Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	26.90	27.10	26.66	26.74	5,075,705	-0.15(-0.57%)
Aug 30, 2010	27.19	27.26	26.89	26.89	3,975,000	-0.37(-1.35%)
Aug 27, 2010	27.06	27.29	26.70	27.26	4,091,202	+0.42(+1.57%)
Aug 26, 2010	27.02	27.13	26.76	26.84	3,737,178	-0.12(-0.46%)
Aug 25, 2010	26.71	27.08	26.60	26.96	3,622,879	+0.08(+0.31%)
Aug 24, 2010	26.94	27.14	26.69	26.88	4,180,035	-0.17(-0.61%)
Aug 23, 2010	27.33	27.52	27.03	27.04	3,350,980	-0.24(-0.89%)
Aug 20, 2010	27.22	27.40	27.08	27.29	3,965,093	-0.03(-0.13%)
Aug 19, 2010	27.79	27.80	27.16	27.32	4,635,068	-0.53(-1.91%)
Aug 18, 2010	27.86	27.94	27.58	27.85	4,469,711	-0.09(-0.32%)
Aug 17, 2010	27.89	28.30	27.80	27.94	4,605,763	+0.19(+0.70%)
Aug 16, 2010	27.42	27.82	27.26	27.75	3,414,800	+0.19(+0.70%)
Aug 13, 2010	27.66	27.79	27.51	27.56	3,164,287	-0.15(-0.52%)
Aug 12, 2010	27.77	27.92	27.56	27.70	3,532,855	-0.28(-0.99%)
Aug 11, 2010	28.32	28.38	27.90	27.98	4,375,775	-0.66(-2.32%)
Aug 10, 2010	28.64	28.79	28.39	28.64	4,111,583	-0.28(-0.98%)
Aug 09, 2010	28.89	29.02	28.79	28.93	2,441,797	+0.14(+0.48%)
Aug 06, 2010	28.77	28.85	28.32	28.79	5,158,719	-0.25(-0.86%)
Aug 05, 2010	29.00	29.12	28.84	29.04	3,383,607	-0.15(-0.50%)
Aug 04, 2010	29.04	29.23	28.83	29.18	4,510,076	+0.09(+0.31%)
Aug 03, 2010	29.00	29.16	28.70	29.09	4,797,104	+0.04(+0.14%)
Aug 02, 2010	28.77	29.09	28.64	29.05	3,744,043	+0.47(+1.65%)
Jul 30, 2010	28.36	28.73	28.35	28.58	4,232,382	-0.03(-0.12%)
Jul 29, 2010	28.80	29.11	28.41	28.62	6,140,772	-0.54(-1.85%)
Jul 28, 2010	29.12	29.40	29.09	29.16	4,190,458	+0.04(+0.14%)
Jul 27, 2010	29.14	29.29	28.98	29.11	4,530,217	-0.01(-0.02%)
Jul 26, 2010	28.98	29.12	28.90	29.12	4,235,172	+0.11(+0.38%)
Jul 23, 2010	28.57	29.08	28.53	29.01	5,659,294	+0.30(+1.04%)
Jul 22, 2010	28.11	28.82	28.11	28.71	5,036,048	+0.84(+3.01%)
Jul 21, 2010	28.77	28.77	27.71	27.87	8,235,494	-0.82(-2.85%)
Jul 20, 2010	28.12	28.71	27.87	28.69	4,365,257	+0.28(+1.00%)
Jul 19, 2010	28.17	28.48	28.16	28.41	3,504,079	+0.27(+0.96%)
Jul 16, 2010	28.86	28.86	28.08	28.14	5,695,634	-0.75(-2.61%)
Jul 15, 2010	28.75	29.02	28.53	28.89	3,835,408	+0.01(+0.05%)
Jul 14, 2010	28.72	28.97	28.66	28.88	4,067,268	+0.15(+0.51%)
Jul 13, 2010	28.53	28.85	28.52	28.73	4,506,538	+0.35(+1.24%)
Jul 12, 2010	28.29	28.55	27.99	28.38	3,323,011	+0.18(+0.64%)
Jul 09, 2010	27.98	28.23	27.90	28.20	3,734,644	+0.24(+0.87%)
Jul 08, 2010	28.03	28.03	27.70	27.96	6,174,113	+0.11(+0.40%)
Jul 07, 2010	27.29	27.90	27.22	27.85	6,259,418	+0.55(+2.03%)
Jul 06, 2010	27.49	27.58	27.06	27.29	5,938,759	-0.01(-0.05%)
Jul 02, 2010	27.68	27.96	27.12	27.31	5,599,599	-0.19(-0.71%)
Jul 01, 2010	27.79	27.87	27.30	27.50	10,434,914	-0.38(-1.37%)
Jun 30, 2010	27.86	28.18	27.77	27.88	6,898,680	-0.09(-0.32%)
Jun 29, 2010	28.04	28.30	27.79	27.97	12,006,879	-0.33(-1.15%)
Jun 25, 2010	28.13	28.45	27.98	28.30	8,360,649	+0.19(+0.69%)
Jun 24, 2010	28.20	28.39	27.94	28.10	7,220,688	-0.33(-1.17%)
Jun 23, 2010	28.44	28.66	28.28	28.44	5,414,865	-0.06(-0.19%)
Jun 22, 2010	28.91	29.20	28.47	28.49	5,683,739	-0.39(-1.34%)
Jun 21, 2010	29.47	29.61	28.77	28.88	7,174,764	-0.40(-1.37%)
Jun 18, 2010	29.43	29.52	29.12	29.28	5,222,543	-0.09(-0.31%)
Jun 17, 2010	29.33	29.49	29.11	29.37	5,272,286	+0.00(+0.00%)
Jun 16, 2010	29.43	29.52	29.21	29.37	4,529,349	-0.15(-0.52%)
Jun 15, 2010	29.28	29.54	29.03	29.52	4,693,164	+0.51(+1.77%)
Jun 14, 2010	28.90	29.36	28.90	29.01	4,124,291	+0.04(+0.14%)
Jun 11, 2010	28.73	29.00	28.64	28.97	5,344,914	-0.13(-0.45%)
Jun 10, 2010	28.59	29.22	28.24	29.10	6,992,695	+0.80(+2.84%)
Jun 09, 2010	28.23	28.68	28.06	28.30	8,030,574	-0.15(-0.54%)
Jun 08, 2010	27.67	28.46	27.63	28.45	8,644,775	+0.74(+2.67%)
Jun 07, 2010	28.00	28.09	27.67	27.71	5,829,385	-0.31(-1.10%)
Jun 04, 2010	28.62	28.62	27.92	28.02	5,878,003	-1.04(-3.59%)
Jun 03, 2010	28.77	29.12	28.62	29.06	5,302,449	+0.34(+1.18%)
Jun 02, 2010	28.03	28.73	27.79	28.72	5,021,767	+0.68(+2.42%)