|
Closing price on 2/1/2013
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
3,000 |
| Split-adjusted Price |
1.24 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2013
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.70
|
1.24
|
3,000
|
|
|
1/31/2013
|
+1.30 / +8.72%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
1.18
|
4,000
|
|
|
1/30/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/29/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/28/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/25/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/24/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/22/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/21/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
0
|
|
|
1/18/2013
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.09
|
1,000
|
|
|
1/17/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.10
|
0
|
|
|
1/16/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.10
|
0
|
|
|
1/15/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.10
|
0
|
|
|
1/14/2013
|
-1.60 / -9.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.10
|
1,000
|
|
|
1/11/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/10/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/9/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/8/2013
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.22
|
0
|
|
|
1/7/2013
|
+1.10 / +7.14%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
1.21
|
2,000
|
|
|
1/4/2013
|
+0.30 / +2.04%
|
15.20
|
16.10
|
15.00
|
15.00
|
15.33
|
1.10
|
3,000
|
|
|
1/3/2013
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.08
|
1,200
|
|
|
1/2/2013
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.98
|
1,000
|
|
|
12/28/2012
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.89
|
1,900
|
|
|
12/27/2012
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.99
|
1,000
|
|
|
12/26/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/25/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/24/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.90
|
0
|
|
|
12/21/2012
|
+1.90 / +15.97%
|
11.40
|
13.80
|
11.40
|
13.80
|
12.60
|
1.01
|
800
|
|
|
12/20/2012
|
-1.10 / -8.46%
|
14.30
|
14.30
|
11.90
|
11.90
|
12.60
|
0.87
|
700
|
|
|