|
Closing price on 8/1/2016
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
10,740 |
| Split-adjusted Price |
8.92 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.50
|
18.50
|
18.16
|
8.92
|
10,740
|
|
|
7/29/2016
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.50
|
18.50
|
18.67
|
8.92
|
33,690
|
|
|
7/28/2016
|
+1.10 / +6.18%
|
17.90
|
18.90
|
17.90
|
18.90
|
18.31
|
9.12
|
74,290
|
|
|
7/27/2016
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.79
|
8.59
|
60,980
|
|
|
7/26/2016
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.23
|
8.05
|
15,710
|
|
|
7/25/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
7.57
|
4,600
|
|
|
7/22/2016
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.79
|
7.62
|
5,130
|
|
|
7/21/2016
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.52
|
7.57
|
28,100
|
|
|
7/20/2016
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.76
|
7.62
|
3,110
|
|
|
7/19/2016
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
7.52
|
1,300
|
|
|
7/18/2016
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
7.43
|
3,300
|
|
|
7/15/2016
|
-0.40 / -2.55%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
7.38
|
2,300
|
|
|
7/14/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.57
|
12,000
|
|
|
7/13/2016
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.40
|
7.57
|
10,190
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.57
|
2,590
|
|
|
7/11/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.57
|
16,880
|
|
|
7/8/2016
|
+0.20 / +1.29%
|
15.10
|
15.80
|
15.10
|
15.70
|
15.66
|
7.57
|
17,310
|
|
|
7/7/2016
|
+0.40 / +2.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.45
|
7.48
|
11,000
|
|
|
7/6/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.19
|
7.28
|
2,370
|
|
|
7/5/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
7.38
|
2,760
|
|
|
7/4/2016
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.32
|
7.48
|
13,450
|
|
|
7/1/2016
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
7.38
|
12,480
|
|
|
6/30/2016
|
-0.30 / -1.94%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.02
|
7.33
|
44,600
|
|
|
6/29/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.48
|
0
|
|
|
6/28/2016
|
+0.90 / +6.16%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
7.48
|
160
|
|
|
6/27/2016
|
-0.60 / -3.95%
|
14.60
|
15.20
|
14.60
|
14.60
|
14.61
|
7.04
|
16,490
|
|
|
6/24/2016
|
-0.30 / -1.94%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.16
|
7.33
|
9,060
|
|
|
6/23/2016
|
-0.40 / -2.52%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.42
|
7.48
|
5,900
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.40
|
7.67
|
400
|
|
|
6/21/2016
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.31
|
7.67
|
9,860
|
|
|