Automatic Data Processing (NQ: ADP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.50	28.59	28.11	28.31	4,822,717	-0.19(-0.68%)
May 27, 2010	28.25	28.50	28.03	28.50	4,628,135	+0.87(+3.13%)
May 26, 2010	27.85	28.21	27.54	27.64	5,772,111	-0.16(-0.57%)
May 25, 2010	27.53	27.80	27.20	27.80	6,591,059	-0.10(-0.35%)
May 24, 2010	28.01	28.21	27.71	27.89	4,446,787	-0.24(-0.84%)
May 21, 2010	27.44	28.17	27.37	28.13	6,619,198	+0.21(+0.74%)
May 20, 2010	28.08	28.55	27.87	27.92	7,938,996	-0.88(-3.05%)
May 19, 2010	28.73	29.10	28.70	28.80	6,516,730	-0.10(-0.34%)
May 18, 2010	29.17	29.42	28.80	28.90	4,926,616	-0.27(-0.93%)
May 17, 2010	29.04	29.31	28.74	29.17	6,334,319	+0.22(+0.77%)
May 14, 2010	29.26	29.28	28.77	28.95	5,705,904	-0.45(-1.53%)
May 13, 2010	29.67	29.70	29.36	29.40	5,661,153	-0.39(-1.33%)
May 12, 2010	29.45	29.81	29.38	29.79	4,533,542	+0.36(+1.22%)
May 11, 2010	29.48	29.74	29.27	29.43	5,142,631	+0.01(+0.05%)
May 10, 2010	29.32	29.83	29.08	29.42	7,495,226	+0.64(+2.21%)
May 07, 2010	28.43	29.18	28.27	28.78	10,825,500	+0.10(+0.36%)
May 06, 2010	29.36	29.82	18.32	28.68	9,558,876	-0.87(-2.93%)
May 05, 2010	29.52	30.14	29.38	29.54	5,190,656	-0.14(-0.47%)
May 04, 2010	30.16	30.16	29.29	29.68	6,226,116	-0.56(-1.85%)
May 03, 2010	30.28	30.30	29.96	30.24	4,534,383	+0.21(+0.69%)
Apr 30, 2010	30.88	30.88	30.01	30.03	6,093,697	-0.71(-2.30%)
Apr 29, 2010	30.61	30.91	30.33	30.74	6,471,958	+0.17(+0.57%)
Apr 28, 2010	30.87	30.87	30.44	30.57	6,434,193	-0.19(-0.63%)
Apr 27, 2010	31.16	31.34	30.67	30.76	6,895,205	-0.63(-2.01%)
Apr 26, 2010	31.48	31.68	31.34	31.39	3,504,511	-0.10(-0.33%)
Apr 23, 2010	31.25	31.52	31.00	31.50	4,236,583	+0.28(+0.91%)
Apr 22, 2010	31.06	31.24	30.84	31.21	3,219,999	+0.01(+0.02%)
Apr 21, 2010	31.14	31.21	30.99	31.21	3,532,243	+0.02(+0.07%)
Apr 20, 2010	31.09	31.19	30.99	31.18	3,642,683	+0.21(+0.69%)
Apr 19, 2010	30.68	30.99	30.68	30.97	3,771,942	+0.30(+0.97%)
Apr 16, 2010	30.81	31.08	30.62	30.67	6,514,721	-0.27(-0.87%)
Apr 15, 2010	30.64	30.98	30.54	30.94	3,677,111	+0.35(+1.13%)
Apr 14, 2010	30.37	30.60	30.29	30.60	4,560,724	+0.16(+0.52%)
Apr 13, 2010	30.60	30.67	30.38	30.44	3,930,443	-0.18(-0.59%)
Apr 12, 2010	30.68	30.68	30.49	30.62	2,813,257	-0.03(-0.11%)
Apr 09, 2010	30.48	30.65	30.28	30.65	3,098,805	+0.26(+0.87%)
Apr 08, 2010	30.44	30.48	30.22	30.39	3,708,834	-0.03(-0.11%)
Apr 07, 2010	30.64	30.68	30.32	30.42	3,911,090	-0.25(-0.81%)
Apr 06, 2010	30.72	30.77	30.54	30.67	5,611,119	-0.07(-0.23%)
Apr 05, 2010	30.73	30.95	30.55	30.74	4,691,109	+0.15(+0.48%)
Apr 01, 2010	30.93	30.60	30.60	30.60	4,430,736	-0.20(-0.65%)
Mar 31, 2010	30.82	30.90	30.66	30.80	3,982,294	-0.08(-0.27%)
Mar 30, 2010	30.74	30.96	30.66	30.88	2,934,897	+0.03(+0.11%)
Mar 29, 2010	30.72	30.93	30.60	30.85	4,472,991	+0.21(+0.68%)
Mar 26, 2010	30.48	30.78	30.48	30.64	2,762,192	+0.18(+0.59%)
Mar 25, 2010	30.79	30.79	30.43	30.46	5,950,086	-0.25(-0.81%)
Mar 24, 2010	30.95	31.09	30.67	30.71	5,715,544	-0.39(-1.27%)
Mar 23, 2010	31.16	31.16	30.87	31.10	4,120,571	+0.06(+0.18%)
Mar 22, 2010	30.85	31.09	30.57	31.05	6,032,737	+0.16(+0.52%)
Mar 19, 2010	31.18	31.32	30.54	30.89	6,159,129	-0.08(-0.27%)
Mar 18, 2010	30.87	31.07	30.81	30.97	2,486,257	+0.02(+0.07%)
Mar 17, 2010	30.65	31.10	30.64	30.95	3,929,009	+0.30(+0.99%)
Mar 16, 2010	30.78	30.78	30.44	30.64	3,346,611	+0.01(+0.02%)
Mar 15, 2010	30.60	30.71	30.38	30.64	4,239,269	+0.30(+0.98%)
Mar 12, 2010	30.37	30.43	30.24	30.34	3,868,252	-0.08(-0.27%)
Mar 11, 2010	30.35	30.44	30.17	30.42	5,483,616	+0.03(+0.11%)
Mar 10, 2010	30.04	30.42	29.94	30.39	6,619,587	+0.15(+0.48%)
Mar 09, 2010	29.88	30.53	29.85	30.24	7,515,199	+0.36(+1.21%)
Mar 08, 2010	29.90	29.94	29.68	29.88	5,006,140	-0.02(-0.07%)
Mar 05, 2010	29.09	29.95	29.01	29.90	7,054,824	+1.02(+3.52%)
Mar 04, 2010	29.10	29.22	28.77	28.89	6,487,623	-0.14(-0.48%)
Mar 03, 2010	29.09	29.29	29.02	29.02	4,735,862	+0.04(+0.14%)
Mar 02, 2010	29.02	29.16	28.93	28.98	4,133,141	-0.08(-0.29%)