|
Closing price on 5/25/2017
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
9,410 |
| Split-adjusted Price |
8.47 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
8.47
|
9,410
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.20
|
8.50
|
610
|
|
|
5/23/2017
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.10
|
16.15
|
16.11
|
8.50
|
5,960
|
|
|
5/22/2017
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.15
|
16.20
|
16.18
|
8.52
|
550
|
|
|
5/19/2017
|
-0.05 / -0.31%
|
16.15
|
16.20
|
16.15
|
16.20
|
16.18
|
8.52
|
16,100
|
|
|
5/18/2017
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.29
|
8.55
|
3,500
|
|
|
5/17/2017
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.12
|
8.58
|
11,600
|
|
|
5/16/2017
|
+0.15 / +0.93%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.23
|
8.52
|
600
|
|
|
5/15/2017
|
-0.35 / -2.13%
|
16.10
|
16.20
|
16.00
|
16.05
|
16.09
|
8.44
|
10,850
|
|
|
5/12/2017
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.40
|
16.40
|
16.41
|
8.63
|
2,000
|
|
|
5/11/2017
|
-0.05 / -0.30%
|
16.45
|
16.45
|
16.30
|
16.40
|
16.41
|
8.63
|
3,550
|
|
|
5/10/2017
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
8.65
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
8.65
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
8.65
|
0
|
|
|
5/5/2017
|
+0.45 / +2.81%
|
16.10
|
16.50
|
16.10
|
16.45
|
16.29
|
8.65
|
6,750
|
|
|
5/4/2017
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.06
|
8.42
|
4,040
|
|
|
5/3/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
8.47
|
5,880
|
|
|
4/28/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.52
|
3,080
|
|
|
4/27/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
50
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.97
|
8.42
|
7,260
|
|
|
4/25/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
8.42
|
6,100
|
|
|
4/24/2017
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.99
|
8.37
|
21,010
|
|
|
4/21/2017
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.34
|
8.52
|
7,100
|
|
|
4/20/2017
|
+0.40 / +2.50%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.16
|
8.63
|
1,980
|
|
|
4/19/2017
|
-0.50 / -3.03%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.01
|
8.42
|
30,230
|
|
|
4/18/2017
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.68
|
1,000
|
|
|
4/17/2017
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.02
|
8.42
|
11,360
|
|
|
4/14/2017
|
-0.25 / -1.54%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.04
|
8.42
|
2,930
|
|
|
4/13/2017
|
-0.20 / -1.22%
|
16.35
|
16.40
|
16.25
|
16.25
|
16.26
|
8.55
|
2,890
|
|
|
4/12/2017
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.35
|
16.45
|
16.50
|
8.65
|
1,440
|
|
|