210.00
245	NYSE	IVR	Wed, Jun 16, 2010	206.90	211.90	206.90	209.70
244	NYSE	IVR	Tue, Jun 15, 2010	208.40	209.70	207.10	207.60
243	NYSE	IVR	Mon, Jun 14, 2010	209.00	209.00	206.30	207.70
242	NYSE	IVR	Fri, Jun 11, 2010	205.00	208.50	204.40	207.40
241	NYSE	IVR	Thu, Jun 10, 2010	206.00	207.00	205.20	206.80
240	NYSE	IVR	Wed, Jun 9, 2010	203.90	205.80	201.70	203.90
239	NYSE	IVR	Tue, Jun 8, 2010	199.80	203.70	198.75	202.90
238	NYSE	IVR	Mon, Jun 7, 2010	203.20	205.80	199.40	199.90
237	NYSE	IVR	Fri, Jun 4, 2010	204.00	204.60	201.40	201.50
236	NYSE	IVR	Thu, Jun 3, 2010	207.60	208.50	205.00	206.20
235	NYSE	IVR	Wed, Jun 2, 2010	207.20	208.50	205.80	208.50
234	NYSE	IVR	Tue, Jun 1, 2010	205.30	210.20	205.30	206.10
233	NYSE	IVR	Fri, May 28, 2010	207.90	211.00	205.00	205.90
232	NYSE	IVR	Thu, May 27, 2010	205.00	207.70	203.40	207.70
231	NYSE	IVR	Wed, May 26, 2010	197.90	204.00	197.50	201.30
230	NYSE	IVR	Tue, May 25, 2010	194.60	196.40	191.30	196.40
229	NYSE	IVR	Mon, May 24, 2010	197.40	199.00	195.00	198.40
228	NYSE	IVR	Fri, May 21, 2010	190.10	197.80	189.00	197.10
227	NYSE	IVR	Thu, May 20, 2010	196.20	198.50	190.40	190.80
226	NYSE	IVR	Wed, May 19, 2010	198.60	201.20	195.00	199.70
225	NYSE	IVR	Tue, May 18, 2010	202.80	204.90	198.80	199.50
224	NYSE	IVR	Mon, May 17, 2010	200.90	202.30	197.50	200.90
223	NYSE	IVR	Fri, May 14, 2010	202.30	202.60	195.70	199.40
222	NYSE	IVR	Thu, May 13, 2010	203.40	204.00	201.53	202.90
221	NYSE	IVR	Wed, May 12, 2010	201.00	204.30	200.80	203.20
220	NYSE	IVR	Tue, May 11, 2010	198.20	202.30	198.00	201.00
219	NYSE	IVR	Mon, May 10, 2010	199.00	200.00	196.30	199.70
218	NYSE	IVR	Fri, May 7, 2010	197.30	197.30	188.00	192.30
217	NYSE	IVR	Thu, May 6, 2010	199.30	200.90	150.00	197.10
216	NYSE	IVR	Wed, May 5, 2010	203.90	203.99	198.00	198.50
215	NYSE	IVR	Tue, May 4, 2010	205.10	206.40	203.50	204.60
214	NYSE	IVR	Mon, May 3, 2010	206.90	207.60	206.10	207.50
213	NYSE	IVR	Fri, Apr 30, 2010	208.80	208.80	206.30	206.50
212	NYSE	IVR	Thu, Apr 29, 2010	206.40	209.30	205.10	208.40
211	NYSE	IVR	Wed, Apr 28, 2010	206.70	207.50	204.10	205.50
210	NYSE	IVR	Tue, Apr 27, 2010	215.50	218.10	208.80	208.90
209	NYSE	IVR	Mon, Apr 26, 2010	218.30	219.20	216.20	216.90
208	NYSE	IVR	Fri, Apr 23, 2010	216.00	220.70	215.00	219.20
207	NYSE	IVR	Thu, Apr 22, 2010	220.70	222.90	219.00	222.00
206	NYSE	IVR	Wed, Apr 21, 2010	221.20	222.70	218.70	221.60
205	NYSE	IVR	Tue, Apr 20, 2010	216.20	220.30	215.40	220.30
204	NYSE	IVR	Mon, Apr 19, 2010	222.40	225.00	209.20	216.20
203	NYSE	IVR	Fri, Apr 16, 2010	231.00	231.00	222.50	222.70
202	NYSE	IVR	Thu, Apr 15, 2010	233.60	234.80	231.10	233.10
201	NYSE	IVR	Wed, Apr 14, 2010	229.50	234.60	228.70	233.80
200	NYSE	IVR	Tue, Apr 13, 2010	227.00	229.70	225.14	229.00
199	NYSE	IVR	Mon, Apr 12, 2010	226.80	227.30	224.30	226.80
198	NYSE	IVR	Fri, Apr 9, 2010	227.20	228.10	225.70	226.90
197	NYSE	IVR	Thu, Apr 8, 2010	230.40	230.40	227.30	227.50
196	NYSE	IVR	Wed, Apr 7, 2010	232.00	232.60	229.88	230.50
195	NYSE	IVR	Tue, Apr 6, 2010	231.50	233.10	229.80	233.00
194	NYSE	IVR	Mon, Apr 5, 2010	230.80	233.50	230.10	232.10
193	NYSE	IVR	Thu, Apr 1, 2010	230.20	231.00	228.60	230.20
192	NYSE	IVR	Wed, Mar 31, 2010	229.00	230.20	226.60	230.00
191	NYSE	IVR	Tue, Mar 30, 2010	226.00	229.40	225.30	228.70
190	NYSE	IVR	Mon, Mar 29, 2010	224.70	226.00	221.20	225.50
189	NYSE	IVR	Fri, Mar 26, 2010	233.20	234.20	229.50	231.00
188	NYSE	IVR	Thu, Mar 25, 2010	234.70	235.30	232.90	233.20
187	NYSE	IVR	Wed, Mar 24, 2010	232.90	235.00	232.20	232.80
186	NYSE	IVR	Tue, Mar 23, 2010	230.00	234.20	229.90	234.20
185	NYSE	IVR	Mon, Mar 22, 2010	230.30	231.80	229.60	230.20
184	NYSE	IVR	Fri, Mar 19, 2010	230.30	231.80	229.00	230.50
183	NYSE	IVR	Thu, Mar 18, 2010	234.20	235.60	228.20	231.60
182	NYSE	IVR	Wed, Mar 17, 2010	238.40	239.60	237.00	238.10
181	NYSE	IVR	Tue, Mar 16, 2010	237.30	238.40	236.70	237.50
180	NYSE	IVR	Mon, Mar 15, 2010	238.10	238.10	236.00	237.50
179	NYSE	IVR	Fri, Mar 12, 2010	237.00	237.70	236.40	237.30
178	NYSE	IVR	Thu, Mar 11, 2010	237.10	237.40	234.80	236.10
177	NYSE	IVR	Wed, Mar 10, 2010	237.40	239.90	235.20	237.10
176	NYSE	IVR	Tue, Mar 9, 2010	232.90	238.00	230.50	237.00
175	NYSE	IVR	Mon, Mar 8, 2010	231.90	234.80	230.80	234.10
174	NYSE	IVR	Fri, Mar 5, 2010	229.70	231.00	229.10	230.80
173	NYSE	IVR	Thu, Mar 4, 2010	230.80	231.50	226.10	228.50
172	NYSE	IVR	Wed, Mar 3, 2010	229.50	231.50	228.50	231.40
171	NYSE	IVR	Tue, Mar 2, 2010	229.50	229.60	227.20	229.40
170	NYSE	IVR	Mon, Mar 1, 2010	227.90	229.50	226.60	228.70
169	NYSE	IVR	Fri, Feb 26, 2010	225.60	227.00	224.10	227.00
168	NYSE	IVR	Thu, Feb 25, 2010	221.50	225.50	221.50	225.00
167	NYSE	IVR	Wed, Feb 24, 2010	222.70	223.50	221.50	222.80
166	NYSE	IVR	Tue, Feb 23, 2010	222.50	223.20	221.00	221.50
165	NYSE	IVR	Mon, Feb 22, 2010	222.70	223.50	220.00	221.80
164	NYSE	IVR	Fri, Feb 19, 2010	224.90	224.90	218.70	221.50
163	NYSE	IVR	Thu, Feb 18, 2010	223.10	224.40	222.10	224.40
162	NYSE	IVR	Wed, Feb 17, 2010	224.50	224.60	220.00	222.80
161	NYSE	IVR	Tue, Feb 16, 2010	219.20	223.30	218.70	223.20
160	NYSE	IVR	Fri, Feb 12, 2010	216.80	218.70	215.70	218.70
159	NYSE	IVR	Thu, Feb 11, 2010	217.80	219.40	216.60	218.00
158	NYSE	IVR	Wed, Feb 10, 2010	220.00	220.00	216.70	217.40
157	NYSE	IVR	Tue, Feb 9, 2010	223.50	224.90	217.70	220.90
156	NYSE	IVR	Mon, Feb 8, 2010	224.00	224.70	222.70	222.70
155	NYSE	IVR	Fri, Feb 5, 2010	222.30	224.60	220.60	223.50
154	NYSE	IVR	Thu, Feb 4, 2010	228.50	229.70	221.60	222.50
153	NYSE	IVR	Wed, Feb 3, 2010	228.50	231.50	227.70	229.20
152	NYSE	IVR	Tue, Feb 2, 2010	228.30	231.20	226.20	230.20
151	NYSE	IVR	Mon, Feb 1, 2010	224.10	228.20	224.10	227.50
150	NYSE	IVR	Fri, Jan 29, 2010	230.50	233.20	223.40	224.00
149	NYSE	IVR	Thu, Jan 28, 2010	224.50	229.40	224.50	229.20
148	NYSE	IVR	Wed, Jan 27, 2010	226.50	226.90	224.11	224.90
147	NYSE	IVR	Tue, Jan 26, 2010	224.20	227.40	222.70	225.30
146	NYSE	IVR	Mon, Jan 25, 2010	222.40	224.40	219.10	224.20
145	NYSE	IVR	Fri, Jan 22, 2010	223.80	224.40	220.00	220.10
144	NYSE	IVR	Thu, Jan 21, 2010	220.30	222.90	218.60	222.60
143	NYSE	IVR	Wed, Jan 20, 2010	223.00	223.70	220.00	220.30
142	NYSE	IVR	Tue, Jan 19, 2010	219.60	225.50	218.50	225.20
141	NYSE	IVR	Fri, Jan 15, 2010	219.70	220.00	217.40	219.60
140	NYSE	IVR	Thu, Jan 14, 2010	217.00	220.00	217.00	219.30
139	NYSE	IVR	Wed, Jan 13, 2010	216.60	219.50	214.00	218.10
138	NYSE	IVR	Tue, Jan 12, 2010	213.50	217.80	213.50	213.70
137	NYSE	IVR	Mon, Jan 11, 2010	222.80	223.40	215.00	215.00
136	NYSE	IVR	Fri, Jan 8, 2010	225.90	228.30	223.20	224.00
135	NYSE	IVR	Thu, Jan 7, 2010	225.00	225.00	219.00	224.50
134	NYSE	IVR	Wed, Jan 6, 2010	227.60	230.00	227.60	228.50
133	NYSE	IVR	Tue, Jan 5, 2010	229.00	230.50	227.80	227.90
132	NYSE	IVR	Mon, Jan 4, 2010	231.40	231.80	228.70	229.00
131	NYSE	IVR	Thu, Dec 31, 2009	227.60	229.30	227.30	227.60
130	NYSE	IVR	Wed, Dec 30, 2009	228.50	229.40	225.60	227.20
129	NYSE	IVR	Tue, Dec 29, 2009	221.60	231.30	221.20	227.90
128	NYSE	IVR	Mon, Dec 28, 2009	239.70	240.50	237.20	237.50
127	NYSE	IVR	Thu, Dec 24, 2009	240.50	241.80	235.99	237.10
126	NYSE	IVR	Wed, Dec 23, 2009	240.00	243.50	238.30	239.90
125	NYSE	IVR	Tue, Dec 22, 2009	236.50	249.20	235.00	239.50
124	NYSE	IVR	Mon, Dec 21, 2009	235.60	236.50	233.60	235.00
123	NYSE	IVR	Fri, Dec 18, 2009	232.30	235.30	230.70	232.50
122	NYSE	IVR	Thu, Dec 17, 2009	228.70	235.00	226.30	227.30
121	NYSE	IVR	Wed, Dec 16, 2009	225.00	230.00	225.00	225.30
120	NYSE	IVR	Tue, Dec 15, 2009	229.10	230.20	221.80	221.80
119	NYSE	IVR	Mon, Dec 14, 2009	225.30	229.10	224.90	229.00
118	NYSE	IVR	Fri, Dec 11, 2009	222.50	225.00	221.80	224.60
117	NYSE	IVR	Thu, Dec 10, 2009	225.80	225.80	221.20	221.80
116	NYSE	IVR	Wed, Dec 9, 2009	223.00	226.95	220.50	225.50
115	NYSE	IVR	Tue, Dec 8, 2009	219.50	225.12	219.50	222.50
114	NYSE	IVR	Mon, Dec 7, 2009	218.60	222.40	218.00	221.70
113	NYSE	IVR	Fri, Dec 4, 2009	220.00	223.90	217.60	218.40
112	NYSE	IVR	Thu, Dec 3, 2009	217.50	220.00	216.35	217.90
111	NYSE	IVR	Wed, Dec 2, 2009	213.80	218.93	213.10	217.20
110	NYSE	IVR	Tue, Dec 1, 2009	213.00	213.10	207.60	213.00
109	NYSE	IVR	Mon, Nov 30, 2009	217.50	217.50	212.00	212.00
108	NYSE	IVR	Fri, Nov 27, 2009	217.00	220.70	216.60	217.60
107	NYSE	IVR	Wed, Nov 25, 2009	219.60	221.00	218.27	219.10
106	NYSE	IVR	Tue, Nov 24, 2009	217.10	220.50	217.00	219.10
105	NYSE	IVR	Mon, Nov 23, 2009	219.30	220.10	215.30	218.40
104	NYSE	IVR	Fri, Nov 20, 2009	219.90	219.90	217.40	218.00
103	NYSE	IVR	Thu, Nov 19, 2009	217.70	220.00	216.90	219.30
102	NYSE	IVR	Wed, Nov 18, 2009	220.00	220.30	217.90	218.90
101	NYSE	IVR	Tue, Nov 17, 2009	219.00	219.50	215.90	219.50
100	NYSE	IVR	Mon, Nov 16, 2009	215.60	219.60	215.00	219.40
99	NYSE	IVR	Fri, Nov 13, 2009	214.60	215.30	213.50	215.00
98	NYSE	IVR	Thu, Nov 12, 2009	214.00	214.80	213.60	214.30
97	NYSE	IVR	Wed, Nov 11, 2009	214.00	215.00	213.50	214.00
96	NYSE	IVR	Tue, Nov 10, 2009	211.10	213.90	211.10	213.80
95	NYSE	IVR	Mon, Nov 9, 2009	207.60	214.70	207.60	213.60
94	NYSE	IVR	Fri, Nov 6, 2009	204.50	206.40	201.80	206.40
93	NYSE	IVR	Thu, Nov 5, 2009	198.20	205.20	198.20	205.20
92	NYSE	IVR	Wed, Nov 4, 2009	195.30	196.50	193.40	195.20
91	NYSE	IVR	Tue, Nov 3, 2009	197.30	197.50	193.90	195.30
90	NYSE	IVR	Mon, Nov 2, 2009	200.70	201.10	195.10	197.90
89	NYSE	IVR	Fri, Oct 30, 2009	200.10	202.10	198.90	199.40
88	NYSE	IVR	Thu, Oct 29, 2009	201.30	202.49	199.50	201.50
87	NYSE	IVR	Wed, Oct 28, 2009	202.50	203.40	200.00	200.00
86	NYSE	IVR	Tue, Oct 27, 2009	205.80	205.80	202.00	202.50
85	NYSE	IVR	Mon, Oct 26, 2009	202.70	205.90	202.70	204.50
84	NYSE	IVR	Fri, Oct 23, 2009	207.00	207.00	203.10	203.50
83	NYSE	IVR	Thu, Oct 22, 2009	205.90	207.50	205.90	207.00
82	NYSE	IVR	Wed, Oct 21, 2009	210.10	210.10	205.90	207.30
81	NYSE	IVR	Tue, Oct 20, 2009	212.30	213.60	210.00	213.00
80	NYSE	IVR	Mon, Oct 19, 2009	210.90	213.70	209.60	212.30
79	NYSE	IVR	Fri, Oct 16, 2009	210.90	211.10	209.20	209.90
78	NYSE	IVR	Thu, Oct 15, 2009	210.00	212.00	209.00	212.00
77	NYSE	IVR	Wed, Oct 14, 2009	211.60	211.70	209.70	210.80
76	NYSE	IVR	Tue, Oct 13, 2009	209.10	210.70	204.70	210.00
75	NYSE	IVR	Mon, Oct 12, 2009	212.00	213.00	208.60	208.70
74	NYSE	IVR	Fri, Oct 9, 2009	212.50	213.40	210.80	212.50
73	NYSE	IVR	Thu, Oct 8, 2009	214.60	215.50	212.60	212.90
72	NYSE	IVR	Wed, Oct 7, 2009	214.10	215.30	212.70	213.60
71	NYSE	IVR	Tue, Oct 6, 2009	213.20	214.80	211.50	214.10
70	NYSE	IVR	Mon, Oct 5, 2009	216.00	216.00	211.20	212.70
69	NYSE	IVR	Fri, Oct 2, 2009	215.20	217.90	213.10	213.40
68	NYSE	IVR	Thu, Oct 1, 2009	218.50	219.40	212.50	217.70
67	NYSE	IVR	Wed, Sep 30, 2009	220.00	220.90	217.10	218.50
66	NYSE	IVR	Tue, Sep 29, 2009	215.20	221.50	212.70	219.60
65	NYSE	IVR	Mon, Sep 28, 2009	216.40	218.13	212.50	213.90
64	NYSE	IVR	Fri, Sep 25, 2009	214.00	217.70	212.60	214.20
63	NYSE	IVR	Thu, Sep 24, 2009	220.00	220.00	213.30	216.00
62	NYSE	IVR	Wed, Sep 23, 2009	221.80	221.80	216.70	219.30
61	NYSE	IVR	Tue, Sep 22, 2009	218.80	221.00	218.60	219.50
60	NYSE	IVR	Mon, Sep 21, 2009	217.00	219.50	215.00	219.10
59	NYSE	IVR	Fri, Sep 18, 2009	214.50	220.30	212.90	220.30
58	NYSE	IVR	Thu, Sep 17, 2009	219.50	220.00	209.50	215.80
57	NYSE	IVR	Wed, Sep 16, 2009	213.80	219.50	213.50	219.50
56	NYSE	IVR	Tue, Sep 15, 2009	216.00	218.30	211.92	215.00
55	NYSE	IVR	Mon, Sep 14, 2009	210.00	217.90	206.70	217.00
54	NYSE	IVR	Fri, Sep 11, 2009	204.50	211.40	204.50	210.80
53	NYSE	IVR	Thu, Sep 10, 2009	203.50	206.40	202.30	204.00
52	NYSE	IVR	Wed, Sep 9, 2009	208.00	209.81	201.80	202.70
51	NYSE	IVR	Tue, Sep 8, 2009	209.00	211.80	202.60	207.50
50	NYSE	IVR	Fri, Sep 4, 2009	201.90	209.80	201.50	209.60
49	NYSE	IVR	Thu, Sep 3, 2009	202.00	202.00	200.00	201.60
48	NYSE	IVR	Wed, Sep 2, 2009	201.00	201.80	200.80	201.60
47	NYSE	IVR	Tue, Sep 1, 2009	201.00	202.40	200.80	201.00
46	NYSE	IVR	Mon, Aug 31, 2009	200.70	201.80	200.70	201.10
45	NYSE	IVR	Fri, Aug 28, 2009	200.90	201.70	200.70	201.00
44	NYSE	IVR	Thu, Aug 27, 2009	201.00	201.70	200.80	201.20
43	NYSE	IVR	Wed, Aug 26, 2009	200.70	202.40	200.40	201.40
42	NYSE	IVR	Tue, Aug 25, 2009	200.40	200.40	199.30	200.30
41	NYSE	IVR	Mon, Aug 24, 2009	202.30	202.30	200.00	201.00
40	NYSE	IVR	Fri, Aug 21, 2009	201.70	202.50	200.41	201.00
39	NYSE	IVR	Thu, Aug 20, 2009	199.50	202.20	199.50	201.60
38	NYSE	IVR	Wed, Aug 19, 2009	199.70	201.80	199.40	199.90
37	NYSE	IVR	Tue, Aug 18, 2009	200.00	201.20	199.10	200.00
36	NYSE	IVR	Mon, Aug 17, 2009	198.70	200.00	198.70	199.30
35	NYSE	IVR	Fri, Aug 14, 2009	199.90	200.50	199.70	200.50
34	NYSE	IVR	Thu, Aug 13, 2009	199.50	201.40	198.10	199.70
33	NYSE	IVR	Wed, Aug 12, 2009	200.20	200.20	199.20	199.60
32	NYSE	IVR	Tue, Aug 11, 2009	200.50	200.50	198.01	200.20
31	NYSE	IVR	Mon, Aug 10, 2009	200.50	202.00	200.00	200.50
30	NYSE	IVR	Fri, Aug 7, 2009	199.60	201.50	199.20	201.30
29	NYSE	IVR	Thu, Aug 6, 2009	198.70	200.70	198.70	199.50
28	NYSE	IVR	Wed, Aug 5, 2009	198.80	200.00	198.10	199.50
27	NYSE	IVR	Tue, Aug 4, 2009	198.60	200.00	198.60	199.50
26	NYSE	IVR	Mon, Aug 3, 2009	200.00	200.10	198.70	200.10
25	NYSE	IVR	Fri, Jul 31, 2009	198.50	200.30	198.10	200.00
24	NYSE	IVR	Thu, Jul 30, 2009	200.50	200.50	198.10	200.00
23	NYSE	IVR	Wed, Jul 29, 2009	200.00	200.70	200.00	200.50
22	NYSE	IVR	Tue, Jul 28, 2009	197.90	200.40	197.90	200.00
21	NYSE	IVR	Mon, Jul 27, 2009	200.40	200.50	199.30	200.50
20	NYSE	IVR	Fri, Jul 24, 2009	200.60	200.60	197.60	197.60
19	NYSE	IVR	Thu, Jul 23, 2009	200.50	200.50	198.50	200.30
18	NYSE	IVR	Wed, Jul 22, 2009	198.50	200.30	198.20	200.30
17	NYSE	IVR	Tue, Jul 21, 2009	199.50	200.00	197.50	198.80
16	NYSE	IVR	Mon, Jul 20, 2009	200.00	200.00	197.70	199.50
15	NYSE	IVR	Fri, Jul 17, 2009	197.90	199.90	197.50	199.00
14	NYSE	IVR	Thu, Jul 16, 2009	198.50	198.50	197.00	197.90
13	NYSE	IVR	Wed, Jul 15, 2009	196.00	199.50	196.00	198.50
12	NYSE	IVR	Tue, Jul 14, 2009	197.60	198.00	195.50	198.00
11	NYSE	IVR	Mon, Jul 13, 2009	196.60	197.80	195.30	197.50
10	NYSE	IVR	Fri, Jul 10, 2009	196.70	199.16	195.40	196.50
9	NYSE	IVR	Thu, Jul 9, 2009	195.80	197.50	195.40	196.00
8	NYSE	IVR	Wed, Jul 8, 2009	195.10	197.90	195.00	195.00
7	NYSE	IVR	Tue, Jul 7, 2009	195.00	197.00	195.00	195.10
6	NYSE	IVR	Mon, Jul 6, 2009	197.50	198.50	195.00	195.50
5	NYSE	IVR	Thu, Jul 2, 2009	194.30	198.50	194.30	196.20
4	NYSE	IVR	Wed, Jul 1, 2009	194.90	195.00	192.50	195.00
3	NYSE	IVR	Tue, Jun 30, 2009	192.80	194.90	190.50	194.80
2	NYSE	IVR	Mon, Jun 29, 2009	194.80	195.00	187.30	192.80
1	NYSE	IVR	Fri, Jun 26, 2009	198.00	198.00	192.00	194.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Mortgage Capital Inc NYSE:IVR 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