|
Closing price on 6/5/2012
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
4,100 |
| Split-adjusted Price |
0.86 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.86
|
4,100
|
|
|
6/4/2012
|
+0.20 / +1.59%
|
12.60
|
12.80
|
11.40
|
12.80
|
12.70
|
0.81
|
4,500
|
|
|
6/1/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.80
|
1,000
|
|
|
5/31/2012
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.80
|
5,000
|
|
|
5/30/2012
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.89
|
1,000
|
|
|
5/29/2012
|
-1.40 / -9.86%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.81
|
2,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0.90
|
0
|
|
|
5/25/2012
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
0.91
|
4,300
|
|
|
5/24/2012
|
+1.10 / +8.73%
|
12.60
|
13.70
|
12.60
|
13.70
|
13.00
|
0.87
|
5,000
|
|
|
5/23/2012
|
+0.90 / +7.69%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.50
|
0.80
|
4,600
|
|
|
5/22/2012
|
+1.00 / +9.35%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
0.74
|
3,200
|
|
|
5/21/2012
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.68
|
3,000
|
|
|
5/18/2012
|
-0.50 / -4.81%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.65
|
0.63
|
600
|
|
|
5/17/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.66
|
0
|
|
|
5/16/2012
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.40
|
0.67
|
3,500
|
|
|
5/15/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.63
|
0
|
|
|
5/14/2012
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.63
|
500
|
|
|
5/11/2012
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.57
|
100
|
|
|
5/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.63
|
0
|
|
|
5/9/2012
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.63
|
0
|
|
|
5/8/2012
|
+1.00 / +10.00%
|
9.00
|
11.00
|
9.00
|
11.00
|
10.00
|
0.70
|
400
|
|
|
5/7/2012
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.63
|
500
|
|
|
5/4/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.00
|
0.63
|
700
|
|
|
5/3/2012
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.63
|
500
|
|
|
5/2/2012
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0.58
|
100
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.63
|
0
|
|
|
4/26/2012
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.63
|
100
|
|
|
4/25/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0.58
|
0
|
|
|
4/24/2012
|
-1.00 / -9.43%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
0.58
|
600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.64
|
0
|
|
|