|
Closing price on 1/20/2017
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
1,470 |
| Split-adjusted Price |
8.62 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.30 / +1.81%
|
16.90
|
17.30
|
16.90
|
16.90
|
17.01
|
8.62
|
1,470
|
|
|
1/19/2017
|
-0.55 / -3.21%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.70
|
8.47
|
5,030
|
|
|
1/18/2017
|
-0.45 / -2.56%
|
17.50
|
17.50
|
16.60
|
17.15
|
16.76
|
8.75
|
5,430
|
|
|
1/17/2017
|
0.00 / 0.00%
|
17.60
|
17.85
|
17.35
|
17.60
|
17.71
|
8.98
|
11,070
|
|
|
1/16/2017
|
+1.00 / +6.02%
|
17.00
|
17.75
|
17.00
|
17.60
|
17.68
|
8.98
|
77,380
|
|
|
1/13/2017
|
+0.30 / +1.84%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.39
|
8.47
|
13,670
|
|
|
1/12/2017
|
-0.60 / -3.55%
|
16.60
|
16.75
|
16.30
|
16.30
|
16.58
|
8.32
|
22,930
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.87
|
8.62
|
5,870
|
|
|
1/10/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
8.62
|
2,680
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.67
|
20
|
|
|
1/6/2017
|
-0.35 / -2.02%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
8.67
|
4,410
|
|
|
1/5/2017
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.10
|
17.35
|
17.20
|
8.85
|
3,140
|
|
|
1/4/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.88
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.88
|
0
|
|
|
12/30/2016
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.39
|
8.88
|
460
|
|
|
12/29/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.30
|
17.00
|
16.38
|
8.67
|
8,610
|
|
|
12/28/2016
|
+0.20 / +1.20%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.33
|
8.57
|
18,370
|
|
|
12/27/2016
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.45
|
16.60
|
16.53
|
8.47
|
21,170
|
|
|
12/26/2016
|
-0.25 / -1.47%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.78
|
8.55
|
1,510
|
|
|
12/23/2016
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.60
|
17.00
|
17.01
|
8.67
|
19,170
|
|
|
12/22/2016
|
-0.50 / -2.86%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.30
|
8.67
|
950
|
|
|
12/21/2016
|
-0.80 / -4.37%
|
17.60
|
17.75
|
17.50
|
17.50
|
17.59
|
8.93
|
4,460
|
|
|
12/20/2016
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.55
|
8.83
|
35,690
|
|
|
12/19/2016
|
+0.50 / +2.78%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.34
|
8.92
|
18,790
|
|
|
12/16/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.05
|
8.68
|
30,310
|
|
|
12/15/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
8.68
|
8,070
|
|
|
12/14/2016
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.70
|
18.00
|
17.95
|
8.68
|
20,230
|
|
|
12/13/2016
|
-0.15 / -0.81%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.36
|
8.83
|
4,630
|
|
|
12/12/2016
|
-0.45 / -2.38%
|
18.50
|
18.65
|
18.30
|
18.45
|
18.41
|
8.90
|
10,210
|
|
|
12/9/2016
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.81
|
9.12
|
3,350
|
|
|