|
Closing price on 12/4/2017
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
17,230 |
| Split-adjusted Price |
8.94 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.89
|
8.94
|
17,230
|
|
|
12/1/2017
|
+0.15 / +0.91%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.68
|
8.79
|
13,250
|
|
|
11/30/2017
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.55
|
16.55
|
16.59
|
8.71
|
17,000
|
|
|
11/29/2017
|
-0.05 / -0.30%
|
16.55
|
16.65
|
16.55
|
16.55
|
16.63
|
8.71
|
5,350
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.54
|
8.73
|
17,060
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.50
|
16.60
|
16.58
|
8.73
|
14,180
|
|
|
11/24/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
8.73
|
3,170
|
|
|
11/23/2017
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
8.68
|
2,020
|
|
|
11/22/2017
|
+0.25 / +1.53%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
8.73
|
7,330
|
|
|
11/21/2017
|
+0.15 / +0.93%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
8.60
|
1,940
|
|
|
11/20/2017
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.33
|
8.52
|
4,100
|
|
|
11/17/2017
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.35
|
8.63
|
100
|
|
|
11/16/2017
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.22
|
8.58
|
2,220
|
|
|
11/15/2017
|
+0.35 / +2.13%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.84
|
10
|
|
|
11/14/2017
|
+0.05 / +0.30%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
8.65
|
10
|
|
|
11/13/2017
|
-0.10 / -0.61%
|
16.25
|
16.50
|
16.25
|
16.40
|
16.35
|
8.63
|
1,610
|
|
|
11/10/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.45
|
8.68
|
990
|
|
|
11/9/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
8.58
|
2,270
|
|
|
11/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.67
|
8.68
|
2,340
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.25
|
16.50
|
16.25
|
16.50
|
16.48
|
8.68
|
2,730
|
|
|
11/6/2017
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.45
|
16.50
|
16.47
|
8.68
|
3,400
|
|
|
11/3/2017
|
-0.30 / -1.82%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.48
|
8.52
|
2,050
|
|
|
11/2/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.68
|
2,000
|
|
|
11/1/2017
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.38
|
8.68
|
5,250
|
|
|
10/31/2017
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.45
|
8.58
|
1,800
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.73
|
0
|
|
|
10/27/2017
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.75
|
8.73
|
390
|
|
|
10/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.94
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.55
|
8.94
|
100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.96
|
8.94
|
7,310
|
|
|