|
Closing price on 2/22/2017
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.55 |
| Volume |
9,790 |
| Split-adjusted Price |
8.47 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.55
|
16.60
|
16.65
|
8.47
|
9,790
|
|
|
2/21/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.55
|
8.47
|
16,560
|
|
|
2/20/2017
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.63
|
8.44
|
20,630
|
|
|
2/17/2017
|
+0.15 / +0.90%
|
16.60
|
16.80
|
16.55
|
16.80
|
16.69
|
8.57
|
3,340
|
|
|
2/16/2017
|
-0.25 / -1.48%
|
16.70
|
16.80
|
16.60
|
16.65
|
16.68
|
8.49
|
13,790
|
|
|
2/15/2017
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.73
|
8.62
|
6,010
|
|
|
2/14/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.71
|
8.57
|
10,530
|
|
|
2/13/2017
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.94
|
8.57
|
6,020
|
|
|
2/10/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
8.67
|
23,280
|
|
|
2/9/2017
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.13
|
8.57
|
3,270
|
|
|
2/8/2017
|
+0.40 / +2.41%
|
16.65
|
17.00
|
16.60
|
17.00
|
16.81
|
8.67
|
910
|
|
|
2/7/2017
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
8.47
|
15,570
|
|
|
2/6/2017
|
0.00 / 0.00%
|
17.15
|
17.30
|
16.50
|
17.00
|
16.59
|
8.67
|
22,610
|
|
|
2/3/2017
|
-0.30 / -1.73%
|
17.05
|
17.10
|
16.60
|
17.00
|
16.97
|
8.67
|
11,610
|
|
|
2/2/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
8.83
|
330
|
|
|
1/25/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
8.67
|
200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
16.90
|
17.21
|
8.62
|
3,370
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.62
|
0
|
|
|
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
|
|
|