Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	48.08	48.58	47.50	47.59	4,505,376	-0.75(-1.56%)
May 30, 2013	48.48	48.61	48.34	48.34	0	+0.03(+0.06%)
May 29, 2013	48.47	48.61	48.13	48.31	2,149,943	-0.50(-1.02%)
May 28, 2013	48.82	49.20	48.63	48.81	2,654,516	+0.44(+0.92%)
May 24, 2013	48.25	48.37	47.98	48.37	0	-0.06(-0.11%)
May 23, 2013	48.41	48.62	48.28	48.43	2,798,892	-0.23(-0.47%)
May 22, 2013	49.23	49.29	48.49	48.65	0	-0.53(-1.08%)
May 21, 2013	49.19	49.46	49.03	49.19	0	-0.01(-0.03%)
May 20, 2013	49.86	49.86	49.04	49.20	0	-0.65(-1.31%)
May 17, 2013	49.48	49.86	49.17	49.85	0	+0.70(+1.42%)
May 16, 2013	49.53	49.80	49.08	49.15	2,779,609	-0.53(-1.06%)
May 15, 2013	49.06	49.69	48.99	49.68	0	+1.15(+2.37%)
May 13, 2013	48.32	48.59	48.29	48.53	0	+0.03(+0.07%)
May 10, 2013	48.56	48.66	48.18	48.49	0	+0.02(+0.04%)
May 09, 2013	47.71	48.65	47.64	48.47	4,424,078	+1.00(+2.10%)
May 08, 2013	47.53	47.64	47.37	47.48	0	-0.06(-0.13%)
May 07, 2013	47.66	47.84	47.46	47.54	0	-0.02(-0.05%)
May 06, 2013	47.89	47.89	47.46	47.56	0	-0.38(-0.79%)
May 03, 2013	47.45	47.98	46.67	47.94	0	+1.27(+2.73%)
May 02, 2013	46.28	46.91	46.12	46.67	0	+0.39(+0.85%)
May 01, 2013	46.67	46.67	46.19	46.27	0	-0.36(-0.77%)
Apr 30, 2013	46.39	46.64	46.31	46.63	0	+0.14(+0.30%)
Apr 29, 2013	46.08	46.57	45.98	46.49	1,371,028	+0.38(+0.83%)
Apr 26, 2013	46.23	46.24	46.10	46.11	1,244,990	-0.12(-0.27%)
Apr 25, 2013	46.35	46.38	46.04	46.24	2,204,060	+0.07(+0.15%)
Apr 24, 2013	46.19	46.36	46.01	46.17	0	+0.21(+0.47%)
Apr 23, 2013	45.66	45.97	45.30	45.95	1,831,685	+0.60(+1.31%)
Apr 22, 2013	45.16	45.48	44.81	45.36	1,996,874	+0.19(+0.41%)
Apr 19, 2013	44.58	45.31	44.58	45.17	3,097,110	+0.42(+0.93%)
Apr 18, 2013	45.59	45.61	44.58	44.76	2,100,535	-0.50(-1.10%)
Apr 17, 2013	44.89	45.30	44.31	45.25	4,303,689	-0.04(-0.09%)
Apr 16, 2013	44.81	45.34	44.68	45.30	2,222,886	+0.66(+1.47%)
Apr 15, 2013	45.57	45.63	44.62	44.64	2,631,022	-1.00(-2.20%)
Apr 12, 2013	45.79	45.79	45.36	45.64	2,183,281	-0.14(-0.30%)
Apr 11, 2013	45.45	45.85	45.34	45.78	1,727,770	+0.31(+0.69%)
Apr 10, 2013	44.62	45.50	44.52	45.47	2,011,175	+0.83(+1.86%)
Apr 09, 2013	44.56	44.82	44.21	44.64	2,173,321	+0.14(+0.31%)
Apr 08, 2013	44.10	44.50	44.00	44.50	1,569,773	+0.34(+0.77%)
Apr 05, 2013	44.39	44.40	43.83	44.16	2,439,939	-0.66(-1.47%)
Apr 04, 2013	44.91	45.05	44.54	44.82	1,742,197	-0.02(-0.05%)
Apr 03, 2013	45.19	45.35	44.71	44.84	2,310,582	-0.37(-0.81%)
Apr 02, 2013	45.12	45.48	44.91	45.21	2,785,839	+0.41(+0.92%)
Apr 01, 2013	44.78	45.14	44.67	44.79	2,164,457	-0.24(-0.53%)
Mar 28, 2013	44.67	45.09	44.55	45.03	3,196,503	+0.26(+0.57%)
Mar 27, 2013	44.60	44.82	44.38	44.78	2,182,557	-0.09(-0.20%)
Mar 26, 2013	44.35	44.87	44.35	44.87	2,771,333	+0.60(+1.35%)
Mar 25, 2013	44.63	44.70	44.01	44.27	2,472,389	-0.10(-0.23%)
Mar 22, 2013	44.32	44.47	44.08	44.37	2,307,190	+0.24(+0.55%)
Mar 21, 2013	44.31	44.59	43.92	44.13	3,205,777	-0.48(-1.08%)
Mar 20, 2013	44.77	44.89	44.43	44.61	2,372,667	+0.08(+0.18%)
Mar 19, 2013	44.53	44.64	44.08	44.53	2,272,265	+0.06(+0.14%)
Mar 18, 2013	44.23	44.64	44.18	44.47	2,367,864	-0.18(-0.40%)
Mar 15, 2013	44.78	45.05	44.58	44.65	5,142,178	-0.37(-0.83%)
Mar 14, 2013	44.46	45.03	44.46	45.03	3,612,680	+0.58(+1.31%)
Mar 13, 2013	44.32	44.46	44.22	44.44	2,058,370	+0.15(+0.33%)
Mar 12, 2013	44.25	44.31	44.15	44.30	2,825,325	+0.07(+0.16%)
Mar 11, 2013	43.89	44.24	43.86	44.23	2,597,813	+0.36(+0.82%)
Mar 08, 2013	43.81	44.12	43.74	43.87	3,023,483	+0.01(+0.02%)
Mar 07, 2013	43.27	44.02	43.14	43.86	5,111,172	+0.72(+1.67%)
Mar 06, 2013	43.31	43.32	42.95	43.14	2,241,542	-0.25(-0.57%)
Mar 05, 2013	42.93	43.42	42.88	43.39	2,613,649	+0.57(+1.33%)
Mar 04, 2013	42.46	42.86	42.31	42.82	2,547,022	+0.13(+0.30%)