|
Closing price on 12/29/2016
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
8,610 |
| Split-adjusted Price |
8.67 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.30 / +1.60%
|
18.50
|
19.00
|
18.40
|
19.00
|
18.56
|
9.16
|
10,990
|
|
|
12/7/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.45
|
18.70
|
18.60
|
9.02
|
7,260
|
|
|
12/6/2016
|
-0.10 / -0.53%
|
18.80
|
18.95
|
18.30
|
18.80
|
18.66
|
9.07
|
9,970
|
|
|
12/5/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.74
|
9.12
|
6,510
|
|
|
12/2/2016
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.60
|
19.00
|
18.76
|
9.16
|
10,610
|
|
|
12/1/2016
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.87
|
9.12
|
4,610
|
|
|
11/30/2016
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.82
|
9.07
|
15,780
|
|
|
11/29/2016
|
-0.25 / -1.31%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.97
|
9.07
|
15,500
|
|
|
11/28/2016
|
-0.15 / -0.78%
|
19.30
|
19.30
|
19.00
|
19.05
|
19.12
|
9.19
|
42,620
|
|
|
11/25/2016
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.15
|
19.20
|
19.19
|
9.26
|
32,000
|
|
|
11/24/2016
|
+0.10 / +0.52%
|
19.50
|
19.55
|
19.20
|
19.40
|
19.35
|
9.36
|
19,120
|
|
|
11/23/2016
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.42
|
9.31
|
40,840
|
|
|
11/22/2016
|
+0.30 / +1.56%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.27
|
9.41
|
32,270
|
|
|
11/21/2016
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.42
|
9.26
|
114,320
|
|
|
11/18/2016
|
+0.50 / +2.60%
|
19.20
|
20.00
|
19.20
|
19.70
|
19.67
|
9.50
|
110,450
|
|
|