|
Closing price on 7/5/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
0.69 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.69
|
0
|
|
|
7/4/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.69
|
0
|
|
|
7/3/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.69
|
0
|
|
|
7/2/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.69
|
0
|
|
|
6/29/2012
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.69
|
1,000
|
|
|
6/28/2012
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.67
|
100
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.74
|
0
|
|
|
6/26/2012
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.74
|
0
|
|
|
6/25/2012
|
+1.10 / +9.91%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.74
|
5,000
|
|
|
6/22/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0.67
|
0
|
|
|
6/21/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0.67
|
0
|
|
|
6/20/2012
|
-1.20 / -9.76%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0.67
|
100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.74
|
0
|
|
|
6/18/2012
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.74
|
2,000
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.75
|
0
|
|
|
6/14/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.75
|
27,000
|
|
|
6/13/2012
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.75
|
1,000
|
|
|
6/12/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
0
|
|
|
6/11/2012
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
1,000
|
|
|
6/8/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
0
|
|
|
6/7/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
0
|
|
|
6/6/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
0
|
|
|
6/5/2012
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.81
|
4,100
|
|
|
6/4/2012
|
+0.20 / +1.59%
|
12.60
|
12.80
|
11.40
|
12.80
|
12.70
|
0.77
|
4,500
|
|
|
6/1/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
1,000
|
|
|
5/31/2012
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.76
|
5,000
|
|
|
5/30/2012
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.85
|
1,000
|
|
|
5/29/2012
|
-1.40 / -9.86%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0.77
|
2,000
|
|
|
5/28/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0.86
|
0
|
|
|
5/25/2012
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.20
|
0.86
|
4,300
|
|
|