Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.48	25.93	25.10	25.16	7,867,165	-0.24(-0.95%)
Jan 29, 2009	25.68	26.27	25.39	25.40	7,687,079	-0.54(-2.08%)
Jan 28, 2009	26.04	26.66	25.69	25.94	9,789,286	+0.21(+0.83%)
Jan 27, 2009	25.29	26.04	25.01	25.73	12,289,563	-0.34(-1.30%)
Jan 26, 2009	25.52	26.37	25.48	26.07	6,963,046	+0.38(+1.48%)
Jan 23, 2009	25.24	25.87	24.93	25.68	9,626,396	+0.25(+0.98%)
Jan 22, 2009	25.41	25.95	25.24	25.43	11,192,473	-0.52(-2.00%)
Jan 21, 2009	26.08	26.46	25.45	25.95	13,018,534	-0.11(-0.43%)
Jan 20, 2009	27.34	27.68	26.03	26.07	11,497,859	-1.23(-4.52%)
Jan 16, 2009	27.50	27.50	26.72	27.30	7,976,919	+0.17(+0.61%)
Jan 15, 2009	26.15	27.26	26.13	27.13	9,833,359	+0.86(+3.27%)
Jan 14, 2009	26.54	26.77	26.15	26.27	6,639,232	-0.68(-2.52%)
Jan 13, 2009	26.71	27.10	26.65	26.95	6,280,905	+0.25(+0.93%)
Jan 12, 2009	26.94	27.00	26.48	26.70	6,826,651	-0.03(-0.13%)
Jan 09, 2009	28.13	28.23	26.66	26.74	7,194,691	-1.39(-4.93%)
Jan 08, 2009	27.77	28.12	27.39	28.12	7,084,820	+0.35(+1.25%)
Jan 07, 2009	27.84	28.07	27.59	27.78	7,890,028	-0.48(-1.72%)
Jan 06, 2009	27.87	28.39	27.44	28.26	8,624,951	+0.56(+2.02%)
Jan 05, 2009	27.68	28.15	27.42	27.70	6,180,755	-0.28(-1.01%)
Jan 02, 2009	27.44	28.04	26.98	27.98	5,098,961	+0.74(+2.72%)
Dec 31, 2008	26.90	27.32	26.51	27.24	4,106,123	+0.15(+0.54%)
Dec 30, 2008	26.81	27.18	26.48	27.10	4,129,044	+0.73(+2.76%)
Dec 29, 2008	26.54	26.54	26.03	26.37	3,054,753	-0.04(-0.16%)
Dec 26, 2008	26.40	26.85	26.25	26.41	1,553,505	-0.02(-0.08%)
Dec 24, 2008	26.70	27.01	26.08	26.43	1,495,406	+0.26(+1.01%)
Dec 23, 2008	26.53	27.27	25.98	26.17	5,180,541	+0.01(+0.03%)
Dec 22, 2008	25.56	26.41	25.56	26.16	6,765,771	+0.12(+0.48%)
Dec 19, 2008	25.31	26.13	25.31	26.04	24,681,272	+0.66(+2.62%)
Dec 18, 2008	25.78	26.21	24.93	25.37	8,621,132	-0.42(-1.64%)
Dec 17, 2008	25.92	26.27	25.61	25.80	8,601,612	-0.46(-1.77%)
Dec 16, 2008	25.77	26.31	25.26	26.26	10,677,934	+0.31(+1.20%)
Dec 15, 2008	26.79	26.79	25.75	25.95	5,771,580	-0.55(-2.09%)
Dec 12, 2008	25.69	26.54	25.49	26.50	5,088,711	+0.66(+2.55%)
Dec 11, 2008	26.53	27.03	25.80	25.84	5,714,627	-0.82(-3.07%)
Dec 10, 2008	26.18	26.91	25.90	26.66	8,589,089	-0.43(-1.58%)
Dec 09, 2008	26.68	27.36	26.31	27.09	7,636,050	+0.35(+1.32%)
Dec 08, 2008	26.20	26.81	26.03	26.74	8,520,459	+0.71(+2.71%)
Dec 05, 2008	25.03	26.47	24.39	26.03	7,866,590	+0.74(+2.93%)
Dec 04, 2008	26.49	26.90	25.01	25.29	6,604,953	-1.41(-5.29%)
Dec 03, 2008	26.14	26.82	25.67	26.70	10,156,118	+0.11(+0.42%)
Dec 02, 2008	26.09	27.16	26.07	26.59	7,125,904	+0.48(+1.83%)
Dec 01, 2008	28.36	28.37	26.08	26.11	7,011,141	-2.32(-8.16%)
Nov 28, 2008	27.63	28.58	27.53	28.43	3,270,313	+0.61(+2.19%)
Nov 26, 2008	26.40	27.87	25.24	27.82	8,858,403	+1.83(+7.03%)
Nov 25, 2008	25.99	26.43	25.31	26.00	6,263,941	+0.05(+0.19%)
Nov 24, 2008	24.86	26.11	24.22	25.95	8,338,653	+1.54(+6.30%)
Nov 21, 2008	22.15	24.43	21.93	24.41	9,347,712	+2.16(+9.71%)
Nov 20, 2008	23.39	24.02	22.16	22.25	6,777,208	-1.37(-5.81%)
Nov 19, 2008	24.39	25.37	23.57	23.62	5,377,931	-0.77(-3.15%)
Nov 18, 2008	24.21	24.75	23.54	24.39	4,831,693	+0.27(+1.12%)
Nov 17, 2008	23.95	24.73	23.74	24.12	3,726,430	-0.20(-0.83%)
Nov 14, 2008	24.75	25.70	24.17	24.32	4,841,187	-1.01(-3.99%)
Nov 13, 2008	23.53	25.34	22.87	25.33	5,522,432	+1.86(+7.91%)
Nov 12, 2008	23.45	24.22	23.34	23.48	6,386,419	-0.75(-3.12%)
Nov 11, 2008	24.51	24.57	23.68	24.23	5,345,294	-0.39(-1.58%)
Nov 10, 2008	24.87	25.38	24.47	24.62	4,654,803	+0.08(+0.34%)
Nov 07, 2008	23.89	24.78	23.55	24.53	4,147,428	+0.77(+3.23%)
Nov 06, 2008	23.73	24.31	23.54	23.77	5,918,184	-0.24(-0.98%)
Nov 05, 2008	24.83	24.96	23.90	24.00	5,105,995	-1.09(-4.33%)
Nov 04, 2008	23.34	25.23	23.21	25.09	7,821,944	+2.05(+8.90%)