|
Closing price on 5/12/2015
|
|
| Open |
29.70 |
| High |
32.00 |
| Low |
29.70 |
| Volume |
2,100 |
| Split-adjusted Price |
3.11 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
+2.30 / +7.74%
|
29.70
|
32.00
|
29.70
|
32.00
|
29.81
|
3.11
|
2,100
|
|
|
5/11/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.88
|
0
|
|
|
5/8/2015
|
-2.90 / -9.76%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
2.60
|
6,000
|
|
|
5/7/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.88
|
100
|
|
|
5/6/2015
|
+2.70 / +10.00%
|
29.70
|
29.70
|
24.30
|
29.70
|
29.70
|
2.88
|
11,000
|
|
|
5/5/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.62
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.62
|
0
|
|
|
4/27/2015
|
-2.00 / -6.90%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.62
|
100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.82
|
0
|
|
|
4/23/2015
|
+2.60 / +9.85%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.82
|
200
|
|
|
4/22/2015
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
2.56
|
300
|
|
|
4/21/2015
|
+2.40 / +10.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
2.56
|
100
|
|
|
4/20/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.33
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.33
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.33
|
0
|
|
|
4/15/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.33
|
0
|
|
|
4/14/2015
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.33
|
1,000
|
|
|
4/13/2015
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.28
|
1,000
|
|
|
4/10/2015
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.24
|
1,000
|
|
|
4/9/2015
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.23
|
1,000
|
|
|
4/8/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.15
|
0
|
|
|
4/7/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.15
|
11,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.15
|
0
|
|
|
4/3/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.15
|
0
|
|
|
4/2/2015
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.15
|
9,000
|
|
|
4/1/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.14
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.14
|
0
|
|
|
3/30/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.14
|
0
|
|
|
3/27/2015
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.14
|
0
|
|
|
3/26/2015
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.14
|
200
|
|
|