Automatic Data Processing Inc NASDAQ:ADP Historical Prices

Below are the 5847 trading days of historical prices for ADP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5847	NASDAQ	ADP	Fri, Mar 1, 2024	249.43	250.18	248.33	249.69
5846	NASDAQ	ADP	Thu, Feb 29, 2024	253.70	253.81	250.16	251.13
5845	NASDAQ	ADP	Wed, Feb 28, 2024	250.56	251.91	250.15	251.56
5844	NASDAQ	ADP	Tue, Feb 27, 2024	253.15	253.30	250.21	251.31
5843	NASDAQ	ADP	Mon, Feb 26, 2024	256.57	256.57	253.48	253.55
5842	NASDAQ	ADP	Fri, Feb 23, 2024	255.24	256.21	254.96	255.87
5841	NASDAQ	ADP	Thu, Feb 22, 2024	254.07	255.75	253.51	254.76
5840	NASDAQ	ADP	Wed, Feb 21, 2024	253.56	254.02	251.53	253.92
5839	NASDAQ	ADP	Tue, Feb 20, 2024	253.40	254.52	252.54	252.94
5838	NASDAQ	ADP	Fri, Feb 16, 2024	251.75	254.36	250.64	252.97
5837	NASDAQ	ADP	Thu, Feb 15, 2024	251.60	252.82	251.13	252.05
5836	NASDAQ	ADP	Wed, Feb 14, 2024	250.10	251.26	249.06	250.90
5835	NASDAQ	ADP	Tue, Feb 13, 2024	250.45	250.50	247.87	249.59
5834	NASDAQ	ADP	Mon, Feb 12, 2024	249.75	250.78	249.40	250.07
5833	NASDAQ	ADP	Fri, Feb 9, 2024	250.89	251.00	248.87	249.99
5832	NASDAQ	ADP	Thu, Feb 8, 2024	249.99	251.19	248.40	251.08
5831	NASDAQ	ADP	Wed, Feb 7, 2024	251.83	252.37	249.70	250.27
5830	NASDAQ	ADP	Tue, Feb 6, 2024	249.40	251.80	248.52	250.81
5829	NASDAQ	ADP	Mon, Feb 5, 2024	248.59	248.84	246.09	248.28
5828	NASDAQ	ADP	Fri, Feb 2, 2024	247.58	249.83	246.73	248.81
5827	NASDAQ	ADP	Thu, Feb 1, 2024	245.00	247.25	241.97	247.08
5826	NASDAQ	ADP	Wed, Jan 31, 2024	246.41	251.22	244.00	245.78
5825	NASDAQ	ADP	Tue, Jan 30, 2024	235.93	238.84	235.11	238.59
5824	NASDAQ	ADP	Mon, Jan 29, 2024	234.44	237.71	234.38	237.71
5823	NASDAQ	ADP	Fri, Jan 26, 2024	237.76	237.76	235.50	236.10
5822	NASDAQ	ADP	Thu, Jan 25, 2024	239.24	240.75	236.26	236.72
5821	NASDAQ	ADP	Wed, Jan 24, 2024	241.41	241.59	238.18	238.44
5820	NASDAQ	ADP	Tue, Jan 23, 2024	239.40	240.50	238.43	240.36
5819	NASDAQ	ADP	Mon, Jan 22, 2024	238.08	240.26	237.92	239.40
5818	NASDAQ	ADP	Fri, Jan 19, 2024	236.70	239.22	234.64	238.24
5817	NASDAQ	ADP	Thu, Jan 18, 2024	235.06	236.68	234.16	236.08
5816	NASDAQ	ADP	Wed, Jan 17, 2024	236.14	237.26	234.45	235.39
5815	NASDAQ	ADP	Tue, Jan 16, 2024	235.13	235.89	233.29	235.28
5814	NASDAQ	ADP	Fri, Jan 12, 2024	236.65	237.40	234.06	235.95
5813	NASDAQ	ADP	Thu, Jan 11, 2024	235.35	235.80	232.35	235.34
5812	NASDAQ	ADP	Wed, Jan 10, 2024	234.96	236.12	234.44	235.29
5811	NASDAQ	ADP	Tue, Jan 9, 2024	235.00	236.99	234.73	235.22
5810	NASDAQ	ADP	Mon, Jan 8, 2024	235.55	237.16	234.94	236.76
5809	NASDAQ	ADP	Fri, Jan 5, 2024	232.64	235.43	232.45	235.21
5808	NASDAQ	ADP	Thu, Jan 4, 2024	233.99	235.35	233.41	233.66
5807	NASDAQ	ADP	Wed, Jan 3, 2024	233.63	234.22	231.67	232.51
5806	NASDAQ	ADP	Tue, Jan 2, 2024	233.38	233.85	231.89	233.42
5805	NASDAQ	ADP	Fri, Dec 29, 2023	232.43	233.44	231.86	232.97
5804	NASDAQ	ADP	Thu, Dec 28, 2023	232.12	233.37	231.38	232.49
5803	NASDAQ	ADP	Wed, Dec 27, 2023	231.89	232.75	230.96	231.61
5802	NASDAQ	ADP	Tue, Dec 26, 2023	231.59	233.02	230.38	232.54
5801	NASDAQ	ADP	Fri, Dec 22, 2023	228.99	231.63	228.50	230.97
5800	NASDAQ	ADP	Thu, Dec 21, 2023	232.00	232.00	227.12	228.99
5799	NASDAQ	ADP	Wed, Dec 20, 2023	233.51	235.46	232.01	232.23
5798	NASDAQ	ADP	Tue, Dec 19, 2023	234.96	235.85	233.40	233.70
5797	NASDAQ	ADP	Mon, Dec 18, 2023	236.34	236.48	233.99	234.85
5796	NASDAQ	ADP	Fri, Dec 15, 2023	235.89	237.18	233.69	234.14
5795	NASDAQ	ADP	Thu, Dec 14, 2023	240.19	240.22	235.29	235.97
5794	NASDAQ	ADP	Wed, Dec 13, 2023	237.27	239.26	235.57	239.22
5793	NASDAQ	ADP	Tue, Dec 12, 2023	235.00	236.69	233.16	236.68
5792	NASDAQ	ADP	Mon, Dec 11, 2023	231.32	235.26	230.86	233.29
5791	NASDAQ	ADP	Fri, Dec 8, 2023	229.19	232.59	228.27	229.27
5790	NASDAQ	ADP	Thu, Dec 7, 2023	231.50	232.72	229.40	229.99
5789	NASDAQ	ADP	Wed, Dec 6, 2023	232.19	232.99	230.23	232.35
5788	NASDAQ	ADP	Tue, Dec 5, 2023	232.53	232.89	229.86	231.56
5787	NASDAQ	ADP	Mon, Dec 4, 2023	231.40	233.29	231.17	232.58
5786	NASDAQ	ADP	Fri, Dec 1, 2023	229.64	233.31	229.23	232.94
5785	NASDAQ	ADP	Thu, Nov 30, 2023	229.50	230.00	227.48	229.92
5784	NASDAQ	ADP	Wed, Nov 29, 2023	229.84	231.06	228.84	229.16
5783	NASDAQ	ADP	Tue, Nov 28, 2023	229.41	230.29	228.44	228.99
5782	NASDAQ	ADP	Mon, Nov 27, 2023	230.20	230.37	228.19	229.16
5781	NASDAQ	ADP	Fri, Nov 24, 2023	231.52	231.98	229.10	230.66
5780	NASDAQ	ADP	Wed, Nov 22, 2023	232.70	233.75	229.80	231.15
5779	NASDAQ	ADP	Tue, Nov 21, 2023	231.81	232.15	230.07	231.21
5778	NASDAQ	ADP	Mon, Nov 20, 2023	228.64	232.44	228.44	231.71
5777	NASDAQ	ADP	Fri, Nov 17, 2023	230.96	230.96	228.00	229.39
5776	NASDAQ	ADP	Thu, Nov 16, 2023	231.71	233.30	227.25	229.91
5775	NASDAQ	ADP	Wed, Nov 15, 2023	230.44	232.48	230.13	230.46
5774	NASDAQ	ADP	Tue, Nov 14, 2023	229.64	231.22	228.78	230.42
5773	NASDAQ	ADP	Mon, Nov 13, 2023	227.45	227.53	226.09	226.35
5772	NASDAQ	ADP	Fri, Nov 10, 2023	228.12	229.19	226.34	228.49
5771	NASDAQ	ADP	Thu, Nov 9, 2023	226.43	227.11	225.38	226.52
5770	NASDAQ	ADP	Wed, Nov 8, 2023	224.06	226.47	223.28	225.48
5769	NASDAQ	ADP	Tue, Nov 7, 2023	221.02	223.41	219.21	222.25
5768	NASDAQ	ADP	Mon, Nov 6, 2023	219.43	220.96	218.63	220.54
5767	NASDAQ	ADP	Fri, Nov 3, 2023	221.03	222.32	216.42	219.31
5766	NASDAQ	ADP	Thu, Nov 2, 2023	211.63	218.75	211.52	218.56
5765	NASDAQ	ADP	Wed, Nov 1, 2023	215.00	215.00	205.53	210.37
5764	NASDAQ	ADP	Tue, Oct 31, 2023	216.67	218.95	215.25	218.22
5763	NASDAQ	ADP	Mon, Oct 30, 2023	215.68	217.11	213.26	216.08
5762	NASDAQ	ADP	Fri, Oct 27, 2023	218.33	218.58	213.90	214.84
5761	NASDAQ	ADP	Thu, Oct 26, 2023	218.30	222.46	217.12	218.84
5760	NASDAQ	ADP	Wed, Oct 25, 2023	229.65	230.06	217.00	218.33
5759	NASDAQ	ADP	Tue, Oct 24, 2023	241.01	242.58	237.92	240.45
5758	NASDAQ	ADP	Mon, Oct 23, 2023	241.68	243.63	240.82	241.16
5757	NASDAQ	ADP	Fri, Oct 20, 2023	246.30	246.60	241.45	241.68
5756	NASDAQ	ADP	Thu, Oct 19, 2023	248.08	249.50	245.64	246.08
5755	NASDAQ	ADP	Wed, Oct 18, 2023	249.57	250.34	247.85	248.26
5754	NASDAQ	ADP	Tue, Oct 17, 2023	250.40	250.41	248.05	249.33
5753	NASDAQ	ADP	Mon, Oct 16, 2023	248.91	250.11	247.67	249.26
5752	NASDAQ	ADP	Fri, Oct 13, 2023	248.50	249.54	245.34	247.50
5751	NASDAQ	ADP	Thu, Oct 12, 2023	250.61	250.82	246.30	247.65
5750	NASDAQ	ADP	Wed, Oct 11, 2023	249.66	249.92	247.42	249.46
5749	NASDAQ	ADP	Tue, Oct 10, 2023	250.18	251.30	247.69	249.15
5748	NASDAQ	ADP	Mon, Oct 9, 2023	245.78	250.42	245.30	250.18
5747	NASDAQ	ADP	Fri, Oct 6, 2023	242.15	247.65	240.28	246.38
5746	NASDAQ	ADP	Thu, Oct 5, 2023	244.51	244.92	241.10	243.36
5745	NASDAQ	ADP	Wed, Oct 4, 2023	241.29	244.35	239.88	243.98
5744	NASDAQ	ADP	Tue, Oct 3, 2023	238.91	240.56	238.28	240.42
5743	NASDAQ	ADP	Mon, Oct 2, 2023	240.58	240.95	238.05	239.37
5742	NASDAQ	ADP	Fri, Sep 29, 2023	244.00	244.00	239.63	240.58
5741	NASDAQ	ADP	Thu, Sep 28, 2023	242.29	244.40	241.86	243.31
5740	NASDAQ	ADP	Wed, Sep 27, 2023	238.00	243.60	236.83	242.63
5739	NASDAQ	ADP	Tue, Sep 26, 2023	238.79	239.31	236.13	237.24
5738	NASDAQ	ADP	Mon, Sep 25, 2023	239.86	240.53	238.04	240.02
5737	NASDAQ	ADP	Fri, Sep 22, 2023	237.62	240.93	237.62	239.35
5736	NASDAQ	ADP	Thu, Sep 21, 2023	242.63	243.09	238.62	238.72
5735	NASDAQ	ADP	Wed, Sep 20, 2023	247.21	247.21	243.80	243.87
5734	NASDAQ	ADP	Tue, Sep 19, 2023	246.44	247.05	243.97	245.84
5733	NASDAQ	ADP	Mon, Sep 18, 2023	246.16	248.14	245.70	247.28
5732	NASDAQ	ADP	Fri, Sep 15, 2023	248.44	248.91	244.69	245.31
5731	NASDAQ	ADP	Thu, Sep 14, 2023	248.43	248.74	246.35	248.29
5730	NASDAQ	ADP	Wed, Sep 13, 2023	247.44	249.13	246.95	247.81
5729	NASDAQ	ADP	Tue, Sep 12, 2023	247.05	248.68	246.90	248.02
5728	NASDAQ	ADP	Mon, Sep 11, 2023	248.20	248.20	248.20	248.20
5727	NASDAQ	ADP	Fri, Sep 8, 2023	251.28	251.39	248.86	249.37
5726	NASDAQ	ADP	Thu, Sep 7, 2023	250.81	251.59	249.81	250.12
5725	NASDAQ	ADP	Wed, Sep 6, 2023	252.58	252.67	249.90	251.05
5724	NASDAQ	ADP	Tue, Sep 5, 2023	254.88	255.57	250.32	252.85
5723	NASDAQ	ADP	Fri, Sep 1, 2023	254.79	256.76	254.05	255.75
5722	NASDAQ	ADP	Thu, Aug 31, 2023	255.85	256.43	254.00	254.61
5721	NASDAQ	ADP	Wed, Aug 30, 2023	254.78	256.19	253.64	254.93
5720	NASDAQ	ADP	Tue, Aug 29, 2023	253.88	255.60	252.94	254.35
5719	NASDAQ	ADP	Mon, Aug 28, 2023	254.90	255.78	253.34	254.39
5718	NASDAQ	ADP	Fri, Aug 25, 2023	251.37	254.15	250.63	253.05
5717	NASDAQ	ADP	Thu, Aug 24, 2023	251.87	253.63	249.68	249.80
5716	NASDAQ	ADP	Wed, Aug 23, 2023	250.13	251.52	249.86	250.92
5715	NASDAQ	ADP	Tue, Aug 22, 2023	250.88	252.03	248.91	249.53
5714	NASDAQ	ADP	Mon, Aug 21, 2023	250.37	252.34	249.91	251.11
5713	NASDAQ	ADP	Fri, Aug 18, 2023	249.16	251.76	248.63	251.05
5712	NASDAQ	ADP	Thu, Aug 17, 2023	252.43	252.84	249.44	250.28
5711	NASDAQ	ADP	Wed, Aug 16, 2023	250.92	252.98	250.35	250.90
5710	NASDAQ	ADP	Tue, Aug 15, 2023	250.77	252.23	250.12	250.97
5709	NASDAQ	ADP	Mon, Aug 14, 2023	253.15	254.31	250.99	251.96
5708	NASDAQ	ADP	Fri, Aug 11, 2023	250.26	253.37	250.08	252.82
5707	NASDAQ	ADP	Thu, Aug 10, 2023	251.67	254.13	249.78	250.56
5706	NASDAQ	ADP	Wed, Aug 9, 2023	248.80	251.30	248.31	250.31
5705	NASDAQ	ADP	Tue, Aug 8, 2023	249.49	250.70	247.26	248.34
5704	NASDAQ	ADP	Mon, Aug 7, 2023	246.89	251.02	246.38	250.82
5703	NASDAQ	ADP	Fri, Aug 4, 2023	249.07	249.26	245.37	245.76
5702	NASDAQ	ADP	Thu, Aug 3, 2023	247.95	248.81	246.11	248.00
5701	NASDAQ	ADP	Wed, Aug 2, 2023	245.05	248.32	245.05	247.36
5700	NASDAQ	ADP	Tue, Aug 1, 2023	247.26	248.77	245.02	248.32
5699	NASDAQ	ADP	Mon, Jul 31, 2023	250.60	250.60	245.84	247.26
5698	NASDAQ	ADP	Fri, Jul 28, 2023	254.07	254.99	249.56	250.61
5697	NASDAQ	ADP	Thu, Jul 27, 2023	254.75	256.84	249.64	250.88
5696	NASDAQ	ADP	Wed, Jul 26, 2023	244.00	256.15	244.00	253.45
5695	NASDAQ	ADP	Tue, Jul 25, 2023	238.61	241.07	238.14	240.48
5694	NASDAQ	ADP	Mon, Jul 24, 2023	237.38	239.61	236.98	239.50
5693	NASDAQ	ADP	Fri, Jul 21, 2023	238.69	239.82	237.53	237.69
5692	NASDAQ	ADP	Thu, Jul 20, 2023	236.48	238.33	235.29	237.08
5691	NASDAQ	ADP	Wed, Jul 19, 2023	235.18	238.53	235.11	237.33
5690	NASDAQ	ADP	Tue, Jul 18, 2023	233.39	237.09	233.00	235.90
5689	NASDAQ	ADP	Mon, Jul 17, 2023	228.26	234.44	228.26	233.72
5688	NASDAQ	ADP	Fri, Jul 14, 2023	227.20	229.71	226.62	229.47
5687	NASDAQ	ADP	Thu, Jul 13, 2023	225.24	227.61	224.61	227.16
5686	NASDAQ	ADP	Wed, Jul 12, 2023	228.88	228.97	224.37	224.99
5685	NASDAQ	ADP	Tue, Jul 11, 2023	224.84	226.64	223.62	226.38
5684	NASDAQ	ADP	Mon, Jul 10, 2023	219.24	225.73	219.21	224.26
5683	NASDAQ	ADP	Fri, Jul 7, 2023	219.82	221.35	218.52	218.74
5682	NASDAQ	ADP	Thu, Jul 6, 2023	218.09	222.16	218.09	221.65
5681	NASDAQ	ADP	Wed, Jul 5, 2023	218.11	220.20	217.22	219.70
5680	NASDAQ	ADP	Mon, Jul 3, 2023	218.22	219.23	216.25	218.73
5679	NASDAQ	ADP	Fri, Jun 30, 2023	217.52	220.55	217.47	219.79
5678	NASDAQ	ADP	Thu, Jun 29, 2023	216.10	219.48	214.29	216.46
5677	NASDAQ	ADP	Wed, Jun 28, 2023	215.15	216.48	213.73	215.61
5676	NASDAQ	ADP	Tue, Jun 27, 2023	215.71	216.36	214.05	215.61
5675	NASDAQ	ADP	Mon, Jun 26, 2023	212.92	216.30	212.82	215.54
5674	NASDAQ	ADP	Fri, Jun 23, 2023	218.45	218.86	213.21	213.83
5673	NASDAQ	ADP	Thu, Jun 22, 2023	220.15	222.27	218.83	220.40
5672	NASDAQ	ADP	Wed, Jun 21, 2023	219.43	221.81	218.33	220.56
5671	NASDAQ	ADP	Tue, Jun 20, 2023	221.47	222.28	219.90	220.28
5670	NASDAQ	ADP	Fri, Jun 16, 2023	222.29	222.74	220.74	221.32
5669	NASDAQ	ADP	Thu, Jun 15, 2023	216.31	221.56	215.60	220.97
5668	NASDAQ	ADP	Wed, Jun 14, 2023	221.50	222.15	215.30	216.09
5667	NASDAQ	ADP	Tue, Jun 13, 2023	218.93	220.61	218.54	220.49
5666	NASDAQ	ADP	Mon, Jun 12, 2023	215.23	218.60	214.48	218.36
5665	NASDAQ	ADP	Fri, Jun 9, 2023	214.33	215.68	213.48	215.22
5664	NASDAQ	ADP	Thu, Jun 8, 2023	215.39	215.70	213.48	215.19
5663	NASDAQ	ADP	Wed, Jun 7, 2023	216.25	216.63	214.72	216.47
5662	NASDAQ	ADP	Tue, Jun 6, 2023	217.20	217.96	215.23	216.74
5661	NASDAQ	ADP	Mon, Jun 5, 2023	217.05	217.27	215.61	216.24
5660	NASDAQ	ADP	Fri, Jun 2, 2023	212.70	216.94	211.41	216.52
5659	NASDAQ	ADP	Thu, Jun 1, 2023	210.39	212.17	208.66	211.81
5658	NASDAQ	ADP	Wed, May 31, 2023	210.45	210.51	206.17	208.99
5657	NASDAQ	ADP	Tue, May 30, 2023	212.66	213.00	207.72	210.12
5656	NASDAQ	ADP	Fri, May 26, 2023	211.41	212.96	209.92	212.48
5655	NASDAQ	ADP	Thu, May 25, 2023	211.81	212.10	208.81	210.40
5654	NASDAQ	ADP	Wed, May 24, 2023	215.73	215.99	213.91	214.00
5653	NASDAQ	ADP	Tue, May 23, 2023	216.00	216.50	215.04	215.55
5652	NASDAQ	ADP	Mon, May 22, 2023	216.86	217.40	215.21	216.53
5651	NASDAQ	ADP	Fri, May 19, 2023	216.64	217.54	215.26	216.18
5650	NASDAQ	ADP	Thu, May 18, 2023	213.30	215.79	213.01	215.43
5649	NASDAQ	ADP	Wed, May 17, 2023	213.74	214.99	212.37	213.96
5648	NASDAQ	ADP	Tue, May 16, 2023	213.51	213.87	211.89	212.34
5647	NASDAQ	ADP	Mon, May 15, 2023	212.24	214.57	212.00	214.39
5646	NASDAQ	ADP	Fri, May 12, 2023	210.76	212.95	210.75	212.74
5645	NASDAQ	ADP	Thu, May 11, 2023	213.76	214.52	209.14	209.81
5644	NASDAQ	ADP	Wed, May 10, 2023	215.04	215.98	212.06	215.01
5643	NASDAQ	ADP	Tue, May 9, 2023	213.93	214.26	212.15	213.66
5642	NASDAQ	ADP	Mon, May 8, 2023	216.37	216.49	213.56	214.27
5641	NASDAQ	ADP	Fri, May 5, 2023	215.15	217.55	213.94	215.48
5640	NASDAQ	ADP	Thu, May 4, 2023	216.54	216.67	213.11	213.81
5639	NASDAQ	ADP	Wed, May 3, 2023	218.05	219.61	215.96	215.98
5638	NASDAQ	ADP	Tue, May 2, 2023	220.74	221.53	214.74	216.54
5637	NASDAQ	ADP	Mon, May 1, 2023	219.23	222.55	218.85	221.12
5636	NASDAQ	ADP	Fri, Apr 28, 2023	216.49	220.06	215.80	220.00
5635	NASDAQ	ADP	Thu, Apr 27, 2023	211.99	216.96	211.40	216.16
5634	NASDAQ	ADP	Wed, Apr 26, 2023	203.13	212.66	201.46	210.83
5633	NASDAQ	ADP	Tue, Apr 25, 2023	214.88	214.88	211.64	211.69
5632	NASDAQ	ADP	Mon, Apr 24, 2023	215.88	216.79	214.79	215.47
5631	NASDAQ	ADP	Fri, Apr 21, 2023	215.98	215.98	213.81	215.21
5630	NASDAQ	ADP	Thu, Apr 20, 2023	215.74	216.57	214.36	215.62
5629	NASDAQ	ADP	Wed, Apr 19, 2023	216.93	218.12	216.67	217.04
5628	NASDAQ	ADP	Tue, Apr 18, 2023	218.68	219.47	216.62	217.32
5627	NASDAQ	ADP	Mon, Apr 17, 2023	216.23	218.23	215.73	218.16
5626	NASDAQ	ADP	Fri, Apr 14, 2023	216.22	218.00	213.79	215.70
5625	NASDAQ	ADP	Thu, Apr 13, 2023	215.87	217.64	214.48	217.25
5624	NASDAQ	ADP	Wed, Apr 12, 2023	215.80	217.20	214.89	215.61
5623	NASDAQ	ADP	Tue, Apr 11, 2023	214.34	215.46	213.29	215.21
5622	NASDAQ	ADP	Mon, Apr 10, 2023	214.11	214.76	213.02	214.22
5621	NASDAQ	ADP	Thu, Apr 6, 2023	213.18	216.37	212.58	216.11
5620	NASDAQ	ADP	Wed, Apr 5, 2023	213.41	214.56	211.32	213.17
5619	NASDAQ	ADP	Tue, Apr 4, 2023	216.16	216.97	212.19	214.04
5618	NASDAQ	ADP	Mon, Apr 3, 2023	218.54	219.05	215.14	216.81
5617	NASDAQ	ADP	Fri, Mar 31, 2023	220.92	222.77	219.81	222.63
5616	NASDAQ	ADP	Thu, Mar 30, 2023	220.57	221.80	218.74	219.49
5615	NASDAQ	ADP	Wed, Mar 29, 2023	216.11	220.75	215.00	219.90
5614	NASDAQ	ADP	Tue, Mar 28, 2023	214.58	215.92	212.85	214.15
5613	NASDAQ	ADP	Mon, Mar 27, 2023	214.95	216.31	214.10	214.36
5612	NASDAQ	ADP	Fri, Mar 24, 2023	213.92	214.49	211.41	214.13
5611	NASDAQ	ADP	Thu, Mar 23, 2023	213.70	216.91	212.14	213.62
5610	NASDAQ	ADP	Wed, Mar 22, 2023	218.54	219.16	213.14	213.26
5609	NASDAQ	ADP	Tue, Mar 21, 2023	216.52	218.56	215.18	218.10
5608	NASDAQ	ADP	Mon, Mar 20, 2023	213.91	216.34	212.58	215.87
5607	NASDAQ	ADP	Fri, Mar 17, 2023	216.30	217.03	212.58	213.22
5606	NASDAQ	ADP	Thu, Mar 16, 2023	213.04	216.51	211.81	215.80
5605	NASDAQ	ADP	Wed, Mar 15, 2023	212.07	213.31	210.04	213.25
5604	NASDAQ	ADP	Tue, Mar 14, 2023	215.06	216.56	210.71	213.59
5603	NASDAQ	ADP	Mon, Mar 13, 2023	212.82	217.51	212.27	213.55
5602	NASDAQ	ADP	Fri, Mar 10, 2023	217.95	218.94	213.33	213.56
5601	NASDAQ	ADP	Thu, Mar 9, 2023	221.74	222.38	218.81	218.98
5600	NASDAQ	ADP	Wed, Mar 8, 2023	221.84	222.66	220.24	221.97
5599	NASDAQ	ADP	Tue, Mar 7, 2023	224.40	225.58	220.44	221.28
5598	NASDAQ	ADP	Mon, Mar 6, 2023	224.77	226.43	224.41	225.52
5597	NASDAQ	ADP	Fri, Mar 3, 2023	223.12	225.13	222.75	224.75
5596	NASDAQ	ADP	Thu, Mar 2, 2023	219.82	223.25	219.35	222.55
5595	NASDAQ	ADP	Wed, Mar 1, 2023	220.15	220.88	217.82	219.56
5594	NASDAQ	ADP	Tue, Feb 28, 2023	220.91	222.27	219.40	219.82
5593	NASDAQ	ADP	Mon, Feb 27, 2023	223.00	224.24	221.17	221.60
5592	NASDAQ	ADP	Fri, Feb 24, 2023	219.69	222.03	219.69	221.58
5591	NASDAQ	ADP	Thu, Feb 23, 2023	223.91	224.04	220.36	222.78
5590	NASDAQ	ADP	Wed, Feb 22, 2023	225.80	226.48	221.99	222.93
5589	NASDAQ	ADP	Tue, Feb 21, 2023	226.69	228.34	223.66	224.68
5588	NASDAQ	ADP	Fri, Feb 17, 2023	226.66	228.94	226.09	228.70
5587	NASDAQ	ADP	Thu, Feb 16, 2023	226.00	228.82	225.02	227.48
5586	NASDAQ	ADP	Wed, Feb 15, 2023	224.36	227.90	223.61	227.85
5585	NASDAQ	ADP	Tue, Feb 14, 2023	226.83	227.36	223.12	224.59
5584	NASDAQ	ADP	Mon, Feb 13, 2023	226.66	227.84	225.71	227.36
5583	NASDAQ	ADP	Fri, Feb 10, 2023	223.03	226.74	223.03	225.82
5582	NASDAQ	ADP	Thu, Feb 9, 2023	225.94	228.34	223.79	223.91
5581	NASDAQ	ADP	Wed, Feb 8, 2023	224.85	226.96	222.99	223.98
5580	NASDAQ	ADP	Tue, Feb 7, 2023	223.05	227.57	221.88	226.77
5579	NASDAQ	ADP	Mon, Feb 6, 2023	223.63	226.03	222.80	223.47
5578	NASDAQ	ADP	Fri, Feb 3, 2023	226.33	227.87	220.81	225.31
5577	NASDAQ	ADP	Thu, Feb 2, 2023	226.86	229.15	224.57	228.99
5576	NASDAQ	ADP	Wed, Feb 1, 2023	225.71	228.10	221.51	226.73
5575	NASDAQ	ADP	Tue, Jan 31, 2023	223.73	226.53	222.99	225.81
5574	NASDAQ	ADP	Mon, Jan 30, 2023	220.05	223.30	218.49	222.35
5573	NASDAQ	ADP	Fri, Jan 27, 2023	224.50	225.88	220.21	220.80
5572	NASDAQ	ADP	Thu, Jan 26, 2023	226.81	228.85	225.12	225.43
5571	NASDAQ	ADP	Wed, Jan 25, 2023	234.25	234.25	223.66	228.01
5570	NASDAQ	ADP	Tue, Jan 24, 2023	241.02	241.02	238.14	239.15
5569	NASDAQ	ADP	Mon, Jan 23, 2023	236.48	241.86	235.44	240.96
5568	NASDAQ	ADP	Fri, Jan 20, 2023	232.50	237.71	232.26	237.17
5567	NASDAQ	ADP	Thu, Jan 19, 2023	232.80	234.93	232.20	233.32
5566	NASDAQ	ADP	Wed, Jan 18, 2023	237.69	237.90	234.21	234.25
5565	NASDAQ	ADP	Tue, Jan 17, 2023	243.79	244.35	236.14	236.78
5564	NASDAQ	ADP	Fri, Jan 13, 2023	243.80	246.67	242.68	245.36
5563	NASDAQ	ADP	Thu, Jan 12, 2023	244.36	245.93	242.58	244.26
5562	NASDAQ	ADP	Wed, Jan 11, 2023	241.96	245.22	241.48	245.05
5561	NASDAQ	ADP	Tue, Jan 10, 2023	239.01	241.01	237.46	240.78
5560	NASDAQ	ADP	Mon, Jan 9, 2023	241.12	243.52	239.27	239.51
5559	NASDAQ	ADP	Fri, Jan 6, 2023	235.98	242.51	235.05	240.16
5558	NASDAQ	ADP	Thu, Jan 5, 2023	237.50	238.06	232.18	233.63
5557	NASDAQ	ADP	Wed, Jan 4, 2023	240.17	241.37	236.92	238.78
5556	NASDAQ	ADP	Tue, Jan 3, 2023	240.79	241.51	235.27	237.66
5555	NASDAQ	ADP	Fri, Dec 30, 2022	239.70	240.20	236.05	238.86
5554	NASDAQ	ADP	Thu, Dec 29, 2022	238.18	241.83	238.18	240.62
5553	NASDAQ	ADP	Wed, Dec 28, 2022	241.35	242.74	237.72	237.85
5552	NASDAQ	ADP	Tue, Dec 27, 2022	241.37	242.19	239.34	241.03
5551	NASDAQ	ADP	Fri, Dec 23, 2022	237.92	241.65	236.59	240.94
5550	NASDAQ	ADP	Thu, Dec 22, 2022	244.48	244.71	236.74	239.16
5549	NASDAQ	ADP	Wed, Dec 21, 2022	245.92	247.56	244.13	247.04
5548	NASDAQ	ADP	Tue, Dec 20, 2022	244.88	245.31	241.64	243.91
5547	NASDAQ	ADP	Mon, Dec 19, 2022	245.31	247.10	243.66	245.06
5546	NASDAQ	ADP	Fri, Dec 16, 2022	246.25	247.92	244.44	247.05
5545	NASDAQ	ADP	Thu, Dec 15, 2022	256.96	257.70	248.08	248.79
5544	NASDAQ	ADP	Wed, Dec 14, 2022	262.49	265.47	258.68	260.08
5543	NASDAQ	ADP	Tue, Dec 13, 2022	273.89	274.92	261.10	262.20
5542	NASDAQ	ADP	Mon, Dec 12, 2022	258.66	264.98	256.87	264.43
5541	NASDAQ	ADP	Fri, Dec 9, 2022	260.17	260.38	256.95	257.20
5540	NASDAQ	ADP	Thu, Dec 8, 2022	258.37	261.02	258.20	260.05
5539	NASDAQ	ADP	Wed, Dec 7, 2022	259.23	259.81	257.33	259.22
5538	NASDAQ	ADP	Tue, Dec 6, 2022	264.28	264.67	257.05	258.53
5537	NASDAQ	ADP	Mon, Dec 5, 2022	266.55	267.00	263.46	264.39
5536	NASDAQ	ADP	Fri, Dec 2, 2022	263.11	270.88	263.11	269.90
5535	NASDAQ	ADP	Thu, Dec 1, 2022	267.06	269.40	263.91	267.95
5534	NASDAQ	ADP	Wed, Nov 30, 2022	257.08	264.95	254.64	264.14
5533	NASDAQ	ADP	Tue, Nov 29, 2022	257.15	258.71	255.43	257.06
5532	NASDAQ	ADP	Mon, Nov 28, 2022	263.49	264.35	257.60	258.33
5531	NASDAQ	ADP	Fri, Nov 25, 2022	263.60	264.94	261.96	263.95
5530	NASDAQ	ADP	Wed, Nov 23, 2022	261.96	264.00	260.24	262.58
5529	NASDAQ	ADP	Tue, Nov 22, 2022	259.83	262.54	258.06	261.97
5528	NASDAQ	ADP	Mon, Nov 21, 2022	257.90	260.43	256.15	257.60
5527	NASDAQ	ADP	Fri, Nov 18, 2022	256.40	257.82	253.82	256.02
5526	NASDAQ	ADP	Thu, Nov 17, 2022	250.94	255.00	249.75	253.55
5525	NASDAQ	ADP	Wed, Nov 16, 2022	254.65	256.72	253.05	253.62
5524	NASDAQ	ADP	Tue, Nov 15, 2022	250.69	254.94	248.90	253.32
5523	NASDAQ	ADP	Mon, Nov 14, 2022	248.99	252.76	248.36	250.08
5522	NASDAQ	ADP	Fri, Nov 11, 2022	254.21	255.96	247.43	249.23
5521	NASDAQ	ADP	Thu, Nov 10, 2022	251.18	255.67	247.58	254.88
5520	NASDAQ	ADP	Wed, Nov 9, 2022	243.65	245.60	240.01	240.38
5519	NASDAQ	ADP	Tue, Nov 8, 2022	240.94	248.45	240.12	245.04
5518	NASDAQ	ADP	Mon, Nov 7, 2022	238.52	241.23	236.32	240.41
5517	NASDAQ	ADP	Fri, Nov 4, 2022	238.82	239.58	232.08	236.86
5516	NASDAQ	ADP	Thu, Nov 3, 2022	234.53	239.86	233.39	236.10
5515	NASDAQ	ADP	Wed, Nov 2, 2022	243.64	247.75	237.34	237.44
5514	NASDAQ	ADP	Tue, Nov 1, 2022	242.34	244.31	240.88	243.64
5513	NASDAQ	ADP	Mon, Oct 31, 2022	240.59	242.39	239.46	241.70
5512	NASDAQ	ADP	Fri, Oct 28, 2022	236.05	243.22	235.57	242.64
5511	NASDAQ	ADP	Thu, Oct 27, 2022	235.33	238.26	233.71	234.97
5510	NASDAQ	ADP	Wed, Oct 26, 2022	246.03	246.30	233.88	235.14
5509	NASDAQ	ADP	Tue, Oct 25, 2022	235.32	238.40	235.32	237.76
5508	NASDAQ	ADP	Mon, Oct 24, 2022	235.30	238.38	233.45	236.91
5507	NASDAQ	ADP	Fri, Oct 21, 2022	228.94	233.17	227.42	232.74
5506	NASDAQ	ADP	Thu, Oct 20, 2022	233.60	234.70	228.88	229.48
5505	NASDAQ	ADP	Wed, Oct 19, 2022	231.24	234.19	230.22	233.24
5504	NASDAQ	ADP	Tue, Oct 18, 2022	236.75	239.26	232.77	235.02
5503	NASDAQ	ADP	Mon, Oct 17, 2022	230.33	233.56	229.88	233.08
5502	NASDAQ	ADP	Fri, Oct 14, 2022	232.60	233.21	225.42	225.91
5501	NASDAQ	ADP	Thu, Oct 13, 2022	219.58	231.31	218.80	229.90
5500	NASDAQ	ADP	Wed, Oct 12, 2022	227.26	227.42	224.02	224.11
5499	NASDAQ	ADP	Tue, Oct 11, 2022	228.18	228.69	225.11	226.27
5498	NASDAQ	ADP	Mon, Oct 10, 2022	227.86	230.30	226.17	228.69
5497	NASDAQ	ADP	Fri, Oct 7, 2022	231.95	232.72	225.91	227.12
5496	NASDAQ	ADP	Thu, Oct 6, 2022	239.38	240.97	234.60	234.89
5495	NASDAQ	ADP	Wed, Oct 5, 2022	235.43	241.13	234.05	239.05
5494	NASDAQ	ADP	Tue, Oct 4, 2022	234.97	237.96	234.41	236.62
5493	NASDAQ	ADP	Mon, Oct 3, 2022	228.35	233.47	227.69	232.25
5492	NASDAQ	ADP	Fri, Sep 30, 2022	227.77	229.69	225.94	226.19
5491	NASDAQ	ADP	Thu, Sep 29, 2022	230.81	230.83	225.33	227.75
5490	NASDAQ	ADP	Wed, Sep 28, 2022	229.23	233.34	227.13	231.95
5489	NASDAQ	ADP	Tue, Sep 27, 2022	230.41	231.95	225.53	227.62
5488	NASDAQ	ADP	Mon, Sep 26, 2022	229.97	232.40	227.82	228.64
5487	NASDAQ	ADP	Fri, Sep 23, 2022	230.24	230.88	227.69	230.28
5486	NASDAQ	ADP	Thu, Sep 22, 2022	229.85	232.49	228.85	230.47
5485	NASDAQ	ADP	Wed, Sep 21, 2022	235.61	237.09	230.34	230.42
5484	NASDAQ	ADP	Tue, Sep 20, 2022	234.47	234.69	231.63	233.54
5483	NASDAQ	ADP	Mon, Sep 19, 2022	230.82	235.82	230.81	235.72
5482	NASDAQ	ADP	Fri, Sep 16, 2022	229.92	234.28	228.24	233.64
5481	NASDAQ	ADP	Thu, Sep 15, 2022	233.55	234.76	229.59	230.71
5480	NASDAQ	ADP	Wed, Sep 14, 2022	236.00	236.71	232.64	234.48
5479	NASDAQ	ADP	Tue, Sep 13, 2022	239.94	241.10	234.22	235.06
5478	NASDAQ	ADP	Mon, Sep 12, 2022	245.08	245.75	243.31	243.95
5477	NASDAQ	ADP	Fri, Sep 9, 2022	243.17	245.08	241.11	244.30
5476	NASDAQ	ADP	Thu, Sep 8, 2022	236.69	242.07	235.78	241.94
5475	NASDAQ	ADP	Wed, Sep 7, 2022	237.07	242.30	236.76	241.72
5474	NASDAQ	ADP	Tue, Sep 6, 2022	238.39	240.43	236.73	238.14
5473	NASDAQ	ADP	Fri, Sep 2, 2022	245.28	247.00	237.09	238.48
5472	NASDAQ	ADP	Thu, Sep 1, 2022	243.09	246.10	242.13	245.96
5471	NASDAQ	ADP	Wed, Aug 31, 2022	248.17	248.35	243.56	244.41
5470	NASDAQ	ADP	Tue, Aug 30, 2022	248.78	248.90	244.13	245.59
5469	NASDAQ	ADP	Mon, Aug 29, 2022	248.96	250.92	247.53	248.88
5468	NASDAQ	ADP	Fri, Aug 26, 2022	258.50	258.78	250.20	250.48
5467	NASDAQ	ADP	Thu, Aug 25, 2022	256.68	258.36	255.75	258.21
5466	NASDAQ	ADP	Wed, Aug 24, 2022	256.19	257.34	255.25	256.14
5465	NASDAQ	ADP	Tue, Aug 23, 2022	256.15	257.07	255.00	255.77
5464	NASDAQ	ADP	Mon, Aug 22, 2022	259.00	259.00	255.45	256.38
5463	NASDAQ	ADP	Fri, Aug 19, 2022	259.30	260.35	258.70	259.82
5462	NASDAQ	ADP	Thu, Aug 18, 2022	260.37	261.59	259.55	260.94
5461	NASDAQ	ADP	Wed, Aug 17, 2022	258.46	261.54	257.93	260.69
5460	NASDAQ	ADP	Tue, Aug 16, 2022	258.23	260.65	257.72	260.04
5459	NASDAQ	ADP	Mon, Aug 15, 2022	255.47	259.92	255.04	259.71
5458	NASDAQ	ADP	Fri, Aug 12, 2022	251.80	257.16	251.00	256.78
5457	NASDAQ	ADP	Thu, Aug 11, 2022	252.65	253.33	249.98	250.23
5456	NASDAQ	ADP	Wed, Aug 10, 2022	254.95	255.00	251.01	252.47
5455	NASDAQ	ADP	Tue, Aug 9, 2022	248.74	251.57	247.36	249.80
5454	NASDAQ	ADP	Mon, Aug 8, 2022	249.62	251.38	247.27	248.61
5453	NASDAQ	ADP	Fri, Aug 5, 2022	241.08	247.44	241.08	247.20
5452	NASDAQ	ADP	Thu, Aug 4, 2022	244.69	244.99	242.29	243.99
5451	NASDAQ	ADP	Wed, Aug 3, 2022	241.23	245.57	240.06	244.32
5450	NASDAQ	ADP	Tue, Aug 2, 2022	241.76	242.59	238.70	240.62
5449	NASDAQ	ADP	Mon, Aug 1, 2022	240.11	242.51	239.56	241.32
5448	NASDAQ	ADP	Fri, Jul 29, 2022	239.76	242.04	237.81	241.12
5447	NASDAQ	ADP	Thu, Jul 28, 2022	235.00	240.27	233.03	239.48
5446	NASDAQ	ADP	Wed, Jul 27, 2022	219.94	234.69	218.59	234.04
5445	NASDAQ	ADP	Tue, Jul 26, 2022	218.15	220.00	216.36	217.91
5444	NASDAQ	ADP	Mon, Jul 25, 2022	221.00	221.22	216.85	218.38
5443	NASDAQ	ADP	Fri, Jul 22, 2022	219.11	222.37	218.77	220.34
5442	NASDAQ	ADP	Thu, Jul 21, 2022	215.74	218.38	214.72	218.09
5441	NASDAQ	ADP	Wed, Jul 20, 2022	218.46	219.06	214.65	216.05
5440	NASDAQ	ADP	Tue, Jul 19, 2022	214.25	219.39	213.22	218.95
5439	NASDAQ	ADP	Mon, Jul 18, 2022	214.28	215.61	210.50	211.31
5438	NASDAQ	ADP	Fri, Jul 15, 2022	213.34	215.03	212.98	214.13
5437	NASDAQ	ADP	Thu, Jul 14, 2022	208.61	211.79	206.87	211.20
5436	NASDAQ	ADP	Wed, Jul 13, 2022	209.07	213.05	208.10	211.07
5435	NASDAQ	ADP	Tue, Jul 12, 2022	215.76	217.26	211.30	212.29
5434	NASDAQ	ADP	Mon, Jul 11, 2022	216.89	217.43	214.25	214.89
5433	NASDAQ	ADP	Fri, Jul 8, 2022	215.10	217.85	214.71	217.27
5432	NASDAQ	ADP	Thu, Jul 7, 2022	217.35	218.32	215.74	216.52
5431	NASDAQ	ADP	Wed, Jul 6, 2022	213.97	218.85	213.38	217.26
5430	NASDAQ	ADP	Tue, Jul 5, 2022	210.64	212.51	205.61	212.48
5429	NASDAQ	ADP	Fri, Jul 1, 2022	209.94	213.52	209.10	213.23
5428	NASDAQ	ADP	Thu, Jun 30, 2022	210.33	213.05	209.18	210.04
5427	NASDAQ	ADP	Wed, Jun 29, 2022	214.12	215.73	210.17	212.19
5426	NASDAQ	ADP	Tue, Jun 28, 2022	218.72	220.40	213.91	214.06
5425	NASDAQ	ADP	Mon, Jun 27, 2022	218.27	220.50	215.98	218.31
5424	NASDAQ	ADP	Fri, Jun 24, 2022	212.09	218.85	211.97	218.79
5423	NASDAQ	ADP	Thu, Jun 23, 2022	209.51	211.17	208.19	210.58
5422	NASDAQ	ADP	Wed, Jun 22, 2022	204.51	209.78	203.98	207.40
5421	NASDAQ	ADP	Tue, Jun 21, 2022	203.43	207.43	202.91	206.84
5420	NASDAQ	ADP	Fri, Jun 17, 2022	199.44	201.48	196.61	200.28
5419	NASDAQ	ADP	Thu, Jun 16, 2022	203.58	205.18	198.55	199.94
5418	NASDAQ	ADP	Wed, Jun 15, 2022	205.98	210.14	203.66	207.15
5417	NASDAQ	ADP	Tue, Jun 14, 2022	205.52	205.52	201.99	204.13
5416	NASDAQ	ADP	Mon, Jun 13, 2022	206.88	208.94	204.10	204.76
5415	NASDAQ	ADP	Fri, Jun 10, 2022	212.95	214.22	210.46	211.62
5414	NASDAQ	ADP	Thu, Jun 9, 2022	218.48	221.01	215.56	215.70
5413	NASDAQ	ADP	Wed, Jun 8, 2022	220.88	221.81	218.58	219.99
5412	NASDAQ	ADP	Tue, Jun 7, 2022	217.82	222.74	217.82	222.28
5411	NASDAQ	ADP	Mon, Jun 6, 2022	222.49	224.22	219.10	219.51
5410	NASDAQ	ADP	Fri, Jun 3, 2022	222.67	222.89	219.50	220.68
5409	NASDAQ	ADP	Thu, Jun 2, 2022	219.63	223.87	217.57	223.71
5408	NASDAQ	ADP	Wed, Jun 1, 2022	224.03	224.70	218.93	219.32
5407	NASDAQ	ADP	Tue, May 31, 2022	224.16	225.23	221.32	222.94
5406	NASDAQ	ADP	Fri, May 27, 2022	220.00	224.71	219.64	224.66
5405	NASDAQ	ADP	Thu, May 26, 2022	215.00	219.91	214.57	218.28
5404	NASDAQ	ADP	Wed, May 25, 2022	212.18	214.70	211.34	213.90
5403	NASDAQ	ADP	Tue, May 24, 2022	212.01	213.60	209.78	212.73
5402	NASDAQ	ADP	Mon, May 23, 2022	211.29	213.09	209.73	212.96
5401	NASDAQ	ADP	Fri, May 20, 2022	208.86	209.87	203.63	208.64
5400	NASDAQ	ADP	Thu, May 19, 2022	208.08	209.55	205.54	206.85
5399	NASDAQ	ADP	Wed, May 18, 2022	213.48	213.58	207.80	208.50
5398	NASDAQ	ADP	Tue, May 17, 2022	211.80	215.58	210.86	214.96
5397	NASDAQ	ADP	Mon, May 16, 2022	208.62	209.92	205.76	208.60
5396	NASDAQ	ADP	Fri, May 13, 2022	209.27	209.98	206.87	208.79
5395	NASDAQ	ADP	Thu, May 12, 2022	207.34	208.87	204.32	207.48
5394	NASDAQ	ADP	Wed, May 11, 2022	210.64	214.03	207.77	208.53
5393	NASDAQ	ADP	Tue, May 10, 2022	212.67	214.87	209.35	212.34
5392	NASDAQ	ADP	Mon, May 9, 2022	214.04	215.23	209.14	209.79
5391	NASDAQ	ADP	Fri, May 6, 2022	217.17	218.20	213.91	216.94
5390	NASDAQ	ADP	Thu, May 5, 2022	228.29	228.29	216.15	218.56
5389	NASDAQ	ADP	Wed, May 4, 2022	221.82	229.42	220.31	228.88
5388	NASDAQ	ADP	Tue, May 3, 2022	219.97	222.95	219.13	221.54
5387	NASDAQ	ADP	Mon, May 2, 2022	219.79	222.04	215.13	219.32
5386	NASDAQ	ADP	Fri, Apr 29, 2022	228.68	229.16	217.48	218.18
5385	NASDAQ	ADP	Thu, Apr 28, 2022	229.22	231.69	227.58	229.68
5384	NASDAQ	ADP	Wed, Apr 27, 2022	225.00	232.78	223.48	228.00
5383	NASDAQ	ADP	Tue, Apr 26, 2022	224.64	227.22	222.17	222.28
5382	NASDAQ	ADP	Mon, Apr 25, 2022	223.17	227.41	221.71	227.06
5381	NASDAQ	ADP	Fri, Apr 22, 2022	230.59	232.20	223.30	223.52
5380	NASDAQ	ADP	Thu, Apr 21, 2022	233.37	235.25	229.57	230.18
5379	NASDAQ	ADP	Wed, Apr 20, 2022	231.77	233.12	231.09	232.62
5378	NASDAQ	ADP	Tue, Apr 19, 2022	227.20	230.46	225.39	229.60
5377	NASDAQ	ADP	Mon, Apr 18, 2022	228.00	229.78	225.30	227.20
5376	NASDAQ	ADP	Thu, Apr 14, 2022	233.74	234.67	228.62	229.20
5375	NASDAQ	ADP	Wed, Apr 13, 2022	231.85	234.17	231.78	233.74
5374	NASDAQ	ADP	Tue, Apr 12, 2022	234.26	234.93	230.60	231.06
5373	NASDAQ	ADP	Mon, Apr 11, 2022	237.73	238.72	230.58	230.96
5372	NASDAQ	ADP	Fri, Apr 8, 2022	238.38	239.68	236.77	237.71
5371	NASDAQ	ADP	Thu, Apr 7, 2022	236.58	239.56	236.55	238.50
5370	NASDAQ	ADP	Wed, Apr 6, 2022	235.69	239.05	235.38	237.79
5369	NASDAQ	ADP	Tue, Apr 5, 2022	234.93	240.63	234.55	238.00
5368	NASDAQ	ADP	Mon, Apr 4, 2022	233.76	236.13	233.37	235.18
5367	NASDAQ	ADP	Fri, Apr 1, 2022	228.27	233.90	227.09	233.50
5366	NASDAQ	ADP	Thu, Mar 31, 2022	229.18	232.07	227.53	227.54
5365	NASDAQ	ADP	Wed, Mar 30, 2022	223.68	228.52	222.64	227.76
5364	NASDAQ	ADP	Tue, Mar 29, 2022	222.86	225.44	222.00	224.95
5363	NASDAQ	ADP	Mon, Mar 28, 2022	219.09	220.67	218.12	220.65
5362	NASDAQ	ADP	Fri, Mar 25, 2022	217.71	219.07	216.53	219.04
5361	NASDAQ	ADP	Thu, Mar 24, 2022	213.84	217.09	212.71	216.95
5360	NASDAQ	ADP	Wed, Mar 23, 2022	215.78	215.79	212.47	212.57
5359	NASDAQ	ADP	Tue, Mar 22, 2022	212.66	215.55	211.37	215.21
5358	NASDAQ	ADP	Mon, Mar 21, 2022	214.25	215.28	210.36	212.53
5357	NASDAQ	ADP	Fri, Mar 18, 2022	213.92	217.47	212.23	214.69
5356	NASDAQ	ADP	Thu, Mar 17, 2022	211.72	214.00	211.35	213.92
5355	NASDAQ	ADP	Wed, Mar 16, 2022	212.99	214.56	207.86	212.46
5354	NASDAQ	ADP	Tue, Mar 15, 2022	210.00	212.88	208.62	212.31
5353	NASDAQ	ADP	Mon, Mar 14, 2022	207.57	209.72	206.21	207.00
5352	NASDAQ	ADP	Fri, Mar 11, 2022	210.63	212.35	206.70	207.27
5351	NASDAQ	ADP	Thu, Mar 10, 2022	206.51	210.12	205.01	209.43
5350	NASDAQ	ADP	Wed, Mar 9, 2022	210.33	211.14	206.07	209.70
5349	NASDAQ	ADP	Tue, Mar 8, 2022	207.84	213.06	204.94	205.38
5348	NASDAQ	ADP	Mon, Mar 7, 2022	207.72	211.80	206.47	208.39
5347	NASDAQ	ADP	Fri, Mar 4, 2022	203.57	208.61	202.62	208.46
5346	NASDAQ	ADP	Thu, Mar 3, 2022	208.86	209.61	203.97	204.70
5345	NASDAQ	ADP	Wed, Mar 2, 2022	202.95	207.33	202.22	206.29
5344	NASDAQ	ADP	Tue, Mar 1, 2022	203.54	204.55	201.15	202.31
5343	NASDAQ	ADP	Mon, Feb 28, 2022	203.43	204.87	201.19	204.44
5342	NASDAQ	ADP	Fri, Feb 25, 2022	201.03	204.54	199.82	204.36
5341	NASDAQ	ADP	Thu, Feb 24, 2022	193.50	200.71	192.26	200.22
5340	NASDAQ	ADP	Wed, Feb 23, 2022	200.99	202.08	195.88	196.29
5339	NASDAQ	ADP	Tue, Feb 22, 2022	200.45	202.45	198.45	199.90
5338	NASDAQ	ADP	Fri, Feb 18, 2022	200.05	202.08	199.20	200.45
5337	NASDAQ	ADP	Thu, Feb 17, 2022	202.91	203.73	199.99	200.46
5336	NASDAQ	ADP	Wed, Feb 16, 2022	203.41	205.23	201.34	204.24
5335	NASDAQ	ADP	Tue, Feb 15, 2022	204.48	204.81	202.55	204.02
5334	NASDAQ	ADP	Mon, Feb 14, 2022	204.38	204.70	199.69	201.98
5333	NASDAQ	ADP	Fri, Feb 11, 2022	206.40	207.40	203.69	203.79
5332	NASDAQ	ADP	Thu, Feb 10, 2022	207.25	208.31	204.18	205.54
5331	NASDAQ	ADP	Wed, Feb 9, 2022	210.47	211.39	209.27	211.16
5330	NASDAQ	ADP	Tue, Feb 8, 2022	204.71	208.90	204.00	208.41
5329	NASDAQ	ADP	Mon, Feb 7, 2022	206.89	207.98	205.24	205.98
5328	NASDAQ	ADP	Fri, Feb 4, 2022	203.89	207.33	201.23	206.25
5327	NASDAQ	ADP	Thu, Feb 3, 2022	204.33	207.65	203.86	205.13
5326	NASDAQ	ADP	Wed, Feb 2, 2022	205.56	208.32	205.22	207.90
5325	NASDAQ	ADP	Tue, Feb 1, 2022	206.48	207.26	202.58	205.56
5324	NASDAQ	ADP	Mon, Jan 31, 2022	199.34	207.36	198.09	206.17
5323	NASDAQ	ADP	Fri, Jan 28, 2022	196.94	199.29	192.69	199.27
5322	NASDAQ	ADP	Thu, Jan 27, 2022	198.25	200.58	194.56	196.42
5321	NASDAQ	ADP	Wed, Jan 26, 2022	205.49	208.27	196.54	197.46
5320	NASDAQ	ADP	Tue, Jan 25, 2022	213.09	218.69	212.74	216.88
5319	NASDAQ	ADP	Mon, Jan 24, 2022	215.88	219.37	211.03	218.24
5318	NASDAQ	ADP	Fri, Jan 21, 2022	220.57	221.73	216.83	217.13
5317	NASDAQ	ADP	Thu, Jan 20, 2022	226.60	228.38	219.73	220.31
5316	NASDAQ	ADP	Wed, Jan 19, 2022	227.64	229.45	224.73	224.83
5315	NASDAQ	ADP	Tue, Jan 18, 2022	226.00	227.82	222.76	226.44
5314	NASDAQ	ADP	Fri, Jan 14, 2022	229.94	231.34	226.93	228.75
5313	NASDAQ	ADP	Thu, Jan 13, 2022	234.86	236.05	231.31	231.93
5312	NASDAQ	ADP	Wed, Jan 12, 2022	235.13	236.13	233.21	234.63
5311	NASDAQ	ADP	Tue, Jan 11, 2022	233.66	235.42	230.10	235.28
5310	NASDAQ	ADP	Mon, Jan 10, 2022	236.34	237.92	231.93	232.89
5309	NASDAQ	ADP	Fri, Jan 7, 2022	240.78	241.24	238.73	238.84
5308	NASDAQ	ADP	Thu, Jan 6, 2022	242.46	244.69	240.63	241.39
5307	NASDAQ	ADP	Wed, Jan 5, 2022	244.58	246.49	242.83	243.06
5306	NASDAQ	ADP	Tue, Jan 4, 2022	243.18	247.04	243.18	245.15
5305	NASDAQ	ADP	Mon, Jan 3, 2022	245.06	247.47	241.43	244.01
5304	NASDAQ	ADP	Fri, Dec 31, 2021	245.45	247.75	244.59	246.58
5303	NASDAQ	ADP	Thu, Dec 30, 2021	248.25	248.33	245.36	245.56
5302	NASDAQ	ADP	Wed, Dec 29, 2021	247.54	248.96	244.70	248.01
5301	NASDAQ	ADP	Tue, Dec 28, 2021	246.27	246.91	245.43	246.07
5300	NASDAQ	ADP	Mon, Dec 27, 2021	243.10	246.71	242.51	246.29
5299	NASDAQ	ADP	Thu, Dec 23, 2021	237.92	243.76	237.87	242.00
5298	NASDAQ	ADP	Wed, Dec 22, 2021	231.83	237.76	231.66	237.62
5297	NASDAQ	ADP	Tue, Dec 21, 2021	231.23	232.18	229.26	231.95
5296	NASDAQ	ADP	Mon, Dec 20, 2021	226.48	229.62	225.15	229.36
5295	NASDAQ	ADP	Fri, Dec 17, 2021	230.15	232.85	228.73	229.41
5294	NASDAQ	ADP	Thu, Dec 16, 2021	233.92	234.55	231.04	231.85
5293	NASDAQ	ADP	Wed, Dec 15, 2021	229.45	234.06	229.40	233.92
5292	NASDAQ	ADP	Tue, Dec 14, 2021	233.85	234.70	227.68	229.72
5291	NASDAQ	ADP	Mon, Dec 13, 2021	236.34	237.29	234.79	235.02
5290	NASDAQ	ADP	Fri, Dec 10, 2021	234.04	236.86	233.45	236.73
5289	NASDAQ	ADP	Thu, Dec 9, 2021	233.26	233.91	231.59	232.74
5288	NASDAQ	ADP	Wed, Dec 8, 2021	233.27	235.65	232.20	234.30
5287	NASDAQ	ADP	Tue, Dec 7, 2021	234.95	236.14	233.24	235.13
5286	NASDAQ	ADP	Mon, Dec 6, 2021	232.38	233.32	230.68	232.20
5285	NASDAQ	ADP	Fri, Dec 3, 2021	232.20	233.15	227.76	229.89
5284	NASDAQ	ADP	Thu, Dec 2, 2021	228.39	234.10	228.39	232.43
5283	NASDAQ	ADP	Wed, Dec 1, 2021	229.91	232.23	224.55	226.87
5282	NASDAQ	ADP	Tue, Nov 30, 2021	236.51	236.55	229.33	230.89
5281	NASDAQ	ADP	Mon, Nov 29, 2021	231.11	237.18	230.11	235.90
5280	NASDAQ	ADP	Fri, Nov 26, 2021	233.74	234.30	229.07	229.62
5279	NASDAQ	ADP	Wed, Nov 24, 2021	234.96	235.80	232.47	234.37
5278	NASDAQ	ADP	Tue, Nov 23, 2021	235.62	236.53	234.09	236.14
5277	NASDAQ	ADP	Mon, Nov 22, 2021	237.48	241.18	235.93	236.82
5276	NASDAQ	ADP	Fri, Nov 19, 2021	239.08	239.26	236.93	237.91
5275	NASDAQ	ADP	Thu, Nov 18, 2021	236.96	238.25	235.02	237.95
5274	NASDAQ	ADP	Wed, Nov 17, 2021	234.12	237.15	233.60	236.88
5273	NASDAQ	ADP	Tue, Nov 16, 2021	234.03	237.06	234.00	235.25
5272	NASDAQ	ADP	Mon, Nov 15, 2021	231.80	233.24	229.77	233.06
5271	NASDAQ	ADP	Fri, Nov 12, 2021	229.60	231.87	228.68	230.93
5270	NASDAQ	ADP	Thu, Nov 11, 2021	228.84	229.73	227.68	228.55
5269	NASDAQ	ADP	Wed, Nov 10, 2021	229.95	231.70	228.37	229.64
5268	NASDAQ	ADP	Tue, Nov 9, 2021	228.04	229.51	225.69	229.20
5267	NASDAQ	ADP	Mon, Nov 8, 2021	230.20	230.20	226.70	227.49
5266	NASDAQ	ADP	Fri, Nov 5, 2021	229.26	230.12	227.78	229.60
5265	NASDAQ	ADP	Thu, Nov 4, 2021	225.67	227.31	225.07	226.19
5264	NASDAQ	ADP	Wed, Nov 3, 2021	222.33	226.09	222.16	225.75
5263	NASDAQ	ADP	Tue, Nov 2, 2021	223.24	225.24	222.12	225.17
5262	NASDAQ	ADP	Mon, Nov 1, 2021	224.11	224.62	221.06	222.14
5261	NASDAQ	ADP	Fri, Oct 29, 2021	222.09	225.00	222.09	224.49
5260	NASDAQ	ADP	Thu, Oct 28, 2021	222.38	223.79	221.15	222.94
5259	NASDAQ	ADP	Wed, Oct 27, 2021	223.16	224.76	220.54	221.95
5258	NASDAQ	ADP	Tue, Oct 26, 2021	218.15	220.14	217.82	218.80
5257	NASDAQ	ADP	Mon, Oct 25, 2021	217.84	219.26	217.31	218.07
5256	NASDAQ	ADP	Fri, Oct 22, 2021	215.50	218.76	215.17	217.75
5255	NASDAQ	ADP	Thu, Oct 21, 2021	213.08	215.00	212.07	214.71
5254	NASDAQ	ADP	Wed, Oct 20, 2021	214.99	215.31	212.50	213.05
5253	NASDAQ	ADP	Tue, Oct 19, 2021	213.25	214.08	211.73	213.98
5252	NASDAQ	ADP	Mon, Oct 18, 2021	211.57	213.65	210.50	212.57
5251	NASDAQ	ADP	Fri, Oct 15, 2021	210.00	213.05	209.14	212.98
5250	NASDAQ	ADP	Thu, Oct 14, 2021	206.36	208.95	206.21	208.52
5249	NASDAQ	ADP	Wed, Oct 13, 2021	205.17	205.76	202.25	205.19
5248	NASDAQ	ADP	Tue, Oct 12, 2021	204.07	204.64	203.01	203.84
5247	NASDAQ	ADP	Mon, Oct 11, 2021	205.56	205.76	203.63	203.75
5246	NASDAQ	ADP	Fri, Oct 8, 2021	207.92	208.22	205.94	206.16
5245	NASDAQ	ADP	Thu, Oct 7, 2021	206.52	208.81	206.03	207.57
5244	NASDAQ	ADP	Wed, Oct 6, 2021	202.33	205.21	202.14	204.99
5243	NASDAQ	ADP	Tue, Oct 5, 2021	200.07	204.71	199.33	203.76
5242	NASDAQ	ADP	Mon, Oct 4, 2021	200.39	202.67	199.21	199.97
5241	NASDAQ	ADP	Fri, Oct 1, 2021	200.51	203.22	197.01	202.00
5240	NASDAQ	ADP	Thu, Sep 30, 2021	200.47	204.34	199.71	199.92
5239	NASDAQ	ADP	Wed, Sep 29, 2021	198.01	200.70	197.88	199.58
5238	NASDAQ	ADP	Tue, Sep 28, 2021	199.79	200.51	196.78	197.28
5237	NASDAQ	ADP	Mon, Sep 27, 2021	201.39	203.17	201.13	201.72
5236	NASDAQ	ADP	Fri, Sep 24, 2021	200.95	202.89	200.72	202.22
5235	NASDAQ	ADP	Thu, Sep 23, 2021	198.85	202.46	198.52	201.39
5234	NASDAQ	ADP	Wed, Sep 22, 2021	198.14	199.00	196.79	198.31
5233	NASDAQ	ADP	Tue, Sep 21, 2021	199.25	199.39	196.35	197.05
5232	NASDAQ	ADP	Mon, Sep 20, 2021	196.88	199.53	196.10	198.81
5231	NASDAQ	ADP	Fri, Sep 17, 2021	198.37	199.78	197.42	198.67
5230	NASDAQ	ADP	Thu, Sep 16, 2021	200.68	201.53	198.20	198.40
5229	NASDAQ	ADP	Wed, Sep 15, 2021	199.32	200.89	198.94	200.52
5228	NASDAQ	ADP	Tue, Sep 14, 2021	201.39	201.48	199.21	199.74
5227	NASDAQ	ADP	Mon, Sep 13, 2021	202.49	204.26	199.10	200.00
5226	NASDAQ	ADP	Fri, Sep 10, 2021	204.40	204.43	200.65	200.83
5225	NASDAQ	ADP	Thu, Sep 9, 2021	204.76	206.49	203.05	203.16
5224	NASDAQ	ADP	Wed, Sep 8, 2021	202.67	205.27	202.35	205.13
5223	NASDAQ	ADP	Tue, Sep 7, 2021	206.86	207.33	201.84	202.23
5222	NASDAQ	ADP	Fri, Sep 3, 2021	204.50	207.78	204.37	207.38
5221	NASDAQ	ADP	Thu, Sep 2, 2021	205.49	207.35	205.49	206.53
5220	NASDAQ	ADP	Wed, Sep 1, 2021	207.50	207.50	205.74	206.86
5219	NASDAQ	ADP	Tue, Aug 31, 2021	209.88	209.88	207.08	209.04
5218	NASDAQ	ADP	Mon, Aug 30, 2021	209.09	210.83	208.99	209.07
5217	NASDAQ	ADP	Fri, Aug 27, 2021	207.61	209.61	207.19	208.96
5216	NASDAQ	ADP	Thu, Aug 26, 2021	207.77	208.39	206.20	207.08
5215	NASDAQ	ADP	Wed, Aug 25, 2021	208.80	209.17	206.89	208.19
5214	NASDAQ	ADP	Tue, Aug 24, 2021	210.79	211.63	208.03	208.19
5213	NASDAQ	ADP	Mon, Aug 23, 2021	212.20	212.63	210.39	211.73
5212	NASDAQ	ADP	Fri, Aug 20, 2021	211.80	212.00	209.89	211.58
5211	NASDAQ	ADP	Thu, Aug 19, 2021	207.76	211.77	207.50	211.12
5210	NASDAQ	ADP	Wed, Aug 18, 2021	213.97	213.97	208.26	208.47
5209	NASDAQ	ADP	Tue, Aug 17, 2021	215.38	216.40	213.75	214.80
5208	NASDAQ	ADP	Mon, Aug 16, 2021	213.93	216.67	213.66	216.56
5207	NASDAQ	ADP	Fri, Aug 13, 2021	215.17	216.02	214.71	215.17
5206	NASDAQ	ADP	Thu, Aug 12, 2021	216.68	216.69	214.60	214.90
5205	NASDAQ	ADP	Wed, Aug 11, 2021	214.82	217.04	214.82	216.25
5204	NASDAQ	ADP	Tue, Aug 10, 2021	214.06	217.15	213.43	216.72
5203	NASDAQ	ADP	Mon, Aug 9, 2021	213.43	213.96	212.29	213.70
5202	NASDAQ	ADP	Fri, Aug 6, 2021	213.42	213.94	212.53	213.00
5201	NASDAQ	ADP	Thu, Aug 5, 2021	213.10	213.58	212.09	213.29
5200	NASDAQ	ADP	Wed, Aug 4, 2021	213.04	213.65	211.92	212.00
5199	NASDAQ	ADP	Tue, Aug 3, 2021	209.60	213.72	208.72	213.44
5198	NASDAQ	ADP	Mon, Aug 2, 2021	210.54	211.27	209.23	209.45
5197	NASDAQ	ADP	Fri, Jul 30, 2021	208.41	210.32	208.41	209.63
5196	NASDAQ	ADP	Thu, Jul 29, 2021	208.00	209.87	207.08	208.83
5195	NASDAQ	ADP	Wed, Jul 28, 2021	207.27	207.50	203.22	206.88
5194	NASDAQ	ADP	Tue, Jul 27, 2021	206.41	208.59	205.70	207.89
5193	NASDAQ	ADP	Mon, Jul 26, 2021	205.74	206.48	204.35	206.27
5192	NASDAQ	ADP	Fri, Jul 23, 2021	204.29	206.54	203.47	206.08
5191	NASDAQ	ADP	Thu, Jul 22, 2021	204.56	205.12	202.72	203.29
5190	NASDAQ	ADP	Wed, Jul 21, 2021	203.14	204.60	202.73	204.47
5189	NASDAQ	ADP	Tue, Jul 20, 2021	202.78	205.76	202.16	203.14
5188	NASDAQ	ADP	Mon, Jul 19, 2021	204.24	205.37	200.50	201.68
5187	NASDAQ	ADP	Fri, Jul 16, 2021	207.10	208.58	205.34	205.60
5186	NASDAQ	ADP	Thu, Jul 15, 2021	204.29	207.35	204.00	207.03
5185	NASDAQ	ADP	Wed, Jul 14, 2021	204.79	205.41	203.92	204.50
5184	NASDAQ	ADP	Tue, Jul 13, 2021	203.90	204.84	203.31	203.91
5183	NASDAQ	ADP	Mon, Jul 12, 2021	201.90	203.94	200.91	203.75
5182	NASDAQ	ADP	Fri, Jul 9, 2021	202.00	203.97	201.83	203.72
5181	NASDAQ	ADP	Thu, Jul 8, 2021	201.94	203.09	200.75	201.86
5180	NASDAQ	ADP	Wed, Jul 7, 2021	201.44	203.55	200.88	203.34
5179	NASDAQ	ADP	Tue, Jul 6, 2021	202.32	202.50	199.32	201.11
5178	NASDAQ	ADP	Fri, Jul 2, 2021	201.90	201.94	200.06	201.48
5177	NASDAQ	ADP	Thu, Jul 1, 2021	198.62	199.98	198.41	199.81
5176	NASDAQ	ADP	Wed, Jun 30, 2021	197.58	199.18	197.39	198.62
5175	NASDAQ	ADP	Tue, Jun 29, 2021	196.96	198.59	196.17	197.62
5174	NASDAQ	ADP	Mon, Jun 28, 2021	197.56	198.20	195.69	196.63
5173	NASDAQ	ADP	Fri, Jun 25, 2021	195.97	198.06	195.51	197.36
5172	NASDAQ	ADP	Thu, Jun 24, 2021	196.10	196.70	195.21	196.08
5171	NASDAQ	ADP	Wed, Jun 23, 2021	196.23	196.23	194.76	195.23
5170	NASDAQ	ADP	Tue, Jun 22, 2021	195.82	196.95	195.06	196.79
5169	NASDAQ	ADP	Mon, Jun 21, 2021	193.78	196.92	193.65	196.47
5168	NASDAQ	ADP	Fri, Jun 18, 2021	195.93	196.18	192.18	192.90
5167	NASDAQ	ADP	Thu, Jun 17, 2021	196.90	198.58	196.50	197.50
5166	NASDAQ	ADP	Wed, Jun 16, 2021	198.49	199.55	196.01	197.23
5165	NASDAQ	ADP	Tue, Jun 15, 2021	199.17	199.61	197.87	199.03
5164	NASDAQ	ADP	Mon, Jun 14, 2021	198.57	199.63	197.20	199.17
5163	NASDAQ	ADP	Fri, Jun 11, 2021	200.33	200.36	198.99	199.65
5162	NASDAQ	ADP	Thu, Jun 10, 2021	198.18	200.12	197.28	200.06
5161	NASDAQ	ADP	Wed, Jun 9, 2021	199.95	200.51	198.09	198.19
5160	NASDAQ	ADP	Tue, Jun 8, 2021	197.13	199.19	196.52	198.88
5159	NASDAQ	ADP	Mon, Jun 7, 2021	198.04	198.22	196.12	196.72
5158	NASDAQ	ADP	Fri, Jun 4, 2021	198.76	198.76	197.09	197.72
5157	NASDAQ	ADP	Thu, Jun 3, 2021	196.43	197.63	195.21	196.99
5156	NASDAQ	ADP	Wed, Jun 2, 2021	196.89	199.53	196.63	198.44
5155	NASDAQ	ADP	Tue, Jun 1, 2021	197.75	198.20	195.59	196.71
5154	NASDAQ	ADP	Fri, May 28, 2021	197.62	197.98	195.63	196.02
5153	NASDAQ	ADP	Thu, May 27, 2021	195.17	197.94	194.39	197.24
5152	NASDAQ	ADP	Wed, May 26, 2021	195.92	196.16	193.60	194.38
5151	NASDAQ	ADP	Tue, May 25, 2021	197.17	197.22	194.89	195.20
5150	NASDAQ	ADP	Mon, May 24, 2021	196.46	198.35	196.18	197.04
5149	NASDAQ	ADP	Fri, May 21, 2021	194.80	196.79	194.26	195.28
5148	NASDAQ	ADP	Thu, May 20, 2021	191.09	195.16	190.82	194.14
5147	NASDAQ	ADP	Wed, May 19, 2021	190.32	191.99	187.29	190.84
5146	NASDAQ	ADP	Tue, May 18, 2021	194.66	196.43	192.38	192.54
5145	NASDAQ	ADP	Mon, May 17, 2021	194.06	195.17	192.37	194.57
5144	NASDAQ	ADP	Fri, May 14, 2021	194.35	195.67	192.89	194.64
5143	NASDAQ	ADP	Thu, May 13, 2021	189.70	193.93	189.59	192.52
5142	NASDAQ	ADP	Wed, May 12, 2021	193.57	193.57	188.96	189.44
5141	NASDAQ	ADP	Tue, May 11, 2021	194.92	196.61	193.01	194.47
5140	NASDAQ	ADP	Mon, May 10, 2021	195.99	196.67	194.26	194.40
5139	NASDAQ	ADP	Fri, May 7, 2021	196.57	196.57	191.93	194.89
5138	NASDAQ	ADP	Thu, May 6, 2021	195.29	195.37	192.86	195.32
5137	NASDAQ	ADP	Wed, May 5, 2021	189.99	194.57	189.30	193.66
5136	NASDAQ	ADP	Tue, May 4, 2021	190.65	194.38	189.58	193.97
5135	NASDAQ	ADP	Mon, May 3, 2021	189.17	191.57	188.87	191.46
5134	NASDAQ	ADP	Fri, Apr 30, 2021	186.50	188.32	184.85	186.99
5133	NASDAQ	ADP	Thu, Apr 29, 2021	186.96	189.26	185.65	188.40
5132	NASDAQ	ADP	Wed, Apr 28, 2021	191.19	191.50	186.03	186.62
5131	NASDAQ	ADP	Tue, Apr 27, 2021	194.96	196.00	193.84	195.89
5130	NASDAQ	ADP	Mon, Apr 26, 2021	195.57	196.54	194.70	195.14
5129	NASDAQ	ADP	Fri, Apr 23, 2021	195.00	197.28	193.62	195.86
5128	NASDAQ	ADP	Thu, Apr 22, 2021	193.93	195.92	193.22	194.83
5127	NASDAQ	ADP	Wed, Apr 21, 2021	193.51	194.56	193.00	194.31
5126	NASDAQ	ADP	Tue, Apr 20, 2021	193.37	193.97	192.07	192.81
5125	NASDAQ	ADP	Mon, Apr 19, 2021	192.01	193.16	191.67	192.75
5124	NASDAQ	ADP	Fri, Apr 16, 2021	192.61	193.52	191.76	192.94
5123	NASDAQ	ADP	Thu, Apr 15, 2021	192.56	193.32	191.38	191.89
5122	NASDAQ	ADP	Wed, Apr 14, 2021	191.42	193.29	190.69	191.15
5121	NASDAQ	ADP	Tue, Apr 13, 2021	189.86	192.22	189.55	191.92
5120	NASDAQ	ADP	Mon, Apr 12, 2021	188.72	190.21	188.43	189.76
5119	NASDAQ	ADP	Fri, Apr 9, 2021	188.11	189.83	187.00	189.44
5118	NASDAQ	ADP	Thu, Apr 8, 2021	186.82	188.46	186.05	188.20
5117	NASDAQ	ADP	Wed, Apr 7, 2021	188.83	189.26	185.61	185.81
5116	NASDAQ	ADP	Tue, Apr 6, 2021	192.75	192.75	188.77	189.41
5115	NASDAQ	ADP	Mon, Apr 5, 2021	189.82	193.77	189.78	193.07
5114	NASDAQ	ADP	Thu, Apr 1, 2021	190.22	190.22	188.13	189.40
5113	NASDAQ	ADP	Wed, Mar 31, 2021	187.90	189.57	187.05	188.47
5112	NASDAQ	ADP	Tue, Mar 30, 2021	192.73	193.44	187.21	187.89
5111	NASDAQ	ADP	Mon, Mar 29, 2021	191.76	192.99	190.04	192.50
5110	NASDAQ	ADP	Fri, Mar 26, 2021	187.14	192.98	186.83	192.69
5109	NASDAQ	ADP	Thu, Mar 25, 2021	187.13	188.15	186.01	187.00
5108	NASDAQ	ADP	Wed, Mar 24, 2021	183.31	187.94	183.31	185.27
5107	NASDAQ	ADP	Tue, Mar 23, 2021	185.68	185.78	183.08	184.04
5106	NASDAQ	ADP	Mon, Mar 22, 2021	182.96	184.88	182.52	184.39
5105	NASDAQ	ADP	Fri, Mar 19, 2021	186.04	187.13	182.21	183.93
5104	NASDAQ	ADP	Thu, Mar 18, 2021	185.77	188.39	185.42	186.06
5103	NASDAQ	ADP	Wed, Mar 17, 2021	187.26	188.51	185.76	187.88
5102	NASDAQ	ADP	Tue, Mar 16, 2021	188.75	190.50	187.94	188.28
5101	NASDAQ	ADP	Mon, Mar 15, 2021	182.77	189.32	182.77	189.08
5100	NASDAQ	ADP	Fri, Mar 12, 2021	180.72	183.08	180.55	182.77
5099	NASDAQ	ADP	Thu, Mar 11, 2021	180.48	183.99	180.21	181.56
5098	NASDAQ	ADP	Wed, Mar 10, 2021	183.72	184.59	181.27	182.07
5097	NASDAQ	ADP	Tue, Mar 9, 2021	182.02	184.29	181.12	183.06
5096	NASDAQ	ADP	Mon, Mar 8, 2021	179.27	183.64	177.74	180.42
5095	NASDAQ	ADP	Fri, Mar 5, 2021	171.83	179.00	171.50	178.26
5094	NASDAQ	ADP	Thu, Mar 4, 2021	174.33	175.87	169.93	171.01
5093	NASDAQ	ADP	Wed, Mar 3, 2021	173.52	175.09	172.32	174.49
5092	NASDAQ	ADP	Tue, Mar 2, 2021	177.51	177.99	173.86	174.94
5091	NASDAQ	ADP	Mon, Mar 1, 2021	175.77	178.46	174.58	177.50
5090	NASDAQ	ADP	Fri, Feb 26, 2021	176.40	177.54	173.72	174.02
5089	NASDAQ	ADP	Thu, Feb 25, 2021	174.77	177.62	174.46	175.53
5088	NASDAQ	ADP	Wed, Feb 24, 2021	170.10	176.85	169.01	176.62
5087	NASDAQ	ADP	Tue, Feb 23, 2021	170.83	174.60	170.16	172.07
5086	NASDAQ	ADP	Mon, Feb 22, 2021	168.68	171.56	167.13	170.82
5085	NASDAQ	ADP	Fri, Feb 19, 2021	172.83	173.40	169.00	169.29
5084	NASDAQ	ADP	Thu, Feb 18, 2021	167.22	173.02	166.26	172.60
5083	NASDAQ	ADP	Wed, Feb 17, 2021	164.91	167.43	164.52	167.13
5082	NASDAQ	ADP	Tue, Feb 16, 2021	165.85	167.74	165.03	166.16
5081	NASDAQ	ADP	Fri, Feb 12, 2021	166.01	167.20	164.24	167.03
5080	NASDAQ	ADP	Thu, Feb 11, 2021	168.39	168.44	166.58	166.80
5079	NASDAQ	ADP	Wed, Feb 10, 2021	168.40	168.66	166.24	166.94
5078	NASDAQ	ADP	Tue, Feb 9, 2021	167.87	168.42	166.43	167.38
5077	NASDAQ	ADP	Mon, Feb 8, 2021	167.96	168.73	166.50	167.92
5076	NASDAQ	ADP	Fri, Feb 5, 2021	170.73	171.56	167.17	167.28
5075	NASDAQ	ADP	Thu, Feb 4, 2021	168.07	170.66	166.37	170.56
5074	NASDAQ	ADP	Wed, Feb 3, 2021	167.07	167.85	166.25	166.83
5073	NASDAQ	ADP	Tue, Feb 2, 2021	167.29	169.12	165.53	168.38
5072	NASDAQ	ADP	Mon, Feb 1, 2021	165.28	168.47	165.17	166.35
5071	NASDAQ	ADP	Fri, Jan 29, 2021	167.71	169.45	164.44	165.12
5070	NASDAQ	ADP	Thu, Jan 28, 2021	169.85	172.57	166.61	166.75
5069	NASDAQ	ADP	Wed, Jan 27, 2021	162.70	172.87	162.58	165.67
5068	NASDAQ	ADP	Tue, Jan 26, 2021	164.35	165.83	163.01	164.53
5067	NASDAQ	ADP	Mon, Jan 25, 2021	161.36	164.07	160.83	163.68
5066	NASDAQ	ADP	Fri, Jan 22, 2021	161.15	162.44	159.81	161.98
5065	NASDAQ	ADP	Thu, Jan 21, 2021	162.20	162.35	160.10	161.03
5064	NASDAQ	ADP	Wed, Jan 20, 2021	162.04	162.83	160.62	162.35
5063	NASDAQ	ADP	Tue, Jan 19, 2021	161.13	162.22	160.14	161.98
5062	NASDAQ	ADP	Fri, Jan 15, 2021	161.59	161.71	159.31	161.12
5061	NASDAQ	ADP	Thu, Jan 14, 2021	164.68	165.00	161.50	161.91
5060	NASDAQ	ADP	Wed, Jan 13, 2021	162.00	165.69	161.00	164.66
5059	NASDAQ	ADP	Tue, Jan 12, 2021	168.65	169.54	167.02	169.06
5058	NASDAQ	ADP	Mon, Jan 11, 2021	170.93	171.58	168.12	168.51
5057	NASDAQ	ADP	Fri, Jan 8, 2021	168.97	172.38	168.31	171.05
5056	NASDAQ	ADP	Thu, Jan 7, 2021	168.06	169.95	167.44	168.85
5055	NASDAQ	ADP	Wed, Jan 6, 2021	166.13	169.44	166.03	167.90
5054	NASDAQ	ADP	Tue, Jan 5, 2021	168.68	170.18	167.37	168.49
5053	NASDAQ	ADP	Mon, Jan 4, 2021	175.97	176.57	167.73	168.96
5052	NASDAQ	ADP	Thu, Dec 31, 2020	174.14	176.45	173.33	176.20
5051	NASDAQ	ADP	Wed, Dec 30, 2020	175.60	176.25	173.32	173.81
5050	NASDAQ	ADP	Tue, Dec 29, 2020	177.46	177.81	174.57	174.87
5049	NASDAQ	ADP	Mon, Dec 28, 2020	177.55	178.16	176.47	176.61
5048	NASDAQ	ADP	Thu, Dec 24, 2020	176.12	176.57	174.93	176.56
5047	NASDAQ	ADP	Wed, Dec 23, 2020	177.50	178.26	174.99	175.19
5046	NASDAQ	ADP	Tue, Dec 22, 2020	176.70	177.04	175.46	176.34
5045	NASDAQ	ADP	Mon, Dec 21, 2020	176.00	177.84	174.41	177.49
5044	NASDAQ	ADP	Fri, Dec 18, 2020	178.47	179.46	177.47	179.24
5043	NASDAQ	ADP	Thu, Dec 17, 2020	176.59	179.03	175.92	177.34
5042	NASDAQ	ADP	Wed, Dec 16, 2020	175.91	176.55	174.28	175.59
5041	NASDAQ	ADP	Tue, Dec 15, 2020	174.26	175.79	172.87	175.75
5040	NASDAQ	ADP	Mon, Dec 14, 2020	173.33	175.81	172.29	173.15
5039	NASDAQ	ADP	Fri, Dec 11, 2020	171.43	173.68	171.08	173.53
5038	NASDAQ	ADP	Thu, Dec 10, 2020	172.72	172.85	171.21	172.00
5037	NASDAQ	ADP	Wed, Dec 9, 2020	175.12	175.17	172.77	173.84
5036	NASDAQ	ADP	Tue, Dec 8, 2020	174.43	174.95	173.34	174.53
5035	NASDAQ	ADP	Mon, Dec 7, 2020	174.00	174.73	172.85	174.57
5034	NASDAQ	ADP	Fri, Dec 4, 2020	172.36	175.63	171.71	174.79
5033	NASDAQ	ADP	Thu, Dec 3, 2020	171.25	173.33	170.88	172.09
5032	NASDAQ	ADP	Wed, Dec 2, 2020	174.68	175.06	171.01	171.58
5031	NASDAQ	ADP	Tue, Dec 1, 2020	175.16	176.41	173.64	174.67
5030	NASDAQ	ADP	Mon, Nov 30, 2020	174.14	175.10	171.33	173.88
5029	NASDAQ	ADP	Fri, Nov 27, 2020	174.66	175.43	174.21	175.25
5028	NASDAQ	ADP	Wed, Nov 25, 2020	176.70	176.70	173.42	174.08
5027	NASDAQ	ADP	Tue, Nov 24, 2020	173.54	175.58	172.25	175.27
5026	NASDAQ	ADP	Mon, Nov 23, 2020	172.14	173.54	170.25	172.06
5025	NASDAQ	ADP	Fri, Nov 20, 2020	173.50	173.78	171.25	171.27
5024	NASDAQ	ADP	Thu, Nov 19, 2020	171.85	174.35	171.36	173.63
5023	NASDAQ	ADP	Wed, Nov 18, 2020	176.15	176.18	172.88	173.16
5022	NASDAQ	ADP	Tue, Nov 17, 2020	175.00	176.58	174.25	176.15
5021	NASDAQ	ADP	Mon, Nov 16, 2020	174.00	177.19	172.45	177.05
5020	NASDAQ	ADP	Fri, Nov 13, 2020	171.00	171.93	169.63	171.63
5019	NASDAQ	ADP	Thu, Nov 12, 2020	170.85	171.85	168.47	169.43
5018	NASDAQ	ADP	Wed, Nov 11, 2020	172.00	173.33	170.56	171.87
5017	NASDAQ	ADP	Tue, Nov 10, 2020	169.12	173.39	168.18	171.07
5016	NASDAQ	ADP	Mon, Nov 9, 2020	173.47	174.79	169.65	169.89
5015	NASDAQ	ADP	Fri, Nov 6, 2020	164.80	166.58	163.56	166.23
5014	NASDAQ	ADP	Thu, Nov 5, 2020	165.65	166.87	161.94	162.71
5013	NASDAQ	ADP	Wed, Nov 4, 2020	167.88	168.67	163.85	164.58
5012	NASDAQ	ADP	Tue, Nov 3, 2020	163.60	167.37	163.07	166.48
5011	NASDAQ	ADP	Mon, Nov 2, 2020	159.44	162.08	158.50	161.46
5010	NASDAQ	ADP	Fri, Oct 30, 2020	156.88	159.42	155.79	157.96
5009	NASDAQ	ADP	Thu, Oct 29, 2020	154.67	159.46	153.49	158.19
5008	NASDAQ	ADP	Wed, Oct 28, 2020	155.20	159.35	153.88	155.08
5007	NASDAQ	ADP	Tue, Oct 27, 2020	146.12	147.19	145.57	146.03
5006	NASDAQ	ADP	Mon, Oct 26, 2020	147.40	147.41	144.59	145.77
5005	NASDAQ	ADP	Fri, Oct 23, 2020	150.07	150.40	148.33	149.20
5004	NASDAQ	ADP	Thu, Oct 22, 2020	147.06	149.50	146.09	148.85
5003	NASDAQ	ADP	Wed, Oct 21, 2020	146.92	148.07	145.85	146.85
5002	NASDAQ	ADP	Tue, Oct 20, 2020	146.43	147.54	145.77	146.62
5001	NASDAQ	ADP	Mon, Oct 19, 2020	148.10	148.99	144.70	145.05
5000	NASDAQ	ADP	Fri, Oct 16, 2020	148.21	149.64	147.50	148.42
4999	NASDAQ	ADP	Thu, Oct 15, 2020	146.52	147.79	146.00	147.39
4998	NASDAQ	ADP	Wed, Oct 14, 2020	149.99	150.95	148.04	148.51
4997	NASDAQ	ADP	Tue, Oct 13, 2020	151.55	152.15	148.72	149.69
4996	NASDAQ	ADP	Mon, Oct 12, 2020	151.50	152.14	150.05	150.58
4995	NASDAQ	ADP	Fri, Oct 9, 2020	148.00	150.08	146.87	149.85
4994	NASDAQ	ADP	Thu, Oct 8, 2020	145.21	147.32	144.91	147.01
4993	NASDAQ	ADP	Wed, Oct 7, 2020	143.37	144.42	142.00	143.73
4992	NASDAQ	ADP	Tue, Oct 6, 2020	141.22	145.58	140.01	142.26
4991	NASDAQ	ADP	Mon, Oct 5, 2020	139.29	141.87	138.93	140.96
4990	NASDAQ	ADP	Fri, Oct 2, 2020	135.18	139.32	135.11	138.67
4989	NASDAQ	ADP	Thu, Oct 1, 2020	141.62	141.67	136.69	137.70
4988	NASDAQ	ADP	Wed, Sep 30, 2020	137.95	140.97	137.77	139.49
4987	NASDAQ	ADP	Tue, Sep 29, 2020	137.55	138.51	136.50	137.54
4986	NASDAQ	ADP	Mon, Sep 28, 2020	136.72	138.04	136.08	137.31
4985	NASDAQ	ADP	Fri, Sep 25, 2020	129.23	134.94	129.23	134.54
4984	NASDAQ	ADP	Thu, Sep 24, 2020	128.25	131.34	127.31	130.80
4983	NASDAQ	ADP	Wed, Sep 23, 2020	132.31	132.92	128.37	128.72
4982	NASDAQ	ADP	Tue, Sep 22, 2020	131.41	133.30	130.45	132.91
4981	NASDAQ	ADP	Mon, Sep 21, 2020	132.21	132.79	129.11	131.03
4980	NASDAQ	ADP	Fri, Sep 18, 2020	137.77	137.88	133.87	135.09
4979	NASDAQ	ADP	Thu, Sep 17, 2020	134.77	137.97	134.20	137.87
4978	NASDAQ	ADP	Wed, Sep 16, 2020	137.62	140.14	137.16	137.71
4977	NASDAQ	ADP	Tue, Sep 15, 2020	137.09	138.10	136.15	136.97
4976	NASDAQ	ADP	Mon, Sep 14, 2020	134.65	137.28	134.32	136.57
4975	NASDAQ	ADP	Fri, Sep 11, 2020	132.50	133.80	131.38	133.44
4974	NASDAQ	ADP	Thu, Sep 10, 2020	136.43	136.72	131.28	131.90
4973	NASDAQ	ADP	Wed, Sep 9, 2020	136.68	138.53	135.12	137.26
4972	NASDAQ	ADP	Tue, Sep 8, 2020	136.48	137.85	134.80	135.89
4971	NASDAQ	ADP	Fri, Sep 4, 2020	139.22	141.73	137.50	138.53
4970	NASDAQ	ADP	Thu, Sep 3, 2020	142.93	144.25	137.72	139.14
4969	NASDAQ	ADP	Wed, Sep 2, 2020	138.18	143.05	137.50	142.48
4968	NASDAQ	ADP	Tue, Sep 1, 2020	138.79	138.87	137.35	138.53
4967	NASDAQ	ADP	Mon, Aug 31, 2020	140.81	140.96	138.36	139.09
4966	NASDAQ	ADP	Fri, Aug 28, 2020	140.94	141.44	139.38	141.34
4965	NASDAQ	ADP	Thu, Aug 27, 2020	141.49	142.46	140.03	141.01
4964	NASDAQ	ADP	Wed, Aug 26, 2020	141.02	141.87	139.07	139.61
4963	NASDAQ	ADP	Tue, Aug 25, 2020	141.08	142.85	140.16	141.06
4962	NASDAQ	ADP	Mon, Aug 24, 2020	138.63	140.72	137.63	140.66
4961	NASDAQ	ADP	Fri, Aug 21, 2020	139.05	139.05	137.10	138.08
4960	NASDAQ	ADP	Thu, Aug 20, 2020	137.59	139.48	137.36	139.15
4959	NASDAQ	ADP	Wed, Aug 19, 2020	139.89	140.51	138.22	138.90
4958	NASDAQ	ADP	Tue, Aug 18, 2020	140.50	140.79	138.94	139.95
4957	NASDAQ	ADP	Mon, Aug 17, 2020	139.25	140.74	139.09	139.66
4956	NASDAQ	ADP	Fri, Aug 14, 2020	139.26	140.10	137.97	138.96
4955	NASDAQ	ADP	Thu, Aug 13, 2020	139.03	140.54	138.99	139.26
4954	NASDAQ	ADP	Wed, Aug 12, 2020	138.86	140.28	138.67	139.58
4953	NASDAQ	ADP	Tue, Aug 11, 2020	137.91	140.04	136.79	138.10
4952	NASDAQ	ADP	Mon, Aug 10, 2020	137.88	138.87	136.43	138.17
4951	NASDAQ	ADP	Fri, Aug 7, 2020	136.98	138.98	136.63	137.99
4950	NASDAQ	ADP	Thu, Aug 6, 2020	134.47	136.96	134.45	136.52
4949	NASDAQ	ADP	Wed, Aug 5, 2020	136.60	138.24	134.51	134.77
4948	NASDAQ	ADP	Tue, Aug 4, 2020	133.95	136.79	133.94	136.74
4947	NASDAQ	ADP	Mon, Aug 3, 2020	133.36	134.99	132.22	134.46
4946	NASDAQ	ADP	Fri, Jul 31, 2020	133.66	134.53	129.84	132.91
4945	NASDAQ	ADP	Thu, Jul 30, 2020	134.27	134.74	132.27	132.89
4944	NASDAQ	ADP	Wed, Jul 29, 2020	139.93	141.35	135.35	137.12
4943	NASDAQ	ADP	Tue, Jul 28, 2020	145.85	147.80	145.37	146.65
4942	NASDAQ	ADP	Mon, Jul 27, 2020	145.25	146.64	144.16	145.72
4941	NASDAQ	ADP	Fri, Jul 24, 2020	147.58	148.00	144.90	145.43
4940	NASDAQ	ADP	Thu, Jul 23, 2020	147.57	148.97	146.28	146.97
4939	NASDAQ	ADP	Wed, Jul 22, 2020	148.20	148.20	146.74	147.68
4938	NASDAQ	ADP	Tue, Jul 21, 2020	147.86	149.34	146.43	147.10
4937	NASDAQ	ADP	Mon, Jul 20, 2020	147.58	148.31	145.66	147.45
4936	NASDAQ	ADP	Fri, Jul 17, 2020	147.26	148.40	145.81	147.60
4935	NASDAQ	ADP	Thu, Jul 16, 2020	147.34	147.66	145.38	146.18
4934	NASDAQ	ADP	Wed, Jul 15, 2020	145.94	149.30	145.76	148.60
4933	NASDAQ	ADP	Tue, Jul 14, 2020	142.68	145.59	142.11	145.48
4932	NASDAQ	ADP	Mon, Jul 13, 2020	147.50	149.13	145.07	145.48
4931	NASDAQ	ADP	Fri, Jul 10, 2020	145.00	147.30	144.63	147.17
4930	NASDAQ	ADP	Thu, Jul 9, 2020	147.58	147.58	144.11	145.73
4929	NASDAQ	ADP	Wed, Jul 8, 2020	147.00	148.22	146.27	148.10
4928	NASDAQ	ADP	Tue, Jul 7, 2020	149.98	150.99	146.71	147.00
4927	NASDAQ	ADP	Mon, Jul 6, 2020	152.44	152.66	150.06	150.73
4926	NASDAQ	ADP	Thu, Jul 2, 2020	150.81	152.13	149.96	150.54
4925	NASDAQ	ADP	Wed, Jul 1, 2020	149.22	150.45	148.63	149.11
4924	NASDAQ	ADP	Tue, Jun 30, 2020	147.45	149.57	146.10	148.89
4923	NASDAQ	ADP	Mon, Jun 29, 2020	146.26	147.00	144.23	146.38
4922	NASDAQ	ADP	Fri, Jun 26, 2020	147.26	147.45	143.91	144.72
4921	NASDAQ	ADP	Thu, Jun 25, 2020	144.50	147.71	143.84	147.45
4920	NASDAQ	ADP	Wed, Jun 24, 2020	148.89	149.59	144.28	144.84
4919	NASDAQ	ADP	Tue, Jun 23, 2020	151.62	152.15	150.11	150.52
4918	NASDAQ	ADP	Mon, Jun 22, 2020	148.50	150.57	147.34	150.48
4917	NASDAQ	ADP	Fri, Jun 19, 2020	154.33	155.00	148.63	149.00
4916	NASDAQ	ADP	Thu, Jun 18, 2020	149.74	151.82	148.91	151.73
4915	NASDAQ	ADP	Wed, Jun 17, 2020	151.59	152.58	150.09	150.68
4914	NASDAQ	ADP	Tue, Jun 16, 2020	152.21	153.31	149.05	151.78
4913	NASDAQ	ADP	Mon, Jun 15, 2020	142.81	148.45	142.44	147.29
4912	NASDAQ	ADP	Fri, Jun 12, 2020	147.50	148.98	143.09	147.01
4911	NASDAQ	ADP	Thu, Jun 11, 2020	152.96	154.21	142.81	142.99
4910	NASDAQ	ADP	Wed, Jun 10, 2020	157.73	158.21	153.95	156.04
4909	NASDAQ	ADP	Tue, Jun 9, 2020	160.75	160.75	157.02	157.69
4908	NASDAQ	ADP	Mon, Jun 8, 2020	159.36	161.30	158.29	161.15
4907	NASDAQ	ADP	Fri, Jun 5, 2020	154.30	161.05	153.57	160.13
4906	NASDAQ	ADP	Thu, Jun 4, 2020	149.88	151.95	149.15	149.97
4905	NASDAQ	ADP	Wed, Jun 3, 2020	149.80	152.25	148.96	151.68
4904	NASDAQ	ADP	Tue, Jun 2, 2020	145.41	148.32	145.01	148.25
4903	NASDAQ	ADP	Mon, Jun 1, 2020	146.01	146.98	144.56	145.55
4902	NASDAQ	ADP	Fri, May 29, 2020	145.37	146.98	142.17	146.49
4901	NASDAQ	ADP	Thu, May 28, 2020	145.67	146.51	143.52	144.80
4900	NASDAQ	ADP	Wed, May 27, 2020	141.30	145.13	139.54	144.67
4899	NASDAQ	ADP	Tue, May 26, 2020	138.00	139.56	136.70	138.92
4898	NASDAQ	ADP	Fri, May 22, 2020	133.00	135.72	131.90	134.87
4897	NASDAQ	ADP	Thu, May 21, 2020	134.08	135.05	132.70	133.32
4896	NASDAQ	ADP	Wed, May 20, 2020	134.64	136.09	133.99	134.78
4895	NASDAQ	ADP	Tue, May 19, 2020	136.21	137.62	133.05	133.10
4894	NASDAQ	ADP	Mon, May 18, 2020	135.32	137.48	134.51	136.40
4893	NASDAQ	ADP	Fri, May 15, 2020	133.77	134.98	131.85	134.85
4892	NASDAQ	ADP	Thu, May 14, 2020	133.97	135.16	130.64	134.95
4891	NASDAQ	ADP	Wed, May 13, 2020	141.73	141.73	132.80	134.58
4890	NASDAQ	ADP	Tue, May 12, 2020	144.85	145.64	141.39	141.73
4889	NASDAQ	ADP	Mon, May 11, 2020	144.09	145.80	143.70	144.61
4888	NASDAQ	ADP	Fri, May 8, 2020	149.57	149.78	144.72	146.00
4887	NASDAQ	ADP	Thu, May 7, 2020	147.39	149.32	146.67	147.77
4886	NASDAQ	ADP	Wed, May 6, 2020	143.13	147.63	143.13	144.56
4885	NASDAQ	ADP	Tue, May 5, 2020	145.56	147.77	144.82	145.82
4884	NASDAQ	ADP	Mon, May 4, 2020	139.36	144.64	138.39	144.48
4883	NASDAQ	ADP	Fri, May 1, 2020	143.17	144.70	139.46	140.42
4882	NASDAQ	ADP	Thu, Apr 30, 2020	144.49	147.32	143.57	146.69
4881	NASDAQ	ADP	Wed, Apr 29, 2020	146.76	146.76	141.60	145.84
4880	NASDAQ	ADP	Tue, Apr 28, 2020	143.23	146.19	142.60	143.01
4879	NASDAQ	ADP	Mon, Apr 27, 2020	139.81	142.32	139.47	142.22
4878	NASDAQ	ADP	Fri, Apr 24, 2020	136.53	139.73	135.38	139.23
4877	NASDAQ	ADP	Thu, Apr 23, 2020	138.85	141.15	135.45	135.92
4876	NASDAQ	ADP	Wed, Apr 22, 2020	136.75	139.75	135.04	138.70
4875	NASDAQ	ADP	Tue, Apr 21, 2020	137.21	137.64	133.20	133.61
4874	NASDAQ	ADP	Mon, Apr 20, 2020	138.53	141.65	138.00	139.82
4873	NASDAQ	ADP	Fri, Apr 17, 2020	141.51	142.12	138.70	141.08
4872	NASDAQ	ADP	Thu, Apr 16, 2020	138.52	138.95	134.42	136.92
4871	NASDAQ	ADP	Wed, Apr 15, 2020	140.14	140.66	137.18	137.64
4870	NASDAQ	ADP	Tue, Apr 14, 2020	140.72	143.99	140.47	143.87
4869	NASDAQ	ADP	Mon, Apr 13, 2020	140.23	140.92	136.02	139.53
4868	NASDAQ	ADP	Thu, Apr 9, 2020	140.23	143.81	139.91	142.52
4867	NASDAQ	ADP	Wed, Apr 8, 2020	138.00	139.60	136.35	138.53
4866	NASDAQ	ADP	Tue, Apr 7, 2020	145.54	147.17	136.75	136.96
4865	NASDAQ	ADP	Mon, Apr 6, 2020	135.00	140.45	134.35	139.65
4864	NASDAQ	ADP	Fri, Apr 3, 2020	130.70	132.53	126.69	128.57
4863	NASDAQ	ADP	Thu, Apr 2, 2020	127.72	132.61	127.43	131.55
4862	NASDAQ	ADP	Wed, Apr 1, 2020	129.98	133.41	128.09	129.72
4861	NASDAQ	ADP	Tue, Mar 31, 2020	134.98	139.40	134.22	136.68
4860	NASDAQ	ADP	Mon, Mar 30, 2020	132.40	138.54	131.77	137.82
4859	NASDAQ	ADP	Fri, Mar 27, 2020	130.36	136.00	128.92	131.38
4858	NASDAQ	ADP	Thu, Mar 26, 2020	123.06	138.14	122.60	137.06
4857	NASDAQ	ADP	Wed, Mar 25, 2020	120.76	130.00	116.49	122.59
4856	NASDAQ	ADP	Tue, Mar 24, 2020	114.66	122.04	114.30	120.96
4855	NASDAQ	ADP	Mon, Mar 23, 2020	108.53	112.06	104.89	109.07
4854	NASDAQ	ADP	Fri, Mar 20, 2020	118.92	119.47	107.10	112.06
4853	NASDAQ	ADP	Thu, Mar 19, 2020	117.80	123.17	110.00	117.37
4852	NASDAQ	ADP	Wed, Mar 18, 2020	120.86	122.59	103.11	117.60
4851	NASDAQ	ADP	Tue, Mar 17, 2020	124.45	130.53	118.43	129.39
4850	NASDAQ	ADP	Mon, Mar 16, 2020	128.06	131.72	122.05	122.46
4849	NASDAQ	ADP	Fri, Mar 13, 2020	136.99	144.53	129.27	144.50
4848	NASDAQ	ADP	Thu, Mar 12, 2020	137.55	137.87	125.86	130.28
4847	NASDAQ	ADP	Wed, Mar 11, 2020	149.65	151.92	145.69	148.01
4846	NASDAQ	ADP	Tue, Mar 10, 2020	156.95	157.12	147.21	154.42
4845	NASDAQ	ADP	Mon, Mar 9, 2020	149.10	155.22	146.28	150.92
4844	NASDAQ	ADP	Fri, Mar 6, 2020	153.42	160.11	153.01	159.15
4843	NASDAQ	ADP	Thu, Mar 5, 2020	159.44	163.15	158.93	160.67
4842	NASDAQ	ADP	Wed, Mar 4, 2020	158.42	164.62	156.81	164.39
4841	NASDAQ	ADP	Tue, Mar 3, 2020	161.63	164.44	154.00	155.24
4840	NASDAQ	ADP	Mon, Mar 2, 2020	155.55	163.09	154.24	163.00
4839	NASDAQ	ADP	Fri, Feb 28, 2020	153.41	159.45	150.53	154.74
4838	NASDAQ	ADP	Thu, Feb 27, 2020	164.06	165.97	157.46	157.53
4837	NASDAQ	ADP	Wed, Feb 26, 2020	169.00	170.80	166.23	166.33
4836	NASDAQ	ADP	Tue, Feb 25, 2020	174.65	175.49	166.90	167.18
4835	NASDAQ	ADP	Mon, Feb 24, 2020	175.78	177.18	173.90	174.54
4834	NASDAQ	ADP	Fri, Feb 21, 2020	179.80	180.43	177.35	178.58
4833	NASDAQ	ADP	Thu, Feb 20, 2020	180.67	181.75	178.50	180.77
4832	NASDAQ	ADP	Wed, Feb 19, 2020	180.50	181.74	180.19	181.25
4831	NASDAQ	ADP	Tue, Feb 18, 2020	181.36	182.32	179.74	179.93
4830	NASDAQ	ADP	Fri, Feb 14, 2020	180.16	181.28	179.40	181.25
4829	NASDAQ	ADP	Thu, Feb 13, 2020	177.47	180.99	177.07	180.11
4828	NASDAQ	ADP	Wed, Feb 12, 2020	178.69	180.85	176.90	178.03
4827	NASDAQ	ADP	Tue, Feb 11, 2020	180.25	180.25	177.79	177.97
4826	NASDAQ	ADP	Mon, Feb 10, 2020	178.66	179.82	178.31	179.36
4825	NASDAQ	ADP	Fri, Feb 7, 2020	179.78	179.90	178.49	179.10
4824	NASDAQ	ADP	Thu, Feb 6, 2020	179.75	180.47	178.80	180.26
4823	NASDAQ	ADP	Wed, Feb 5, 2020	178.37	179.01	176.81	178.62
4822	NASDAQ	ADP	Tue, Feb 4, 2020	176.67	178.07	174.80	175.92
4821	NASDAQ	ADP	Mon, Feb 3, 2020	173.88	175.17	173.00	173.94
4820	NASDAQ	ADP	Fri, Jan 31, 2020	174.50	175.44	170.84	171.39
4819	NASDAQ	ADP	Thu, Jan 30, 2020	168.96	175.08	168.34	175.01
4818	NASDAQ	ADP	Wed, Jan 29, 2020	171.85	174.28	170.94	171.04
4817	NASDAQ	ADP	Tue, Jan 28, 2020	176.03	178.96	175.90	178.30
4816	NASDAQ	ADP	Mon, Jan 27, 2020	175.19	176.63	174.49	175.74
4815	NASDAQ	ADP	Fri, Jan 24, 2020	178.83	178.93	176.18	177.21
4814	NASDAQ	ADP	Thu, Jan 23, 2020	177.77	178.46	177.01	177.83
4813	NASDAQ	ADP	Wed, Jan 22, 2020	178.32	179.89	177.19	178.33
4812	NASDAQ	ADP	Tue, Jan 21, 2020	174.95	177.60	174.95	176.20
4811	NASDAQ	ADP	Fri, Jan 17, 2020	176.03	176.91	175.10	176.87
4810	NASDAQ	ADP	Thu, Jan 16, 2020	173.86	174.94	172.94	174.88
4809	NASDAQ	ADP	Wed, Jan 15, 2020	172.07	174.49	171.81	172.81
4808	NASDAQ	ADP	Tue, Jan 14, 2020	172.12	172.35	170.50	171.23
4807	NASDAQ	ADP	Mon, Jan 13, 2020	171.52	172.47	171.10	172.36
4806	NASDAQ	ADP	Fri, Jan 10, 2020	172.00	172.00	170.64	171.09
4805	NASDAQ	ADP	Thu, Jan 9, 2020	170.38	171.34	170.12	171.21
4804	NASDAQ	ADP	Wed, Jan 8, 2020	168.79	170.51	168.17	169.71
4803	NASDAQ	ADP	Tue, Jan 7, 2020	169.29	169.46	167.95	168.13
4802	NASDAQ	ADP	Mon, Jan 6, 2020	169.08	170.34	168.83	170.19
4801	NASDAQ	ADP	Fri, Jan 3, 2020	168.06	170.45	168.06	169.96
4800	NASDAQ	ADP	Thu, Jan 2, 2020	171.96	172.00	169.20	170.32
4799	NASDAQ	ADP	Tue, Dec 31, 2019	169.22	170.66	169.22	170.50
4798	NASDAQ	ADP	Mon, Dec 30, 2019	170.51	170.85	169.03	169.59
4797	NASDAQ	ADP	Fri, Dec 27, 2019	170.77	170.95	169.75	170.77
4796	NASDAQ	ADP	Thu, Dec 26, 2019	170.35	170.82	169.58	170.35
4795	NASDAQ	ADP	Tue, Dec 24, 2019	169.95	170.31	169.35	169.91
4794	NASDAQ	ADP	Mon, Dec 23, 2019	171.27	171.36	169.74	170.02
4793	NASDAQ	ADP	Fri, Dec 20, 2019	170.28	171.32	168.23	171.09
4792	NASDAQ	ADP	Thu, Dec 19, 2019	167.26	169.39	166.74	168.74
4791	NASDAQ	ADP	Wed, Dec 18, 2019	168.38	169.74	167.25	167.56
4790	NASDAQ	ADP	Tue, Dec 17, 2019	168.81	169.44	168.04	168.32
4789	NASDAQ	ADP	Mon, Dec 16, 2019	169.16	169.66	168.48	168.59
4788	NASDAQ	ADP	Fri, Dec 13, 2019	166.69	168.39	166.01	168.26
4787	NASDAQ	ADP	Thu, Dec 12, 2019	166.26	167.55	165.23	167.16
4786	NASDAQ	ADP	Wed, Dec 11, 2019	168.06	168.31	166.51	167.24
4785	NASDAQ	ADP	Tue, Dec 10, 2019	169.07	169.23	168.16	168.43
4784	NASDAQ	ADP	Mon, Dec 9, 2019	169.68	170.11	168.81	169.07
4783	NASDAQ	ADP	Fri, Dec 6, 2019	169.61	170.59	169.51	169.98
4782	NASDAQ	ADP	Thu, Dec 5, 2019	168.89	169.01	167.52	168.36
4781	NASDAQ	ADP	Wed, Dec 4, 2019	167.12	168.87	166.84	168.57
4780	NASDAQ	ADP	Tue, Dec 3, 2019	166.77	167.44	166.22	167.13
4779	NASDAQ	ADP	Mon, Dec 2, 2019	170.53	170.87	168.15	168.59
4778	NASDAQ	ADP	Fri, Nov 29, 2019	170.82	171.50	170.24	170.78
4777	NASDAQ	ADP	Wed, Nov 27, 2019	171.80	171.90	170.96	171.48
4776	NASDAQ	ADP	Tue, Nov 26, 2019	170.21	171.92	170.15	171.62
4775	NASDAQ	ADP	Mon, Nov 25, 2019	170.27	170.94	169.78	170.20
4774	NASDAQ	ADP	Fri, Nov 22, 2019	171.12	171.50	169.07	169.65
4773	NASDAQ	ADP	Thu, Nov 21, 2019	170.23	170.74	169.15	169.86
4772	NASDAQ	ADP	Wed, Nov 20, 2019	170.54	171.58	169.00	170.58
4771	NASDAQ	ADP	Tue, Nov 19, 2019	171.50	172.73	170.91	171.09
4770	NASDAQ	ADP	Mon, Nov 18, 2019	170.64	171.33	170.00	170.73
4769	NASDAQ	ADP	Fri, Nov 15, 2019	171.19	171.19	169.07	171.17
4768	NASDAQ	ADP	Thu, Nov 14, 2019	168.77	170.48	167.79	170.14
4767	NASDAQ	ADP	Wed, Nov 13, 2019	166.98	169.52	166.47	168.98
4766	NASDAQ	ADP	Tue, Nov 12, 2019	164.15	166.49	163.76	166.36
4765	NASDAQ	ADP	Mon, Nov 11, 2019	162.00	163.92	161.64	163.42
4764	NASDAQ	ADP	Fri, Nov 8, 2019	161.73	163.08	161.18	162.73
4763	NASDAQ	ADP	Thu, Nov 7, 2019	160.54	163.58	159.88	162.10
4762	NASDAQ	ADP	Wed, Nov 6, 2019	157.87	160.18	157.35	159.66
4761	NASDAQ	ADP	Tue, Nov 5, 2019	161.35	161.74	156.89	157.01
4760	NASDAQ	ADP	Mon, Nov 4, 2019	164.21	164.61	161.71	161.88
4759	NASDAQ	ADP	Fri, Nov 1, 2019	163.40	163.75	162.13	162.98
4758	NASDAQ	ADP	Thu, Oct 31, 2019	163.42	164.41	160.68	162.23
4757	NASDAQ	ADP	Wed, Oct 30, 2019	158.80	164.33	158.26	164.15
4756	NASDAQ	ADP	Tue, Oct 29, 2019	162.63	164.36	162.46	162.83
4755	NASDAQ	ADP	Mon, Oct 28, 2019	162.58	162.92	160.93	162.48
4754	NASDAQ	ADP	Fri, Oct 25, 2019	162.01	163.36	161.58	161.96
4753	NASDAQ	ADP	Thu, Oct 24, 2019	160.95	162.64	160.10	162.54
4752	NASDAQ	ADP	Wed, Oct 23, 2019	159.27	160.76	159.09	160.04
4751	NASDAQ	ADP	Tue, Oct 22, 2019	162.35	163.29	159.46	159.49
4750	NASDAQ	ADP	Mon, Oct 21, 2019	164.08	164.49	161.30	162.03
4749	NASDAQ	ADP	Fri, Oct 18, 2019	164.33	164.45	162.92	163.54
4748	NASDAQ	ADP	Thu, Oct 17, 2019	164.54	165.20	163.61	163.83
4747	NASDAQ	ADP	Wed, Oct 16, 2019	163.74	164.45	162.06	164.16
4746	NASDAQ	ADP	Tue, Oct 15, 2019	162.54	164.45	162.49	164.12
4745	NASDAQ	ADP	Mon, Oct 14, 2019	162.65	163.81	162.12	162.46
4744	NASDAQ	ADP	Fri, Oct 11, 2019	162.41	163.84	161.00	162.52
4743	NASDAQ	ADP	Thu, Oct 10, 2019	157.93	160.97	157.86	160.72
4742	NASDAQ	ADP	Wed, Oct 9, 2019	157.64	158.94	156.60	158.46
4741	NASDAQ	ADP	Tue, Oct 8, 2019	157.55	158.35	155.84	156.32
4740	NASDAQ	ADP	Mon, Oct 7, 2019	158.95	159.81	157.98	158.89
4739	NASDAQ	ADP	Fri, Oct 4, 2019	158.13	159.42	157.90	159.17
4738	NASDAQ	ADP	Thu, Oct 3, 2019	156.36	157.60	153.72	157.54
4737	NASDAQ	ADP	Wed, Oct 2, 2019	158.97	159.24	155.48	156.62
4736	NASDAQ	ADP	Tue, Oct 1, 2019	162.31	162.94	160.08	160.43
4735	NASDAQ	ADP	Mon, Sep 30, 2019	160.83	162.10	160.75	161.42
4734	NASDAQ	ADP	Fri, Sep 27, 2019	163.79	163.97	158.94	160.43
4733	NASDAQ	ADP	Thu, Sep 26, 2019	162.24	163.95	161.70	163.27
4732	NASDAQ	ADP	Wed, Sep 25, 2019	160.08	161.95	158.82	161.68
4731	NASDAQ	ADP	Tue, Sep 24, 2019	160.12	162.44	158.77	160.03
4730	NASDAQ	ADP	Mon, Sep 23, 2019	158.77	160.64	158.50	159.70
4729	NASDAQ	ADP	Fri, Sep 20, 2019	159.22	160.81	158.75	159.30
4728	NASDAQ	ADP	Thu, Sep 19, 2019	159.27	159.98	158.51	159.35
4727	NASDAQ	ADP	Wed, Sep 18, 2019	158.33	158.86	156.04	157.77
4726	NASDAQ	ADP	Tue, Sep 17, 2019	158.40	159.24	157.60	158.83
4725	NASDAQ	ADP	Mon, Sep 16, 2019	158.90	159.74	157.75	158.17
4724	NASDAQ	ADP	Fri, Sep 13, 2019	161.04	161.60	158.95	159.74
4723	NASDAQ	ADP	Thu, Sep 12, 2019	161.16	162.79	160.15	160.41
4722	NASDAQ	ADP	Wed, Sep 11, 2019	163.14	164.92	160.40	161.14
4721	NASDAQ	ADP	Tue, Sep 10, 2019	166.94	168.03	161.61	164.33
4720	NASDAQ	ADP	Mon, Sep 9, 2019	173.56	173.69	167.13	168.05
4719	NASDAQ	ADP	Fri, Sep 6, 2019	173.74	174.50	173.02	173.25
4718	NASDAQ	ADP	Thu, Sep 5, 2019	171.15	173.54	170.80	173.27
4717	NASDAQ	ADP	Wed, Sep 4, 2019	168.53	170.09	168.50	169.71
4716	NASDAQ	ADP	Tue, Sep 3, 2019	167.75	169.50	166.60	167.21
4715	NASDAQ	ADP	Fri, Aug 30, 2019	170.71	170.92	169.03	169.84
4714	NASDAQ	ADP	Thu, Aug 29, 2019	169.31	170.81	168.76	169.44
4713	NASDAQ	ADP	Wed, Aug 28, 2019	165.95	167.49	164.72	167.22
4712	NASDAQ	ADP	Tue, Aug 27, 2019	168.14	168.14	166.08	166.85
4711	NASDAQ	ADP	Mon, Aug 26, 2019	166.65	166.98	164.99	166.81
4710	NASDAQ	ADP	Fri, Aug 23, 2019	169.06	170.17	164.20	164.80
4709	NASDAQ	ADP	Thu, Aug 22, 2019	169.55	170.71	167.29	169.53
4708	NASDAQ	ADP	Wed, Aug 21, 2019	168.89	169.69	168.43	169.69
4707	NASDAQ	ADP	Tue, Aug 20, 2019	168.59	169.79	167.64	167.88
4706	NASDAQ	ADP	Mon, Aug 19, 2019	169.03	169.38	167.55	168.96
4705	NASDAQ	ADP	Fri, Aug 16, 2019	166.82	168.06	166.42	167.02
4704	NASDAQ	ADP	Thu, Aug 15, 2019	164.18	166.36	162.51	165.07
4703	NASDAQ	ADP	Wed, Aug 14, 2019	166.46	167.61	163.74	163.84
4702	NASDAQ	ADP	Tue, Aug 13, 2019	165.33	169.18	165.25	168.71
4701	NASDAQ	ADP	Mon, Aug 12, 2019	167.41	167.60	165.12	165.87
4700	NASDAQ	ADP	Fri, Aug 9, 2019	169.95	169.95	166.42	167.73
4699	NASDAQ	ADP	Thu, Aug 8, 2019	166.01	170.39	165.54	170.32
4698	NASDAQ	ADP	Wed, Aug 7, 2019	161.89	165.47	160.52	164.47
4697	NASDAQ	ADP	Tue, Aug 6, 2019	160.03	163.90	159.81	163.39
4696	NASDAQ	ADP	Mon, Aug 5, 2019	162.71	163.43	158.73	159.75
4695	NASDAQ	ADP	Fri, Aug 2, 2019	163.99	165.61	161.79	164.27
4694	NASDAQ	ADP	Thu, Aug 1, 2019	165.25	166.63	163.70	164.30
4693	NASDAQ	ADP	Wed, Jul 31, 2019	172.00	172.00	164.95	166.52
4692	NASDAQ	ADP	Tue, Jul 30, 2019	167.33	167.84	164.90	165.00
4691	NASDAQ	ADP	Mon, Jul 29, 2019	169.13	169.13	167.67	167.91
4690	NASDAQ	ADP	Fri, Jul 26, 2019	167.61	169.58	167.31	169.27
4689	NASDAQ	ADP	Thu, Jul 25, 2019	166.95	167.97	166.62	167.06
4688	NASDAQ	ADP	Wed, Jul 24, 2019	167.47	167.47	166.07	167.21
4687	NASDAQ	ADP	Tue, Jul 23, 2019	168.28	169.00	166.71	167.91
4686	NASDAQ	ADP	Mon, Jul 22, 2019	166.98	168.37	166.26	167.14
4685	NASDAQ	ADP	Fri, Jul 19, 2019	168.67	168.97	166.37	166.46
4684	NASDAQ	ADP	Thu, Jul 18, 2019	165.33	167.92	164.71	167.77
4683	NASDAQ	ADP	Wed, Jul 17, 2019	164.46	166.15	164.34	165.39
4682	NASDAQ	ADP	Tue, Jul 16, 2019	165.05	165.85	164.03	164.20
4681	NASDAQ	ADP	Mon, Jul 15, 2019	165.48	166.16	164.69	165.01
4680	NASDAQ	ADP	Fri, Jul 12, 2019	164.95	165.45	163.98	165.13
4679	NASDAQ	ADP	Thu, Jul 11, 2019	164.88	165.59	164.11	165.21
4678	NASDAQ	ADP	Wed, Jul 10, 2019	164.28	164.70	162.66	164.54
4677	NASDAQ	ADP	Tue, Jul 9, 2019	163.16	163.74	162.50	163.54
4676	NASDAQ	ADP	Mon, Jul 8, 2019	164.58	164.70	163.69	164.07
4675	NASDAQ	ADP	Fri, Jul 5, 2019	162.99	165.10	162.36	164.84
4674	NASDAQ	ADP	Wed, Jul 3, 2019	163.00	164.18	161.53	164.09
4673	NASDAQ	ADP	Tue, Jul 2, 2019	159.68	162.04	158.92	161.96
4672	NASDAQ	ADP	Mon, Jul 1, 2019	167.62	167.82	165.52	166.39
4671	NASDAQ	ADP	Fri, Jun 28, 2019	164.33	165.71	163.55	165.33
4670	NASDAQ	ADP	Thu, Jun 27, 2019	163.69	164.22	162.10	164.01
4669	NASDAQ	ADP	Wed, Jun 26, 2019	165.74	166.21	162.71	162.82
4668	NASDAQ	ADP	Tue, Jun 25, 2019	168.06	168.06	165.10	165.52
4667	NASDAQ	ADP	Mon, Jun 24, 2019	168.76	169.25	167.70	167.76
4666	NASDAQ	ADP	Fri, Jun 21, 2019	169.40	170.45	168.02	168.16
4665	NASDAQ	ADP	Thu, Jun 20, 2019	169.97	170.10	168.14	169.61
4664	NASDAQ	ADP	Wed, Jun 19, 2019	168.28	168.87	166.69	168.25
4663	NASDAQ	ADP	Tue, Jun 18, 2019	167.57	169.20	166.79	168.22
4662	NASDAQ	ADP	Mon, Jun 17, 2019	166.09	166.49	165.29	165.94
4661	NASDAQ	ADP	Fri, Jun 14, 2019	164.47	166.36	164.06	165.54
4660	NASDAQ	ADP	Thu, Jun 13, 2019	165.21	165.62	163.33	164.45
4659	NASDAQ	ADP	Wed, Jun 12, 2019	165.31	166.17	164.57	165.22
4658	NASDAQ	ADP	Tue, Jun 11, 2019	168.53	168.87	164.36	165.11
4657	NASDAQ	ADP	Mon, Jun 10, 2019	167.31	168.43	166.63	167.69
4656	NASDAQ	ADP	Fri, Jun 7, 2019	165.01	167.87	164.94	166.92
4655	NASDAQ	ADP	Thu, Jun 6, 2019	162.67	164.35	161.65	164.30
4654	NASDAQ	ADP	Wed, Jun 5, 2019	160.11	162.78	160.10	162.65
4653	NASDAQ	ADP	Tue, Jun 4, 2019	157.56	159.66	156.06	159.45
4652	NASDAQ	ADP	Mon, Jun 3, 2019	160.55	161.42	155.26	156.00
4651	NASDAQ	ADP	Fri, May 31, 2019	159.32	161.08	159.32	160.12
4650	NASDAQ	ADP	Thu, May 30, 2019	160.47	161.41	159.74	160.91
4649	NASDAQ	ADP	Wed, May 29, 2019	161.09	161.19	158.94	159.87
4648	NASDAQ	ADP	Tue, May 28, 2019	161.97	163.74	161.57	161.73
4647	NASDAQ	ADP	Fri, May 24, 2019	162.12	163.04	161.16	161.85
4646	NASDAQ	ADP	Thu, May 23, 2019	161.74	162.30	160.12	161.13
4645	NASDAQ	ADP	Wed, May 22, 2019	162.68	164.03	162.23	163.37
4644	NASDAQ	ADP	Tue, May 21, 2019	162.44	163.54	161.50	163.00
4643	NASDAQ	ADP	Mon, May 20, 2019	160.10	162.75	160.10	161.34
4642	NASDAQ	ADP	Fri, May 17, 2019	160.39	162.08	159.85	161.72
4641	NASDAQ	ADP	Thu, May 16, 2019	159.25	162.45	158.73	161.53
4640	NASDAQ	ADP	Wed, May 15, 2019	157.67	159.77	157.10	159.37
4639	NASDAQ	ADP	Tue, May 14, 2019	157.56	159.81	157.35	158.51
4638	NASDAQ	ADP	Mon, May 13, 2019	158.41	159.73	157.00	157.26
4637	NASDAQ	ADP	Fri, May 10, 2019	159.87	161.40	157.91	161.03
4636	NASDAQ	ADP	Thu, May 9, 2019	158.00	161.02	157.78	160.57
4635	NASDAQ	ADP	Wed, May 8, 2019	158.00	159.98	157.57	159.19
4634	NASDAQ	ADP	Tue, May 7, 2019	158.16	160.95	157.34	158.35
4633	NASDAQ	ADP	Mon, May 6, 2019	157.38	160.69	157.38	160.25
4632	NASDAQ	ADP	Fri, May 3, 2019	159.69	160.63	158.51	160.19
4631	NASDAQ	ADP	Thu, May 2, 2019	157.46	159.18	155.80	158.42
4630	NASDAQ	ADP	Wed, May 1, 2019	161.00	161.20	154.71	157.48
4629	NASDAQ	ADP	Tue, Apr 30, 2019	163.28	164.56	161.01	164.39
4628	NASDAQ	ADP	Mon, Apr 29, 2019	163.86	164.25	162.58	162.99
4627	NASDAQ	ADP	Fri, Apr 26, 2019	164.43	164.43	162.69	163.70
4626	NASDAQ	ADP	Thu, Apr 25, 2019	162.68	164.17	161.49	163.86
4625	NASDAQ	ADP	Wed, Apr 24, 2019	165.24	165.50	163.48	163.50
4624	NASDAQ	ADP	Tue, Apr 23, 2019	162.01	165.13	161.81	165.04
4623	NASDAQ	ADP	Mon, Apr 22, 2019	161.65	162.41	161.34	161.91
4622	NASDAQ	ADP	Thu, Apr 18, 2019	163.73	163.73	162.08	162.44
4621	NASDAQ	ADP	Wed, Apr 17, 2019	162.53	162.97	161.55	162.85
4620	NASDAQ	ADP	Tue, Apr 16, 2019	164.41	164.41	161.53	162.14
4619	NASDAQ	ADP	Mon, Apr 15, 2019	163.03	163.86	162.61	163.68
4618	NASDAQ	ADP	Fri, Apr 12, 2019	162.16	163.38	160.94	163.31
4617	NASDAQ	ADP	Thu, Apr 11, 2019	161.03	161.76	160.42	161.67
4616	NASDAQ	ADP	Wed, Apr 10, 2019	160.13	160.82	159.67	160.42
4615	NASDAQ	ADP	Tue, Apr 9, 2019	159.83	160.66	159.13	159.68
4614	NASDAQ	ADP	Mon, Apr 8, 2019	159.95	160.60	158.89	160.46
4613	NASDAQ	ADP	Fri, Apr 5, 2019	160.07	160.42	159.15	160.34
4612	NASDAQ	ADP	Thu, Apr 4, 2019	161.37	161.37	158.18	159.34
4611	NASDAQ	ADP	Wed, Apr 3, 2019	162.45	162.45	160.49	161.10
4610	NASDAQ	ADP	Tue, Apr 2, 2019	162.54	162.71	160.83	161.44
4609	NASDAQ	ADP	Mon, Apr 1, 2019	161.20	162.32	159.98	162.07
4608	NASDAQ	ADP	Fri, Mar 29, 2019	159.49	159.91	158.61	159.74
4607	NASDAQ	ADP	Thu, Mar 28, 2019	157.03	158.53	156.88	158.37
4606	NASDAQ	ADP	Wed, Mar 27, 2019	156.42	157.26	154.99	156.79
4605	NASDAQ	ADP	Tue, Mar 26, 2019	155.11	156.27	154.24	156.20
4604	NASDAQ	ADP	Mon, Mar 25, 2019	153.48	154.21	152.76	153.75
4603	NASDAQ	ADP	Fri, Mar 22, 2019	154.93	155.30	153.65	153.81
4602	NASDAQ	ADP	Thu, Mar 21, 2019	153.44	156.04	153.44	155.34
4601	NASDAQ	ADP	Wed, Mar 20, 2019	154.43	154.99	153.50	154.02
4600	NASDAQ	ADP	Tue, Mar 19, 2019	155.00	155.18	153.82	154.63
4599	NASDAQ	ADP	Mon, Mar 18, 2019	155.31	155.80	154.04	154.69
4598	NASDAQ	ADP	Fri, Mar 15, 2019	153.01	155.36	152.66	155.31
4597	NASDAQ	ADP	Thu, Mar 14, 2019	153.34	153.67	152.27	153.51
4596	NASDAQ	ADP	Wed, Mar 13, 2019	152.71	153.98	152.21	152.84
4595	NASDAQ	ADP	Tue, Mar 12, 2019	151.75	152.81	151.10	151.99
4594	NASDAQ	ADP	Mon, Mar 11, 2019	149.88	151.19	149.03	151.09
4593	NASDAQ	ADP	Fri, Mar 8, 2019	149.01	149.58	148.15	149.24
4592	NASDAQ	ADP	Thu, Mar 7, 2019	151.35	151.98	150.12	150.42
4591	NASDAQ	ADP	Wed, Mar 6, 2019	152.47	153.32	152.17	152.53
4590	NASDAQ	ADP	Tue, Mar 5, 2019	153.45	153.60	152.35	152.66
4589	NASDAQ	ADP	Mon, Mar 4, 2019	153.89	154.32	151.41	153.26
4588	NASDAQ	ADP	Fri, Mar 1, 2019	154.25	154.41	153.15	153.90
4587	NASDAQ	ADP	Thu, Feb 28, 2019	152.68	153.56	152.30	153.03
4586	NASDAQ	ADP	Wed, Feb 27, 2019	152.08	153.40	151.66	152.98
4585	NASDAQ	ADP	Tue, Feb 26, 2019	152.54	153.42	152.25	152.88
4584	NASDAQ	ADP	Mon, Feb 25, 2019	154.06	154.55	152.23	152.49
4583	NASDAQ	ADP	Fri, Feb 22, 2019	151.62	153.21	151.22	153.18
4582	NASDAQ	ADP	Thu, Feb 21, 2019	150.14	151.50	149.61	150.98
4581	NASDAQ	ADP	Wed, Feb 20, 2019	150.66	150.71	149.47	150.56
4580	NASDAQ	ADP	Tue, Feb 19, 2019	149.02	150.55	149.02	150.31
4579	NASDAQ	ADP	Fri, Feb 15, 2019	149.55	150.32	148.44	149.67
4578	NASDAQ	ADP	Thu, Feb 14, 2019	149.63	150.00	148.07	148.15
4577	NASDAQ	ADP	Wed, Feb 13, 2019	150.00	151.35	149.89	150.46
4576	NASDAQ	ADP	Tue, Feb 12, 2019	148.71	149.93	148.27	149.50
4575	NASDAQ	ADP	Mon, Feb 11, 2019	147.19	147.74	146.79	147.51
4574	NASDAQ	ADP	Fri, Feb 8, 2019	144.32	146.85	144.04	146.81
4573	NASDAQ	ADP	Thu, Feb 7, 2019	144.02	145.89	143.93	145.68
4572	NASDAQ	ADP	Wed, Feb 6, 2019	145.00	146.09	144.60	145.54
4571	NASDAQ	ADP	Tue, Feb 5, 2019	145.02	145.49	144.12	145.29
4570	NASDAQ	ADP	Mon, Feb 4, 2019	141.73	143.69	141.39	143.63
4569	NASDAQ	ADP	Fri, Feb 1, 2019	139.71	141.69	139.71	141.62
4568	NASDAQ	ADP	Thu, Jan 31, 2019	138.83	141.15	138.13	139.84
4567	NASDAQ	ADP	Wed, Jan 30, 2019	137.00	140.79	135.01	139.41
4566	NASDAQ	ADP	Tue, Jan 29, 2019	135.37	135.88	133.76	134.00
4565	NASDAQ	ADP	Mon, Jan 28, 2019	134.96	135.73	134.29	135.50
4564	NASDAQ	ADP	Fri, Jan 25, 2019	136.02	136.74	135.26	136.41
4563	NASDAQ	ADP	Thu, Jan 24, 2019	134.66	135.72	133.87	134.75
4562	NASDAQ	ADP	Wed, Jan 23, 2019	133.62	134.63	132.65	134.42
4561	NASDAQ	ADP	Tue, Jan 22, 2019	133.99	134.52	132.04	133.17
4560	NASDAQ	ADP	Fri, Jan 18, 2019	134.25	135.38	133.04	135.18
4559	NASDAQ	ADP	Thu, Jan 17, 2019	132.13	133.75	132.05	132.94
4558	NASDAQ	ADP	Wed, Jan 16, 2019	132.66	133.55	131.84	132.76
4557	NASDAQ	ADP	Tue, Jan 15, 2019	130.95	133.22	130.95	132.33
4556	NASDAQ	ADP	Mon, Jan 14, 2019	130.16	131.65	130.00	130.90
4555	NASDAQ	ADP	Fri, Jan 11, 2019	131.80	132.00	130.67	131.65
4554	NASDAQ	ADP	Thu, Jan 10, 2019	130.52	132.58	130.51	132.46
4553	NASDAQ	ADP	Wed, Jan 9, 2019	131.86	131.86	129.47	131.42
4552	NASDAQ	ADP	Tue, Jan 8, 2019	131.48	132.43	129.06	131.30
4551	NASDAQ	ADP	Mon, Jan 7, 2019	130.99	132.15	129.50	130.53
4550	NASDAQ	ADP	Fri, Jan 4, 2019	128.39	131.39	127.54	131.24
4549	NASDAQ	ADP	Thu, Jan 3, 2019	128.51	129.30	126.06	126.21
4548	NASDAQ	ADP	Wed, Jan 2, 2019	129.16	130.78	128.61	130.14
4547	NASDAQ	ADP	Mon, Dec 31, 2018	130.08	131.18	129.35	131.12
4546	NASDAQ	ADP	Fri, Dec 28, 2018	130.09	131.26	127.76	129.23
4545	NASDAQ	ADP	Thu, Dec 27, 2018	125.57	129.76	124.47	129.73
4544	NASDAQ	ADP	Wed, Dec 26, 2018	123.28	127.78	121.40	127.70
4543	NASDAQ	ADP	Mon, Dec 24, 2018	125.02	126.25	121.83	121.95
4542	NASDAQ	ADP	Fri, Dec 21, 2018	129.75	131.96	125.17	125.37
4541	NASDAQ	ADP	Thu, Dec 20, 2018	129.73	131.13	128.26	130.29
4540	NASDAQ	ADP	Wed, Dec 19, 2018	129.92	134.14	128.85	130.33
4539	NASDAQ	ADP	Tue, Dec 18, 2018	133.76	134.49	129.40	130.00
4538	NASDAQ	ADP	Mon, Dec 17, 2018	134.67	135.92	131.63	132.47
4537	NASDAQ	ADP	Fri, Dec 14, 2018	136.71	137.40	134.60	134.82
4536	NASDAQ	ADP	Thu, Dec 13, 2018	139.57	139.57	136.75	138.20
4535	NASDAQ	ADP	Wed, Dec 12, 2018	142.49	142.63	139.45	139.57
4534	NASDAQ	ADP	Tue, Dec 11, 2018	141.71	142.35	138.71	139.99
4533	NASDAQ	ADP	Mon, Dec 10, 2018	139.63	140.29	136.69	139.73
4532	NASDAQ	ADP	Fri, Dec 7, 2018	142.20	143.51	138.70	139.33
4531	NASDAQ	ADP	Thu, Dec 6, 2018	141.89	143.23	138.29	143.18
4530	NASDAQ	ADP	Tue, Dec 4, 2018	147.04	147.70	143.18	143.61
4529	NASDAQ	ADP	Mon, Dec 3, 2018	149.19	149.67	145.38	147.41
4528	NASDAQ	ADP	Fri, Nov 30, 2018	146.21	147.56	145.80	147.42
4527	NASDAQ	ADP	Thu, Nov 29, 2018	147.70	148.14	145.71	145.85
4526	NASDAQ	ADP	Wed, Nov 28, 2018	145.89	148.66	145.49	148.61
4525	NASDAQ	ADP	Tue, Nov 27, 2018	143.93	145.33	142.84	145.32
4524	NASDAQ	ADP	Mon, Nov 26, 2018	142.83	144.74	142.02	144.65
4523	NASDAQ	ADP	Fri, Nov 23, 2018	139.54	141.91	139.54	140.89
4522	NASDAQ	ADP	Wed, Nov 21, 2018	141.48	142.63	139.45	141.08
4521	NASDAQ	ADP	Tue, Nov 20, 2018	142.83	147.38	140.13	140.52
4520	NASDAQ	ADP	Mon, Nov 19, 2018	146.41	147.01	141.22	143.44
4519	NASDAQ	ADP	Fri, Nov 16, 2018	147.22	147.82	145.43	146.55
4518	NASDAQ	ADP	Thu, Nov 15, 2018	141.36	147.29	140.80	147.25
4517	NASDAQ	ADP	Wed, Nov 14, 2018	145.83	146.41	142.50	142.72
4516	NASDAQ	ADP	Tue, Nov 13, 2018	144.96	145.86	143.04	144.72
4515	NASDAQ	ADP	Mon, Nov 12, 2018	146.68	147.10	143.95	144.17
4514	NASDAQ	ADP	Fri, Nov 9, 2018	147.08	147.66	146.00	147.19
4513	NASDAQ	ADP	Thu, Nov 8, 2018	147.63	148.67	147.17	147.89
4512	NASDAQ	ADP	Wed, Nov 7, 2018	145.56	148.45	144.97	148.30
4511	NASDAQ	ADP	Tue, Nov 6, 2018	141.52	144.03	141.51	143.92
4510	NASDAQ	ADP	Mon, Nov 5, 2018	141.32	141.80	139.72	141.41
4509	NASDAQ	ADP	Fri, Nov 2, 2018	141.12	142.55	139.02	140.72
4508	NASDAQ	ADP	Thu, Nov 1, 2018	143.75	144.00	139.96	140.91
4507	NASDAQ	ADP	Wed, Oct 31, 2018	141.37	145.62	139.98	144.08
4506	NASDAQ	ADP	Tue, Oct 30, 2018	135.87	137.26	134.47	137.26
4505	NASDAQ	ADP	Mon, Oct 29, 2018	138.80	139.76	133.13	135.30
4504	NASDAQ	ADP	Fri, Oct 26, 2018	137.24	138.66	135.52	136.35
4503	NASDAQ	ADP	Thu, Oct 25, 2018	139.65	141.40	137.45	140.49
4502	NASDAQ	ADP	Wed, Oct 24, 2018	142.01	143.02	137.27	137.65
4501	NASDAQ	ADP	Tue, Oct 23, 2018	141.64	143.44	140.30	142.44
4500	NASDAQ	ADP	Mon, Oct 22, 2018	143.85	144.91	143.00	143.99
4499	NASDAQ	ADP	Fri, Oct 19, 2018	143.78	145.15	142.71	143.41
4498	NASDAQ	ADP	Thu, Oct 18, 2018	143.76	144.60	141.06	142.92
4497	NASDAQ	ADP	Wed, Oct 17, 2018	143.43	144.13	142.04	143.66
4496	NASDAQ	ADP	Tue, Oct 16, 2018	140.60	143.93	140.28	143.28
4495	NASDAQ	ADP	Mon, Oct 15, 2018	140.02	141.54	139.04	140.25
4494	NASDAQ	ADP	Fri, Oct 12, 2018	140.32	141.30	138.55	140.72
4493	NASDAQ	ADP	Thu, Oct 11, 2018	141.71	143.02	137.05	138.18
4492	NASDAQ	ADP	Wed, Oct 10, 2018	150.26	150.46	141.57	141.78
4491	NASDAQ	ADP	Tue, Oct 9, 2018	149.50	152.36	149.22	150.14
4490	NASDAQ	ADP	Mon, Oct 8, 2018	150.12	151.31	148.05	149.30
4489	NASDAQ	ADP	Fri, Oct 5, 2018	150.42	151.55	149.84	150.99
4488	NASDAQ	ADP	Thu, Oct 4, 2018	151.36	151.59	148.93	150.22
4487	NASDAQ	ADP	Wed, Oct 3, 2018	151.90	153.51	151.34	151.59
4486	NASDAQ	ADP	Tue, Oct 2, 2018	151.11	152.28	150.12	151.77
4485	NASDAQ	ADP	Mon, Oct 1, 2018	151.38	152.47	150.31	150.74
4484	NASDAQ	ADP	Fri, Sep 28, 2018	149.82	151.32	149.71	150.66
4483	NASDAQ	ADP	Thu, Sep 27, 2018	149.78	150.26	149.37	149.91
4482	NASDAQ	ADP	Wed, Sep 26, 2018	149.05	150.98	148.88	149.62
4481	NASDAQ	ADP	Tue, Sep 25, 2018	149.66	150.59	146.50	148.89
4480	NASDAQ	ADP	Mon, Sep 24, 2018	149.59	150.11	148.71	149.07
4479	NASDAQ	ADP	Fri, Sep 21, 2018	149.68	151.01	148.79	150.68
4478	NASDAQ	ADP	Thu, Sep 20, 2018	147.60	149.09	147.37	148.88
4477	NASDAQ	ADP	Wed, Sep 19, 2018	147.70	147.96	146.56	146.97
4476	NASDAQ	ADP	Tue, Sep 18, 2018	147.27	148.11	147.05	147.56
4475	NASDAQ	ADP	Mon, Sep 17, 2018	147.68	148.30	146.86	147.04
4474	NASDAQ	ADP	Fri, Sep 14, 2018	147.00	147.94	146.62	147.46
4473	NASDAQ	ADP	Thu, Sep 13, 2018	146.99	147.42	146.50	146.92
4472	NASDAQ	ADP	Wed, Sep 12, 2018	146.99	147.43	146.48	147.13
4471	NASDAQ	ADP	Tue, Sep 11, 2018	147.18	147.45	146.44	147.00
4470	NASDAQ	ADP	Mon, Sep 10, 2018	147.43	147.57	146.43	147.02
4469	NASDAQ	ADP	Fri, Sep 7, 2018	146.44	147.73	146.24	146.73
4468	NASDAQ	ADP	Thu, Sep 6, 2018	145.78	147.34	145.01	147.28
4467	NASDAQ	ADP	Wed, Sep 5, 2018	145.52	146.30	144.44	146.14
4466	NASDAQ	ADP	Tue, Sep 4, 2018	144.35	146.14	144.19	145.81
4465	NASDAQ	ADP	Fri, Aug 31, 2018	145.17	146.96	145.01	146.75
4464	NASDAQ	ADP	Thu, Aug 30, 2018	146.00	146.79	144.93	145.49
4463	NASDAQ	ADP	Wed, Aug 29, 2018	144.45	146.68	143.87	146.35
4462	NASDAQ	ADP	Tue, Aug 28, 2018	143.76	144.28	143.28	143.83
4461	NASDAQ	ADP	Mon, Aug 27, 2018	144.33	144.33	143.20	143.60
4460	NASDAQ	ADP	Fri, Aug 24, 2018	143.86	144.04	142.86	143.59
4459	NASDAQ	ADP	Thu, Aug 23, 2018	143.13	143.93	142.82	143.35
4458	NASDAQ	ADP	Wed, Aug 22, 2018	142.73	143.62	142.32	143.30
4457	NASDAQ	ADP	Tue, Aug 21, 2018	142.85	143.49	142.63	143.04
4456	NASDAQ	ADP	Mon, Aug 20, 2018	142.82	142.87	142.10	142.16
4455	NASDAQ	ADP	Fri, Aug 17, 2018	141.17	142.95	140.99	142.55
4454	NASDAQ	ADP	Thu, Aug 16, 2018	141.85	141.85	139.14	141.24
4453	NASDAQ	ADP	Wed, Aug 15, 2018	140.06	141.72	139.44	141.24
4452	NASDAQ	ADP	Tue, Aug 14, 2018	139.88	141.44	139.42	141.15
4451	NASDAQ	ADP	Mon, Aug 13, 2018	139.82	141.30	139.42	139.67
4450	NASDAQ	ADP	Fri, Aug 10, 2018	137.77	139.98	137.77	139.29
4449	NASDAQ	ADP	Thu, Aug 9, 2018	138.29	139.14	138.00	138.37
4448	NASDAQ	ADP	Wed, Aug 8, 2018	138.25	138.43	137.01	137.82
4447	NASDAQ	ADP	Tue, Aug 7, 2018	135.50	138.23	135.06	137.91
4446	NASDAQ	ADP	Mon, Aug 6, 2018	134.28	135.63	133.98	135.56
4445	NASDAQ	ADP	Fri, Aug 3, 2018	133.75	134.40	133.00	134.25
4444	NASDAQ	ADP	Thu, Aug 2, 2018	131.49	133.51	130.43	133.15
4443	NASDAQ	ADP	Wed, Aug 1, 2018	130.21	133.07	129.21	132.61
4442	NASDAQ	ADP	Tue, Jul 31, 2018	135.15	135.46	133.74	134.99
4441	NASDAQ	ADP	Mon, Jul 30, 2018	136.75	137.34	133.40	134.29
4440	NASDAQ	ADP	Fri, Jul 27, 2018	139.44	139.65	136.84	137.41
4439	NASDAQ	ADP	Thu, Jul 26, 2018	139.80	140.39	138.99	139.24
4438	NASDAQ	ADP	Wed, Jul 25, 2018	137.49	139.33	137.12	139.15
4437	NASDAQ	ADP	Tue, Jul 24, 2018	138.18	138.48	136.42	137.11
4436	NASDAQ	ADP	Mon, Jul 23, 2018	136.99	137.75	136.82	137.70
4435	NASDAQ	ADP	Fri, Jul 20, 2018	134.89	138.23	134.74	137.33
4434	NASDAQ	ADP	Thu, Jul 19, 2018	134.86	137.58	134.86	137.06
4433	NASDAQ	ADP	Wed, Jul 18, 2018	137.35	137.87	136.87	137.50
4432	NASDAQ	ADP	Tue, Jul 17, 2018	136.72	137.61	136.45	137.36
4431	NASDAQ	ADP	Mon, Jul 16, 2018	137.52	137.80	136.93	137.12
4430	NASDAQ	ADP	Fri, Jul 13, 2018	137.31	138.01	136.85	137.34
4429	NASDAQ	ADP	Thu, Jul 12, 2018	136.12	137.61	136.02	137.50
4428	NASDAQ	ADP	Wed, Jul 11, 2018	134.77	136.00	134.28	135.37
4427	NASDAQ	ADP	Tue, Jul 10, 2018	134.88	136.34	134.64	135.97
4426	NASDAQ	ADP	Mon, Jul 9, 2018	134.32	134.60	133.21	134.52
4425	NASDAQ	ADP	Fri, Jul 6, 2018	134.03	134.52	133.75	134.22
4424	NASDAQ	ADP	Thu, Jul 5, 2018	134.59	134.59	133.14	133.71
4423	NASDAQ	ADP	Tue, Jul 3, 2018	135.34	135.67	132.59	133.66
4422	NASDAQ	ADP	Mon, Jul 2, 2018	132.66	134.92	132.65	134.86
4421	NASDAQ	ADP	Fri, Jun 29, 2018	134.12	135.28	134.02	134.14
4420	NASDAQ	ADP	Thu, Jun 28, 2018	133.43	135.26	133.43	134.25
4419	NASDAQ	ADP	Wed, Jun 27, 2018	135.67	136.40	132.93	133.07
4418	NASDAQ	ADP	Tue, Jun 26, 2018	136.58	137.11	134.84	135.09
4417	NASDAQ	ADP	Mon, Jun 25, 2018	138.64	139.32	135.41	136.63
4416	NASDAQ	ADP	Fri, Jun 22, 2018	138.55	139.95	138.22	139.09
4415	NASDAQ	ADP	Thu, Jun 21, 2018	137.79	138.50	136.54	138.21
4414	NASDAQ	ADP	Wed, Jun 20, 2018	138.63	139.24	137.70	137.79
4413	NASDAQ	ADP	Tue, Jun 19, 2018	137.44	138.85	137.44	138.60
4412	NASDAQ	ADP	Mon, Jun 18, 2018	138.54	139.42	137.80	138.99
4411	NASDAQ	ADP	Fri, Jun 15, 2018	139.53	139.98	137.96	139.57
4410	NASDAQ	ADP	Thu, Jun 14, 2018	140.95	141.52	139.64	139.82
4409	NASDAQ	ADP	Wed, Jun 13, 2018	139.39	140.91	138.58	140.34
4408	NASDAQ	ADP	Tue, Jun 12, 2018	137.29	139.45	133.51	139.30
4407	NASDAQ	ADP	Mon, Jun 11, 2018	134.90	135.06	133.98	134.08
4406	NASDAQ	ADP	Fri, Jun 8, 2018	134.27	135.44	134.03	135.35
4405	NASDAQ	ADP	Thu, Jun 7, 2018	135.32	135.68	133.67	134.58
4404	NASDAQ	ADP	Wed, Jun 6, 2018	134.43	136.32	134.09	136.10
4403	NASDAQ	ADP	Tue, Jun 5, 2018	134.25	135.17	133.90	134.07
4402	NASDAQ	ADP	Mon, Jun 4, 2018	133.21	134.90	133.05	134.25
4401	NASDAQ	ADP	Fri, Jun 1, 2018	130.62	132.79	130.62	132.73
4400	NASDAQ	ADP	Thu, May 31, 2018	130.92	131.41	129.75	130.02
4399	NASDAQ	ADP	Wed, May 30, 2018	130.57	132.05	130.26	130.63
4398	NASDAQ	ADP	Tue, May 29, 2018	129.70	130.35	128.68	129.93
4397	NASDAQ	ADP	Fri, May 25, 2018	130.27	131.02	129.72	130.65
4396	NASDAQ	ADP	Thu, May 24, 2018	129.28	130.44	128.44	130.27
4395	NASDAQ	ADP	Wed, May 23, 2018	127.40	129.41	127.14	129.36
4394	NASDAQ	ADP	Tue, May 22, 2018	129.00	129.48	127.96	128.38
4393	NASDAQ	ADP	Mon, May 21, 2018	129.21	129.70	128.59	128.84
4392	NASDAQ	ADP	Fri, May 18, 2018	128.26	129.25	127.68	128.91
4391	NASDAQ	ADP	Thu, May 17, 2018	127.90	129.06	127.00	127.99
4390	NASDAQ	ADP	Wed, May 16, 2018	127.19	128.57	126.95	128.02
4389	NASDAQ	ADP	Tue, May 15, 2018	125.96	129.51	125.28	127.07
4388	NASDAQ	ADP	Mon, May 14, 2018	127.56	127.72	126.22	126.68
4387	NASDAQ	ADP	Fri, May 11, 2018	127.58	127.91	126.61	127.34
4386	NASDAQ	ADP	Thu, May 10, 2018	127.49	127.70	126.78	127.39
4385	NASDAQ	ADP	Wed, May 9, 2018	126.09	127.92	125.87	127.04
4384	NASDAQ	ADP	Tue, May 8, 2018	125.60	126.03	124.85	125.77
4383	NASDAQ	ADP	Mon, May 7, 2018	125.35	125.86	124.88	125.57
4382	NASDAQ	ADP	Fri, May 4, 2018	122.50	125.93	121.97	125.36
4381	NASDAQ	ADP	Thu, May 3, 2018	121.67	123.59	120.58	123.10
4380	NASDAQ	ADP	Wed, May 2, 2018	123.01	123.99	120.28	122.06
4379	NASDAQ	ADP	Tue, May 1, 2018	112.65	119.14	112.58	118.80
4378	NASDAQ	ADP	Mon, Apr 30, 2018	120.00	120.14	118.06	118.08
4377	NASDAQ	ADP	Fri, Apr 27, 2018	118.44	120.09	118.25	119.88
4376	NASDAQ	ADP	Thu, Apr 26, 2018	116.98	118.71	116.50	118.69
4375	NASDAQ	ADP	Wed, Apr 25, 2018	116.36	116.82	115.30	116.70
4374	NASDAQ	ADP	Tue, Apr 24, 2018	118.05	118.70	115.44	116.32
4373	NASDAQ	ADP	Mon, Apr 23, 2018	117.26	117.76	116.95	117.10
4372	NASDAQ	ADP	Fri, Apr 20, 2018	117.50	118.11	115.97	116.84
4371	NASDAQ	ADP	Thu, Apr 19, 2018	118.38	119.03	117.15	117.75
4370	NASDAQ	ADP	Wed, Apr 18, 2018	118.02	119.59	117.60	118.61
4369	NASDAQ	ADP	Tue, Apr 17, 2018	118.35	119.00	117.33	117.89
4368	NASDAQ	ADP	Mon, Apr 16, 2018	116.44	117.51	115.80	116.91
4367	NASDAQ	ADP	Fri, Apr 13, 2018	115.95	116.20	114.48	115.27
4366	NASDAQ	ADP	Thu, Apr 12, 2018	116.04	116.71	115.18	115.26
4365	NASDAQ	ADP	Wed, Apr 11, 2018	114.64	115.94	114.36	115.58
4364	NASDAQ	ADP	Tue, Apr 10, 2018	115.97	116.79	115.24	115.91
4363	NASDAQ	ADP	Mon, Apr 9, 2018	114.49	116.26	113.97	114.44
4362	NASDAQ	ADP	Fri, Apr 6, 2018	116.41	116.88	113.35	113.70
4361	NASDAQ	ADP	Thu, Apr 5, 2018	117.65	118.70	116.92	117.51
4360	NASDAQ	ADP	Wed, Apr 4, 2018	112.96	117.04	112.58	116.72
4359	NASDAQ	ADP	Tue, Apr 3, 2018	113.98	114.51	112.68	114.04
4358	NASDAQ	ADP	Mon, Apr 2, 2018	115.25	115.72	111.78	113.30
4357	NASDAQ	ADP	Thu, Mar 29, 2018	111.88	114.64	111.23	113.48
4356	NASDAQ	ADP	Wed, Mar 28, 2018	112.64	113.20	111.29	111.76
4355	NASDAQ	ADP	Tue, Mar 27, 2018	114.41	115.24	111.66	112.26
4354	NASDAQ	ADP	Mon, Mar 26, 2018	110.95	114.36	110.95	114.06
4353	NASDAQ	ADP	Fri, Mar 23, 2018	113.46	114.43	109.14	109.20
4352	NASDAQ	ADP	Thu, Mar 22, 2018	115.11	115.68	113.07	113.14
4351	NASDAQ	ADP	Wed, Mar 21, 2018	115.55	117.22	115.20	116.36
4350	NASDAQ	ADP	Tue, Mar 20, 2018	114.99	116.04	114.68	115.56
4349	NASDAQ	ADP	Mon, Mar 19, 2018	116.10	116.91	113.55	114.48
4348	NASDAQ	ADP	Fri, Mar 16, 2018	117.05	117.84	116.67	117.16
4347	NASDAQ	ADP	Thu, Mar 15, 2018	114.71	118.08	114.71	116.48
4346	NASDAQ	ADP	Wed, Mar 14, 2018	117.61	117.97	115.48	116.10
4345	NASDAQ	ADP	Tue, Mar 13, 2018	118.34	118.71	117.03	117.39
4344	NASDAQ	ADP	Mon, Mar 12, 2018	118.80	119.17	117.42	117.53
4343	NASDAQ	ADP	Fri, Mar 9, 2018	117.70	118.87	117.22	118.83
4342	NASDAQ	ADP	Thu, Mar 8, 2018	115.02	117.01	114.70	116.96
4341	NASDAQ	ADP	Wed, Mar 7, 2018	114.82	115.40	113.71	115.18
4340	NASDAQ	ADP	Tue, Mar 6, 2018	115.61	116.00	114.23	115.41
4339	NASDAQ	ADP	Mon, Mar 5, 2018	112.75	116.10	112.71	115.66
4338	NASDAQ	ADP	Fri, Mar 2, 2018	113.15	113.92	112.19	113.60
4337	NASDAQ	ADP	Thu, Mar 1, 2018	115.33	115.94	112.78	113.79
4336	NASDAQ	ADP	Wed, Feb 28, 2018	117.04	117.35	115.30	115.32
4335	NASDAQ	ADP	Tue, Feb 27, 2018	117.95	119.18	116.46	116.47
4334	NASDAQ	ADP	Mon, Feb 26, 2018	117.87	118.90	117.61	117.90
4333	NASDAQ	ADP	Fri, Feb 23, 2018	116.27	117.81	115.58	117.65
4332	NASDAQ	ADP	Thu, Feb 22, 2018	116.41	117.27	115.07	115.43
4331	NASDAQ	ADP	Wed, Feb 21, 2018	115.44	118.19	115.44	116.10
4330	NASDAQ	ADP	Tue, Feb 20, 2018	115.69	116.64	114.83	115.41
4329	NASDAQ	ADP	Fri, Feb 16, 2018	115.50	116.71	115.08	116.18
4328	NASDAQ	ADP	Thu, Feb 15, 2018	113.49	115.63	112.75	115.51
4327	NASDAQ	ADP	Wed, Feb 14, 2018	111.27	112.87	109.85	112.71
4326	NASDAQ	ADP	Tue, Feb 13, 2018	110.98	112.13	110.33	111.82
4325	NASDAQ	ADP	Mon, Feb 12, 2018	111.97	113.26	111.04	111.65
4324	NASDAQ	ADP	Fri, Feb 9, 2018	109.37	112.39	107.61	111.43
4323	NASDAQ	ADP	Thu, Feb 8, 2018	113.37	113.37	108.15	108.25
4322	NASDAQ	ADP	Wed, Feb 7, 2018	112.09	115.68	111.69	113.56
4321	NASDAQ	ADP	Tue, Feb 6, 2018	112.41	113.58	110.30	112.95
4320	NASDAQ	ADP	Mon, Feb 5, 2018	118.98	119.64	113.61	114.07
4319	NASDAQ	ADP	Fri, Feb 2, 2018	119.80	120.97	118.49	118.57
4318	NASDAQ	ADP	Thu, Feb 1, 2018	122.59	122.59	119.20	120.42
4317	NASDAQ	ADP	Wed, Jan 31, 2018	120.27	125.24	120.27	123.63
4316	NASDAQ	ADP	Tue, Jan 30, 2018	121.11	121.73	119.61	120.81
4315	NASDAQ	ADP	Mon, Jan 29, 2018	122.02	122.11	120.73	120.76
4314	NASDAQ	ADP	Fri, Jan 26, 2018	121.32	122.64	120.70	122.33
4313	NASDAQ	ADP	Thu, Jan 25, 2018	120.91	121.46	120.10	120.63
4312	NASDAQ	ADP	Wed, Jan 24, 2018	122.70	122.70	120.68	120.86
4311	NASDAQ	ADP	Tue, Jan 23, 2018	121.84	122.78	121.41	122.10
4310	NASDAQ	ADP	Mon, Jan 22, 2018	121.65	122.85	121.55	122.77
4309	NASDAQ	ADP	Fri, Jan 19, 2018	121.19	121.98	120.35	121.44
4308	NASDAQ	ADP	Thu, Jan 18, 2018	121.58	122.90	120.55	120.90
4307	NASDAQ	ADP	Wed, Jan 17, 2018	120.00	122.18	119.58	122.05
4306	NASDAQ	ADP	Tue, Jan 16, 2018	118.52	119.79	118.16	119.39
4305	NASDAQ	ADP	Fri, Jan 12, 2018	117.81	118.93	117.34	118.47
4304	NASDAQ	ADP	Thu, Jan 11, 2018	117.76	117.78	116.28	117.18
4303	NASDAQ	ADP	Wed, Jan 10, 2018	118.28	118.40	117.05	117.65
4302	NASDAQ	ADP	Tue, Jan 9, 2018	117.74	119.03	117.50	118.76
4301	NASDAQ	ADP	Mon, Jan 8, 2018	118.37	118.58	117.39	117.94
4300	NASDAQ	ADP	Fri, Jan 5, 2018	118.55	118.77	117.26	118.30
4299	NASDAQ	ADP	Thu, Jan 4, 2018	117.63	118.90	117.47	118.37
4298	NASDAQ	ADP	Wed, Jan 3, 2018	116.18	117.70	115.60	117.25
4297	NASDAQ	ADP	Tue, Jan 2, 2018	116.03	116.45	115.25	115.99
4296	NASDAQ	ADP	Fri, Dec 29, 2017	116.64	117.63	116.64	117.19
4295	NASDAQ	ADP	Thu, Dec 28, 2017	117.59	117.59	116.63	117.31
4294	NASDAQ	ADP	Wed, Dec 27, 2017	117.78	117.80	116.91	117.26
4293	NASDAQ	ADP	Tue, Dec 26, 2017	117.15	117.73	116.88	117.57
4292	NASDAQ	ADP	Fri, Dec 22, 2017	117.32	117.96	116.61	116.88
4291	NASDAQ	ADP	Thu, Dec 21, 2017	117.93	118.29	116.91	117.40
4290	NASDAQ	ADP	Wed, Dec 20, 2017	118.46	118.91	117.70	117.86
4289	NASDAQ	ADP	Tue, Dec 19, 2017	119.26	119.26	118.09	118.34
4288	NASDAQ	ADP	Mon, Dec 18, 2017	118.57	119.39	117.95	118.64
4287	NASDAQ	ADP	Fri, Dec 15, 2017	117.75	118.69	116.34	118.19
4286	NASDAQ	ADP	Thu, Dec 14, 2017	117.02	117.84	116.29	116.46
4285	NASDAQ	ADP	Wed, Dec 13, 2017	117.29	117.63	116.70	117.02
4284	NASDAQ	ADP	Tue, Dec 12, 2017	117.92	117.92	116.90	117.05
4283	NASDAQ	ADP	Mon, Dec 11, 2017	118.00	118.61	116.22	117.82
4282	NASDAQ	ADP	Fri, Dec 8, 2017	116.39	116.40	115.48	116.02
4281	NASDAQ	ADP	Thu, Dec 7, 2017	115.81	116.25	115.34	115.88
4280	NASDAQ	ADP	Wed, Dec 6, 2017	115.87	116.93	115.53	115.92
4279	NASDAQ	ADP	Tue, Dec 5, 2017	117.29	117.29	115.28	115.68
4278	NASDAQ	ADP	Mon, Dec 4, 2017	115.38	116.74	114.37	114.81
4277	NASDAQ	ADP	Fri, Dec 1, 2017	113.95	115.36	112.26	113.75
4276	NASDAQ	ADP	Thu, Nov 30, 2017	112.98	114.77	112.85	114.46
4275	NASDAQ	ADP	Wed, Nov 29, 2017	111.14	114.48	110.82	113.33
4274	NASDAQ	ADP	Tue, Nov 28, 2017	110.20	111.44	110.14	111.22
4273	NASDAQ	ADP	Mon, Nov 27, 2017	110.41	110.64	109.84	110.14
4272	NASDAQ	ADP	Fri, Nov 24, 2017	110.09	110.44	109.51	110.02
4271	NASDAQ	ADP	Wed, Nov 22, 2017	110.41	110.73	109.79	110.21
4270	NASDAQ	ADP	Tue, Nov 21, 2017	111.14	111.35	110.31	110.56
4269	NASDAQ	ADP	Mon, Nov 20, 2017	111.18	111.38	110.40	110.53
4268	NASDAQ	ADP	Fri, Nov 17, 2017	110.98	111.22	110.27	111.06
4267	NASDAQ	ADP	Thu, Nov 16, 2017	111.00	111.48	110.47	111.03
4266	NASDAQ	ADP	Wed, Nov 15, 2017	112.20	112.23	110.38	110.66
4265	NASDAQ	ADP	Tue, Nov 14, 2017	111.31	112.23	110.94	112.08
4264	NASDAQ	ADP	Mon, Nov 13, 2017	110.98	112.06	110.55	111.53
4263	NASDAQ	ADP	Fri, Nov 10, 2017	111.71	112.13	110.95	111.09
4262	NASDAQ	ADP	Thu, Nov 9, 2017	112.04	113.15	110.77	111.97
4261	NASDAQ	ADP	Wed, Nov 8, 2017	112.93	113.42	112.52	112.59
4260	NASDAQ	ADP	Tue, Nov 7, 2017	110.33	112.90	109.44	112.75
4259	NASDAQ	ADP	Mon, Nov 6, 2017	111.72	112.19	110.27	111.33
4258	NASDAQ	ADP	Fri, Nov 3, 2017	114.57	114.70	111.84	112.24
4257	NASDAQ	ADP	Thu, Nov 2, 2017	115.00	115.49	112.12	114.34
4256	NASDAQ	ADP	Wed, Nov 1, 2017	116.40	116.77	114.69	115.40
4255	NASDAQ	ADP	Tue, Oct 31, 2017	116.88	117.14	116.01	116.26
4254	NASDAQ	ADP	Mon, Oct 30, 2017	118.09	118.17	116.55	116.98
4253	NASDAQ	ADP	Fri, Oct 27, 2017	116.90	118.47	116.28	118.25
4252	NASDAQ	ADP	Thu, Oct 26, 2017	117.26	117.85	116.71	117.30
4251	NASDAQ	ADP	Wed, Oct 25, 2017	116.28	116.72	115.14	116.34
4250	NASDAQ	ADP	Tue, Oct 24, 2017	116.69	117.30	116.06	116.46
4249	NASDAQ	ADP	Mon, Oct 23, 2017	116.26	117.80	115.46	117.01
4248	NASDAQ	ADP	Fri, Oct 20, 2017	114.99	116.08	114.56	115.93
4247	NASDAQ	ADP	Thu, Oct 19, 2017	113.95	114.65	113.29	114.62
4246	NASDAQ	ADP	Wed, Oct 18, 2017	113.69	114.47	113.55	113.93
4245	NASDAQ	ADP	Tue, Oct 17, 2017	114.10	114.13	113.24	113.72
4244	NASDAQ	ADP	Mon, Oct 16, 2017	113.91	114.72	113.66	114.58
4243	NASDAQ	ADP	Fri, Oct 13, 2017	114.18	114.40	112.24	113.86
4242	NASDAQ	ADP	Thu, Oct 12, 2017	112.99	113.64	112.91	113.59
4241	NASDAQ	ADP	Wed, Oct 11, 2017	114.26	114.39	112.41	113.09
4240	NASDAQ	ADP	Tue, Oct 10, 2017	113.62	114.14	113.19	114.11
4239	NASDAQ	ADP	Mon, Oct 9, 2017	113.45	114.06	113.16	113.57
4238	NASDAQ	ADP	Fri, Oct 6, 2017	113.51	113.73	112.59	113.48
4237	NASDAQ	ADP	Thu, Oct 5, 2017	111.92	113.63	111.48	113.57
4236	NASDAQ	ADP	Wed, Oct 4, 2017	110.65	111.44	109.70	111.40
4235	NASDAQ	ADP	Tue, Oct 3, 2017	109.66	110.98	109.35	110.71
4234	NASDAQ	ADP	Mon, Oct 2, 2017	109.22	109.50	108.53	109.32
4233	NASDAQ	ADP	Fri, Sep 29, 2017	109.11	109.74	109.00	109.32
4232	NASDAQ	ADP	Thu, Sep 28, 2017	109.13	109.51	108.05	109.02
4231	NASDAQ	ADP	Wed, Sep 27, 2017	108.53	109.94	108.13	109.64
4230	NASDAQ	ADP	Tue, Sep 26, 2017	109.15	109.52	108.23	108.27
4229	NASDAQ	ADP	Mon, Sep 25, 2017	107.91	108.90	107.42	108.82
4228	NASDAQ	ADP	Fri, Sep 22, 2017	106.43	108.55	106.29	108.16
4227	NASDAQ	ADP	Thu, Sep 21, 2017	107.08	107.37	106.71	106.79
4226	NASDAQ	ADP	Wed, Sep 20, 2017	107.63	107.94	106.32	106.83
4225	NASDAQ	ADP	Tue, Sep 19, 2017	106.95	107.71	106.70	107.48
4224	NASDAQ	ADP	Mon, Sep 18, 2017	106.83	106.96	106.25	106.55
4223	NASDAQ	ADP	Fri, Sep 15, 2017	106.89	107.79	106.25	106.78
4222	NASDAQ	ADP	Thu, Sep 14, 2017	106.64	107.23	106.33	106.79
4221	NASDAQ	ADP	Wed, Sep 13, 2017	107.88	107.97	107.16	107.20
4220	NASDAQ	ADP	Tue, Sep 12, 2017	107.05	108.69	106.36	107.92
4219	NASDAQ	ADP	Mon, Sep 11, 2017	108.83	109.00	106.85	107.50
4218	NASDAQ	ADP	Fri, Sep 8, 2017	108.77	109.44	107.91	108.41
4217	NASDAQ	ADP	Thu, Sep 7, 2017	108.41	109.49	108.12	108.92
4216	NASDAQ	ADP	Wed, Sep 6, 2017	107.05	109.13	106.62	108.05
4215	NASDAQ	ADP	Tue, Sep 5, 2017	106.64	107.56	105.94	106.43
4214	NASDAQ	ADP	Fri, Sep 1, 2017	106.53	107.58	106.36	107.35
4213	NASDAQ	ADP	Thu, Aug 31, 2017	106.49	106.81	105.96	106.47
4212	NASDAQ	ADP	Wed, Aug 30, 2017	105.28	106.31	104.66	105.93
4211	NASDAQ	ADP	Tue, Aug 29, 2017	103.99	105.34	103.76	105.12
4210	NASDAQ	ADP	Mon, Aug 28, 2017	104.88	105.24	104.53	104.76
4209	NASDAQ	ADP	Fri, Aug 25, 2017	104.87	105.43	104.46	104.59
4208	NASDAQ	ADP	Thu, Aug 24, 2017	103.60	105.21	103.36	104.59
4207	NASDAQ	ADP	Wed, Aug 23, 2017	103.43	103.92	102.81	103.46
4206	NASDAQ	ADP	Tue, Aug 22, 2017	104.87	105.10	103.36	103.72
4205	NASDAQ	ADP	Mon, Aug 21, 2017	104.52	104.84	102.84	102.89
4204	NASDAQ	ADP	Fri, Aug 18, 2017	104.20	104.96	103.43	104.41
4203	NASDAQ	ADP	Thu, Aug 17, 2017	110.69	110.95	104.62	104.68
4202	NASDAQ	ADP	Wed, Aug 16, 2017	111.82	111.89	110.54	111.10
4201	NASDAQ	ADP	Tue, Aug 15, 2017	110.02	111.78	109.43	111.58
4200	NASDAQ	ADP	Mon, Aug 14, 2017	109.34	109.93	108.90	109.69
4199	NASDAQ	ADP	Fri, Aug 11, 2017	108.77	109.68	108.22	108.81
4198	NASDAQ	ADP	Thu, Aug 10, 2017	108.80	109.84	107.90	108.90
4197	NASDAQ	ADP	Wed, Aug 9, 2017	108.84	110.11	108.06	109.66
4196	NASDAQ	ADP	Tue, Aug 8, 2017	112.20	112.56	108.07	108.51
4195	NASDAQ	ADP	Mon, Aug 7, 2017	111.50	114.00	111.05	112.17
4194	NASDAQ	ADP	Fri, Aug 4, 2017	113.50	113.92	110.10	111.39
4193	NASDAQ	ADP	Thu, Aug 3, 2017	113.69	113.85	111.00	111.77
4192	NASDAQ	ADP	Wed, Aug 2, 2017	115.65	116.44	114.12	115.25
4191	NASDAQ	ADP	Tue, Aug 1, 2017	118.79	119.38	116.33	116.78
4190	NASDAQ	ADP	Mon, Jul 31, 2017	118.00	121.77	117.87	118.91
4189	NASDAQ	ADP	Fri, Jul 28, 2017	115.25	117.66	115.00	117.38
4188	NASDAQ	ADP	Thu, Jul 27, 2017	103.50	120.00	103.50	115.63
4187	NASDAQ	ADP	Wed, Jul 26, 2017	103.56	106.06	103.02	105.98
4186	NASDAQ	ADP	Tue, Jul 25, 2017	103.69	104.05	102.71	103.18
4185	NASDAQ	ADP	Mon, Jul 24, 2017	104.34	104.44	102.46	103.54
4184	NASDAQ	ADP	Fri, Jul 21, 2017	102.68	104.94	102.68	104.58
4183	NASDAQ	ADP	Thu, Jul 20, 2017	102.93	103.47	102.83	103.34
4182	NASDAQ	ADP	Wed, Jul 19, 2017	101.50	103.07	101.20	102.75
4181	NASDAQ	ADP	Tue, Jul 18, 2017	100.94	101.38	100.51	101.31
4180	NASDAQ	ADP	Mon, Jul 17, 2017	101.38	101.81	101.22	101.70
4179	NASDAQ	ADP	Fri, Jul 14, 2017	101.61	101.90	101.24	101.35
4178	NASDAQ	ADP	Thu, Jul 13, 2017	102.49	102.68	101.42	101.63
4177	NASDAQ	ADP	Wed, Jul 12, 2017	102.80	103.46	102.33	102.50
4176	NASDAQ	ADP	Tue, Jul 11, 2017	103.23	103.61	101.15	101.84
4175	NASDAQ	ADP	Mon, Jul 10, 2017	105.00	105.37	103.64	103.66
4174	NASDAQ	ADP	Fri, Jul 7, 2017	103.75	105.41	103.42	105.14
4173	NASDAQ	ADP	Thu, Jul 6, 2017	103.76	103.76	102.80	103.44
4172	NASDAQ	ADP	Wed, Jul 5, 2017	102.81	104.12	101.88	104.07
4171	NASDAQ	ADP	Mon, Jul 3, 2017	101.98	103.14	101.91	102.42
4170	NASDAQ	ADP	Fri, Jun 30, 2017	102.19	102.81	101.76	102.46
4169	NASDAQ	ADP	Thu, Jun 29, 2017	102.40	102.54	101.07	101.46
4168	NASDAQ	ADP	Wed, Jun 28, 2017	101.80	102.84	100.56	102.68
4167	NASDAQ	ADP	Tue, Jun 27, 2017	101.84	102.61	101.49	101.50
4166	NASDAQ	ADP	Mon, Jun 26, 2017	101.66	102.28	101.44	102.21
4165	NASDAQ	ADP	Fri, Jun 23, 2017	101.81	102.03	101.28	101.41
4164	NASDAQ	ADP	Thu, Jun 22, 2017	102.69	102.69	101.37	101.91
4163	NASDAQ	ADP	Wed, Jun 21, 2017	103.74	103.74	102.05	102.50
4162	NASDAQ	ADP	Tue, Jun 20, 2017	102.52	103.39	102.44	102.48
4161	NASDAQ	ADP	Mon, Jun 19, 2017	103.73	104.16	103.26	104.11
4160	NASDAQ	ADP	Fri, Jun 16, 2017	101.65	103.72	101.65	103.49
4159	NASDAQ	ADP	Thu, Jun 15, 2017	100.88	102.30	100.60	102.17
4158	NASDAQ	ADP	Wed, Jun 14, 2017	102.19	102.31	100.83	101.25
4157	NASDAQ	ADP	Tue, Jun 13, 2017	101.61	102.08	101.15	101.87
4156	NASDAQ	ADP	Mon, Jun 12, 2017	100.37	101.56	100.02	101.54
4155	NASDAQ	ADP	Fri, Jun 9, 2017	100.86	101.26	99.85	100.11
4154	NASDAQ	ADP	Thu, Jun 8, 2017	101.11	101.27	100.44	100.77
4153	NASDAQ	ADP	Wed, Jun 7, 2017	101.01	101.50	100.69	100.94
4152	NASDAQ	ADP	Tue, Jun 6, 2017	101.00	101.72	100.65	101.20
4151	NASDAQ	ADP	Mon, Jun 5, 2017	101.10	101.63	100.89	101.10
4150	NASDAQ	ADP	Fri, Jun 2, 2017	100.12	101.08	98.50	100.98
4149	NASDAQ	ADP	Thu, Jun 1, 2017	103.00	103.40	102.01	103.35
4148	NASDAQ	ADP	Wed, May 31, 2017	101.70	102.50	101.51	102.37
4147	NASDAQ	ADP	Tue, May 30, 2017	101.21	101.66	100.54	101.53
4146	NASDAQ	ADP	Fri, May 26, 2017	101.23	101.53	100.91	101.35
4145	NASDAQ	ADP	Thu, May 25, 2017	100.27	101.43	100.03	101.16
4144	NASDAQ	ADP	Wed, May 24, 2017	99.49	100.06	99.43	99.98
4143	NASDAQ	ADP	Tue, May 23, 2017	99.37	99.54	99.06	99.53
4142	NASDAQ	ADP	Mon, May 22, 2017	98.48	99.56	98.44	99.45
4141	NASDAQ	ADP	Fri, May 19, 2017	98.34	98.92	97.89	98.62
4140	NASDAQ	ADP	Thu, May 18, 2017	97.15	98.65	96.80	98.35
4139	NASDAQ	ADP	Wed, May 17, 2017	97.70	98.08	97.23	97.30
4138	NASDAQ	ADP	Tue, May 16, 2017	98.39	98.76	98.15	98.32
4137	NASDAQ	ADP	Mon, May 15, 2017	97.01	98.54	96.76	98.45
4136	NASDAQ	ADP	Fri, May 12, 2017	96.57	97.30	96.25	97.17
4135	NASDAQ	ADP	Thu, May 11, 2017	96.53	96.60	95.87	96.46
4134	NASDAQ	ADP	Wed, May 10, 2017	96.97	97.50	95.85	96.63
4133	NASDAQ	ADP	Tue, May 9, 2017	96.63	97.43	96.17	97.08
4132	NASDAQ	ADP	Mon, May 8, 2017	99.50	99.65	96.42	96.70
4131	NASDAQ	ADP	Fri, May 5, 2017	99.35	99.53	98.64	99.29
4130	NASDAQ	ADP	Thu, May 4, 2017	98.31	99.13	97.59	99.10
4129	NASDAQ	ADP	Wed, May 3, 2017	98.95	99.62	95.50	97.51
4128	NASDAQ	ADP	Tue, May 2, 2017	104.19	104.43	103.60	104.01
4127	NASDAQ	ADP	Mon, May 1, 2017	104.29	104.41	103.59	103.97
4126	NASDAQ	ADP	Fri, Apr 28, 2017	105.03	105.28	104.29	104.49
4125	NASDAQ	ADP	Thu, Apr 27, 2017	105.26	105.68	104.65	105.16
4124	NASDAQ	ADP	Wed, Apr 26, 2017	104.51	105.15	104.31	104.86
4123	NASDAQ	ADP	Tue, Apr 25, 2017	104.14	105.22	104.09	105.01
4122	NASDAQ	ADP	Mon, Apr 24, 2017	104.00	104.19	103.10	104.14
4121	NASDAQ	ADP	Fri, Apr 21, 2017	103.04	103.48	102.49	102.69
4120	NASDAQ	ADP	Thu, Apr 20, 2017	102.34	103.32	102.23	103.04
4119	NASDAQ	ADP	Wed, Apr 19, 2017	102.10	102.56	101.78	102.07
4118	NASDAQ	ADP	Tue, Apr 18, 2017	101.57	102.47	100.08	101.93
4117	NASDAQ	ADP	Mon, Apr 17, 2017	101.95	102.00	101.36	101.86
4116	NASDAQ	ADP	Thu, Apr 13, 2017	102.26	102.26	101.24	101.26
4115	NASDAQ	ADP	Wed, Apr 12, 2017	101.73	102.10	101.49	101.95
4114	NASDAQ	ADP	Tue, Apr 11, 2017	101.88	102.43	101.33	102.09
4113	NASDAQ	ADP	Mon, Apr 10, 2017	102.16	102.68	101.79	102.14
4112	NASDAQ	ADP	Fri, Apr 7, 2017	101.87	102.42	101.46	102.19
4111	NASDAQ	ADP	Thu, Apr 6, 2017	101.89	101.91	101.45	101.75
4110	NASDAQ	ADP	Wed, Apr 5, 2017	101.81	103.01	101.24	101.93
4109	NASDAQ	ADP	Tue, Apr 4, 2017	101.33	101.53	100.86	101.45
4108	NASDAQ	ADP	Mon, Apr 3, 2017	102.23	102.57	101.02	101.27
4107	NASDAQ	ADP	Fri, Mar 31, 2017	102.14	102.62	101.98	102.39
4106	NASDAQ	ADP	Thu, Mar 30, 2017	102.07	102.45	101.77	102.17
4105	NASDAQ	ADP	Wed, Mar 29, 2017	102.91	103.03	101.88	102.13
4104	NASDAQ	ADP	Tue, Mar 28, 2017	102.53	103.62	102.21	103.28
4103	NASDAQ	ADP	Mon, Mar 27, 2017	102.73	103.26	102.37	102.91
4102	NASDAQ	ADP	Fri, Mar 24, 2017	103.75	104.17	103.06	103.38
4101	NASDAQ	ADP	Thu, Mar 23, 2017	103.49	104.25	103.10	103.52
4100	NASDAQ	ADP	Wed, Mar 22, 2017	103.35	103.74	102.89	103.68
4099	NASDAQ	ADP	Tue, Mar 21, 2017	104.90	104.96	102.99	103.12
4098	NASDAQ	ADP	Mon, Mar 20, 2017	105.17	105.18	104.22	104.45
4097	NASDAQ	ADP	Fri, Mar 17, 2017	104.31	105.20	104.03	105.11
4096	NASDAQ	ADP	Thu, Mar 16, 2017	104.65	104.89	103.90	104.25
4095	NASDAQ	ADP	Wed, Mar 15, 2017	104.27	104.79	103.66	104.67
4094	NASDAQ	ADP	Tue, Mar 14, 2017	104.66	104.76	103.69	103.97
4093	NASDAQ	ADP	Mon, Mar 13, 2017	104.49	104.90	104.14	104.84
4092	NASDAQ	ADP	Fri, Mar 10, 2017	103.87	104.63	103.54	104.55
4091	NASDAQ	ADP	Thu, Mar 9, 2017	103.57	104.08	102.92	103.40
4090	NASDAQ	ADP	Wed, Mar 8, 2017	103.62	104.13	103.34	103.71
4089	NASDAQ	ADP	Tue, Mar 7, 2017	104.54	104.85	103.90	104.27
4088	NASDAQ	ADP	Mon, Mar 6, 2017	103.88	105.00	103.88	104.95
4087	NASDAQ	ADP	Fri, Mar 3, 2017	103.95	104.61	103.63	104.50
4086	NASDAQ	ADP	Thu, Mar 2, 2017	104.14	104.37	103.86	104.07
4085	NASDAQ	ADP	Wed, Mar 1, 2017	103.66	104.71	103.23	104.53
4084	NASDAQ	ADP	Tue, Feb 28, 2017	102.68	102.81	102.24	102.62
4083	NASDAQ	ADP	Mon, Feb 27, 2017	102.93	103.14	102.47	102.70
4082	NASDAQ	ADP	Fri, Feb 24, 2017	101.63	103.01	101.30	103.00
4081	NASDAQ	ADP	Thu, Feb 23, 2017	100.79	101.78	100.49	101.64
4080	NASDAQ	ADP	Wed, Feb 22, 2017	99.09	100.68	99.09	100.42
4079	NASDAQ	ADP	Tue, Feb 21, 2017	99.39	99.59	98.75	99.22
4078	NASDAQ	ADP	Fri, Feb 17, 2017	99.60	99.70	98.82	99.68
4077	NASDAQ	ADP	Thu, Feb 16, 2017	99.59	99.88	99.19	99.88
4076	NASDAQ	ADP	Wed, Feb 15, 2017	98.89	99.66	98.54	99.65
4075	NASDAQ	ADP	Tue, Feb 14, 2017	98.42	99.60	98.32	99.44
4074	NASDAQ	ADP	Mon, Feb 13, 2017	98.06	98.60	98.06	98.58
4073	NASDAQ	ADP	Fri, Feb 10, 2017	97.70	98.30	97.46	97.82
4072	NASDAQ	ADP	Thu, Feb 9, 2017	96.77	97.99	96.31	97.65
4071	NASDAQ	ADP	Wed, Feb 8, 2017	96.19	97.06	96.05	96.58
4070	NASDAQ	ADP	Tue, Feb 7, 2017	96.50	96.86	95.91	96.29
4069	NASDAQ	ADP	Mon, Feb 6, 2017	96.68	97.07	96.07	96.47
4068	NASDAQ	ADP	Fri, Feb 3, 2017	97.21	97.40	96.51	96.87
4067	NASDAQ	ADP	Thu, Feb 2, 2017	95.23	97.19	95.03	96.32
4066	NASDAQ	ADP	Wed, Feb 1, 2017	96.03	97.32	94.11	95.25
4065	NASDAQ	ADP	Tue, Jan 31, 2017	101.79	102.13	100.77	100.99
4064	NASDAQ	ADP	Mon, Jan 30, 2017	101.56	102.01	100.90	101.97
4063	NASDAQ	ADP	Fri, Jan 27, 2017	101.44	102.15	101.18	101.71
4062	NASDAQ	ADP	Thu, Jan 26, 2017	102.41	102.66	102.00	102.04
4061	NASDAQ	ADP	Wed, Jan 25, 2017	103.46	103.65	102.38	102.70
4060	NASDAQ	ADP	Tue, Jan 24, 2017	102.25	103.35	102.14	103.24
4059	NASDAQ	ADP	Mon, Jan 23, 2017	102.81	103.10	101.86	102.20
4058	NASDAQ	ADP	Fri, Jan 20, 2017	103.00	103.74	102.80	103.24
4057	NASDAQ	ADP	Thu, Jan 19, 2017	102.79	103.27	102.70	102.97
4056	NASDAQ	ADP	Wed, Jan 18, 2017	103.49	103.49	102.73	102.91
4055	NASDAQ	ADP	Tue, Jan 17, 2017	103.32	103.54	102.89	103.07
4054	NASDAQ	ADP	Fri, Jan 13, 2017	103.77	104.09	103.17	103.77
4053	NASDAQ	ADP	Thu, Jan 12, 2017	102.98	103.92	102.24	103.80
4052	NASDAQ	ADP	Wed, Jan 11, 2017	102.27	103.58	102.27	103.20
4051	NASDAQ	ADP	Tue, Jan 10, 2017	102.25	103.04	102.04	102.20
4050	NASDAQ	ADP	Mon, Jan 9, 2017	102.95	103.24	102.47	102.47
4049	NASDAQ	ADP	Fri, Jan 6, 2017	103.23	103.27	102.27	103.11
4048	NASDAQ	ADP	Thu, Jan 5, 2017	103.46	103.89	102.40	103.04
4047	NASDAQ	ADP	Wed, Jan 4, 2017	103.41	103.98	103.25	103.66
4046	NASDAQ	ADP	Tue, Jan 3, 2017	102.38	103.58	102.31	103.50
4045	NASDAQ	ADP	Fri, Dec 30, 2016	103.38	103.44	102.00	102.78
4044	NASDAQ	ADP	Thu, Dec 29, 2016	103.27	103.85	103.00	103.45
4043	NASDAQ	ADP	Wed, Dec 28, 2016	103.53	103.88	103.02	103.05
4042	NASDAQ	ADP	Tue, Dec 27, 2016	102.86	103.78	102.78	103.31
4041	NASDAQ	ADP	Fri, Dec 23, 2016	102.52	102.96	102.51	102.93
4040	NASDAQ	ADP	Thu, Dec 22, 2016	102.64	102.81	101.89	102.60
4039	NASDAQ	ADP	Wed, Dec 21, 2016	102.26	102.82	101.69	102.47
4038	NASDAQ	ADP	Tue, Dec 20, 2016	101.74	102.66	101.40	102.33
4037	NASDAQ	ADP	Mon, Dec 19, 2016	100.72	101.60	100.58	101.09
4036	NASDAQ	ADP	Fri, Dec 16, 2016	100.32	101.58	99.34	100.85
4035	NASDAQ	ADP	Thu, Dec 15, 2016	97.82	99.13	97.51	98.76
4034	NASDAQ	ADP	Wed, Dec 14, 2016	98.40	98.85	97.52	97.69
4033	NASDAQ	ADP	Tue, Dec 13, 2016	98.64	99.25	98.04	98.40
4032	NASDAQ	ADP	Mon, Dec 12, 2016	98.13	98.55	97.84	98.06
4031	NASDAQ	ADP	Fri, Dec 9, 2016	98.07	98.30	97.57	98.22
4030	NASDAQ	ADP	Thu, Dec 8, 2016	97.53	98.36	97.36	98.19
4029	NASDAQ	ADP	Wed, Dec 7, 2016	95.33	97.72	95.33	97.57
4028	NASDAQ	ADP	Tue, Dec 6, 2016	96.15	96.45	95.15	96.00
4027	NASDAQ	ADP	Mon, Dec 5, 2016	95.86	96.22	95.45	96.05
4026	NASDAQ	ADP	Fri, Dec 2, 2016	95.46	96.10	94.99	95.24
4025	NASDAQ	ADP	Thu, Dec 1, 2016	95.99	96.20	95.20	95.77
4024	NASDAQ	ADP	Wed, Nov 30, 2016	97.14	97.54	96.01	96.02
4023	NASDAQ	ADP	Tue, Nov 29, 2016	96.71	97.37	96.43	97.04
4022	NASDAQ	ADP	Mon, Nov 28, 2016	96.63	96.94	96.00	96.57
4021	NASDAQ	ADP	Fri, Nov 25, 2016	96.68	97.15	96.50	96.92
4020	NASDAQ	ADP	Wed, Nov 23, 2016	96.59	97.43	96.47	96.65
4019	NASDAQ	ADP	Tue, Nov 22, 2016	95.65	96.59	95.34	96.39
4018	NASDAQ	ADP	Mon, Nov 21, 2016	94.47	95.62	94.38	95.59
4017	NASDAQ	ADP	Fri, Nov 18, 2016	94.31	94.60	93.95	94.39
4016	NASDAQ	ADP	Thu, Nov 17, 2016	93.15	94.43	93.09	94.38
4015	NASDAQ	ADP	Wed, Nov 16, 2016	92.34	93.35	91.60	93.27
4014	NASDAQ	ADP	Tue, Nov 15, 2016	92.13	92.62	91.88	92.34
4013	NASDAQ	ADP	Mon, Nov 14, 2016	91.40	92.36	90.90	91.89
4012	NASDAQ	ADP	Fri, Nov 11, 2016	90.94	91.95	90.45	91.08
4011	NASDAQ	ADP	Thu, Nov 10, 2016	91.44	91.89	90.13	91.39
4010	NASDAQ	ADP	Wed, Nov 9, 2016	87.89	91.20	87.58	90.90
4009	NASDAQ	ADP	Tue, Nov 8, 2016	90.75	91.60	90.55	91.15
4008	NASDAQ	ADP	Mon, Nov 7, 2016	90.35	90.86	89.94	90.60
4007	NASDAQ	ADP	Fri, Nov 4, 2016	88.03	89.75	88.03	89.08
4006	NASDAQ	ADP	Thu, Nov 3, 2016	89.97	90.00	88.91	89.33
4005	NASDAQ	ADP	Wed, Nov 2, 2016	88.10	90.89	88.10	89.98
4004	NASDAQ	ADP	Tue, Nov 1, 2016	87.30	87.50	86.53	86.92
4003	NASDAQ	ADP	Mon, Oct 31, 2016	87.57	87.71	86.98	87.06
4002	NASDAQ	ADP	Fri, Oct 28, 2016	86.74	87.65	86.60	87.16
4001	NASDAQ	ADP	Thu, Oct 27, 2016	87.36	87.43	86.63	86.66
4000	NASDAQ	ADP	Wed, Oct 26, 2016	87.26	87.74	87.02	87.19
3999	NASDAQ	ADP	Tue, Oct 25, 2016	87.55	87.75	87.20	87.50
3998	NASDAQ	ADP	Mon, Oct 24, 2016	87.34	87.81	87.19	87.67
3997	NASDAQ	ADP	Fri, Oct 21, 2016	86.49	86.82	85.48	86.72
3996	NASDAQ	ADP	Thu, Oct 20, 2016	87.20	87.56	86.49	86.84
3995	NASDAQ	ADP	Wed, Oct 19, 2016	87.58	87.73	87.34	87.43
3994	NASDAQ	ADP	Tue, Oct 18, 2016	88.12	88.37	87.32	87.38
3993	NASDAQ	ADP	Mon, Oct 17, 2016	87.58	87.70	86.98	87.24
3992	NASDAQ	ADP	Fri, Oct 14, 2016	87.32	88.05	86.91	87.56
3991	NASDAQ	ADP	Thu, Oct 13, 2016	86.43	87.19	85.95	86.89
3990	NASDAQ	ADP	Wed, Oct 12, 2016	86.28	87.13	86.07	86.87
3989	NASDAQ	ADP	Tue, Oct 11, 2016	87.67	87.67	85.72	86.09
3988	NASDAQ	ADP	Mon, Oct 10, 2016	87.74	88.23	87.63	87.77
3987	NASDAQ	ADP	Fri, Oct 7, 2016	87.79	87.79	86.86	87.37
3986	NASDAQ	ADP	Thu, Oct 6, 2016	87.25	87.70	86.78	87.56
3985	NASDAQ	ADP	Wed, Oct 5, 2016	87.64	87.78	87.08	87.58
3984	NASDAQ	ADP	Tue, Oct 4, 2016	87.82	87.99	86.95	87.17
3983	NASDAQ	ADP	Mon, Oct 3, 2016	88.16	88.16	87.55	87.63
3982	NASDAQ	ADP	Fri, Sep 30, 2016	87.39	88.49	87.17	88.20
3981	NASDAQ	ADP	Thu, Sep 29, 2016	87.41	88.17	87.20	87.21
3980	NASDAQ	ADP	Wed, Sep 28, 2016	89.09	89.09	87.11	87.45
3979	NASDAQ	ADP	Tue, Sep 27, 2016	88.28	89.07	88.10	88.95
3978	NASDAQ	ADP	Mon, Sep 26, 2016	87.91	88.45	87.86	88.19
3977	NASDAQ	ADP	Fri, Sep 23, 2016	88.65	89.24	88.45	88.47
3976	NASDAQ	ADP	Thu, Sep 22, 2016	89.53	89.81	89.17	89.46
3975	NASDAQ	ADP	Wed, Sep 21, 2016	87.82	88.97	87.71	88.88
3974	NASDAQ	ADP	Tue, Sep 20, 2016	87.12	88.09	86.93	87.79
3973	NASDAQ	ADP	Mon, Sep 19, 2016	87.09	87.40	86.45	86.56
3972	NASDAQ	ADP	Fri, Sep 16, 2016	87.15	87.18	86.21	86.75
3971	NASDAQ	ADP	Thu, Sep 15, 2016	86.48	87.79	86.23	87.48
3970	NASDAQ	ADP	Wed, Sep 14, 2016	86.86	87.24	86.45	86.69
3969	NASDAQ	ADP	Tue, Sep 13, 2016	87.32	87.79	86.36	86.69
3968	NASDAQ	ADP	Mon, Sep 12, 2016	86.46	88.24	86.33	88.14
3967	NASDAQ	ADP	Fri, Sep 9, 2016	88.57	88.99	86.55	86.57
3966	NASDAQ	ADP	Thu, Sep 8, 2016	89.71	90.07	89.33	89.47
3965	NASDAQ	ADP	Wed, Sep 7, 2016	89.20	89.99	89.15	89.96
3964	NASDAQ	ADP	Tue, Sep 6, 2016	89.72	90.14	89.44	89.86
3963	NASDAQ	ADP	Fri, Sep 2, 2016	90.88	90.99	90.06	90.39
3962	NASDAQ	ADP	Thu, Sep 1, 2016	90.02	90.63	89.66	90.63
3961	NASDAQ	ADP	Wed, Aug 31, 2016	89.68	90.03	89.41	89.81
3960	NASDAQ	ADP	Tue, Aug 30, 2016	89.81	90.06	89.50	89.79
3959	NASDAQ	ADP	Mon, Aug 29, 2016	89.84	90.30	89.49	89.59
3958	NASDAQ	ADP	Fri, Aug 26, 2016	89.96	90.60	89.32	89.79
3957	NASDAQ	ADP	Thu, Aug 25, 2016	89.72	89.98	89.30	89.77
3956	NASDAQ	ADP	Wed, Aug 24, 2016	89.81	89.91	89.54	89.68
3955	NASDAQ	ADP	Tue, Aug 23, 2016	90.08	90.19	89.78	89.98
3954	NASDAQ	ADP	Mon, Aug 22, 2016	89.82	90.02	89.54	89.91
3953	NASDAQ	ADP	Fri, Aug 19, 2016	89.52	89.97	89.10	89.85
3952	NASDAQ	ADP	Thu, Aug 18, 2016	89.57	89.90	89.39	89.83
3951	NASDAQ	ADP	Wed, Aug 17, 2016	89.80	89.86	88.79	89.33
3950	NASDAQ	ADP	Tue, Aug 16, 2016	90.04	90.25	89.55	89.56
3949	NASDAQ	ADP	Mon, Aug 15, 2016	90.48	90.66	90.16	90.35
3948	NASDAQ	ADP	Fri, Aug 12, 2016	90.03	90.40	90.01	90.13
3947	NASDAQ	ADP	Thu, Aug 11, 2016	90.09	90.65	90.01	90.40
3946	NASDAQ	ADP	Wed, Aug 10, 2016	89.93	90.12	89.51	90.04
3945	NASDAQ	ADP	Tue, Aug 9, 2016	89.44	90.34	89.44	89.97
3944	NASDAQ	ADP	Mon, Aug 8, 2016	89.59	89.88	89.19	89.44
3943	NASDAQ	ADP	Fri, Aug 5, 2016	89.00	89.72	88.54	89.67
3942	NASDAQ	ADP	Thu, Aug 4, 2016	88.11	88.66	88.03	88.41
3941	NASDAQ	ADP	Wed, Aug 3, 2016	88.24	88.30	87.55	88.19
3940	NASDAQ	ADP	Tue, Aug 2, 2016	88.70	88.94	87.86	87.97
3939	NASDAQ	ADP	Mon, Aug 1, 2016	88.06	89.71	87.85	88.67
3938	NASDAQ	ADP	Fri, Jul 29, 2016	91.38	91.38	88.93	88.95
3937	NASDAQ	ADP	Thu, Jul 28, 2016	93.00	93.00	91.37	91.73
3936	NASDAQ	ADP	Wed, Jul 27, 2016	95.66	95.73	94.75	94.93
3935	NASDAQ	ADP	Tue, Jul 26, 2016	95.56	96.00	95.08	95.72
3934	NASDAQ	ADP	Mon, Jul 25, 2016	95.16	95.36	94.87	95.29
3933	NASDAQ	ADP	Fri, Jul 22, 2016	95.51	95.69	94.75	95.44
3932	NASDAQ	ADP	Thu, Jul 21, 2016	95.10	95.42	94.39	94.88
3931	NASDAQ	ADP	Wed, Jul 20, 2016	95.56	95.64	95.04	95.39
3930	NASDAQ	ADP	Tue, Jul 19, 2016	94.85	95.05	94.66	95.02
3929	NASDAQ	ADP	Mon, Jul 18, 2016	95.29	95.38	94.81	94.93
3928	NASDAQ	ADP	Fri, Jul 15, 2016	95.70	95.77	94.93	95.06
3927	NASDAQ	ADP	Thu, Jul 14, 2016	95.75	95.78	95.01	95.21
3926	NASDAQ	ADP	Wed, Jul 13, 2016	95.29	95.39	94.67	95.14
3925	NASDAQ	ADP	Tue, Jul 12, 2016	95.58	95.73	94.75	94.81
3924	NASDAQ	ADP	Mon, Jul 11, 2016	95.00	95.64	94.84	95.14
3923	NASDAQ	ADP	Fri, Jul 8, 2016	94.12	94.59	93.64	94.47
3922	NASDAQ	ADP	Thu, Jul 7, 2016	93.17	93.68	92.87	93.50
3921	NASDAQ	ADP	Wed, Jul 6, 2016	93.43	93.63	92.68	93.42
3920	NASDAQ	ADP	Tue, Jul 5, 2016	92.53	93.65	92.33	93.31
3919	NASDAQ	ADP	Fri, Jul 1, 2016	92.00	92.97	91.79	92.75
3918	NASDAQ	ADP	Thu, Jun 30, 2016	89.37	91.87	88.73	91.87
3917	NASDAQ	ADP	Wed, Jun 29, 2016	88.47	89.34	88.28	89.13
3916	NASDAQ	ADP	Tue, Jun 28, 2016	86.31	87.94	85.95	87.92
3915	NASDAQ	ADP	Mon, Jun 27, 2016	85.94	86.40	85.23	85.66
3914	NASDAQ	ADP	Fri, Jun 24, 2016	86.23	88.48	86.04	86.72
3913	NASDAQ	ADP	Thu, Jun 23, 2016	89.74	89.94	89.12	89.94
3912	NASDAQ	ADP	Wed, Jun 22, 2016	89.66	89.76	88.74	88.82
3911	NASDAQ	ADP	Tue, Jun 21, 2016	89.30	89.52	88.92	89.34
3910	NASDAQ	ADP	Mon, Jun 20, 2016	88.67	89.46	88.56	89.04
3909	NASDAQ	ADP	Fri, Jun 17, 2016	88.09	88.15	86.93	87.61
3908	NASDAQ	ADP	Thu, Jun 16, 2016	87.21	88.19	86.92	88.03
3907	NASDAQ	ADP	Wed, Jun 15, 2016	87.53	88.01	87.23	87.61
3906	NASDAQ	ADP	Tue, Jun 14, 2016	86.97	87.58	86.97	87.49
3905	NASDAQ	ADP	Mon, Jun 13, 2016	87.02	87.67	86.91	87.16
3904	NASDAQ	ADP	Fri, Jun 10, 2016	86.55	87.31	86.52	87.09
3903	NASDAQ	ADP	Thu, Jun 9, 2016	87.03	87.66	86.88	87.63
3902	NASDAQ	ADP	Wed, Jun 8, 2016	86.60	87.23	86.31	87.22
3901	NASDAQ	ADP	Tue, Jun 7, 2016	87.70	87.97	86.79	86.87
3900	NASDAQ	ADP	Mon, Jun 6, 2016	87.52	88.00	87.36	87.69
3899	NASDAQ	ADP	Fri, Jun 3, 2016	87.65	87.65	86.72	87.33
3898	NASDAQ	ADP	Thu, Jun 2, 2016	88.04	88.12	87.51	88.09
3897	NASDAQ	ADP	Wed, Jun 1, 2016	87.60	88.18	87.45	88.12
3896	NASDAQ	ADP	Tue, May 31, 2016	88.37	88.37	87.33	87.84
3895	NASDAQ	ADP	Fri, May 27, 2016	87.74	88.08	87.53	88.04
3894	NASDAQ	ADP	Thu, May 26, 2016	87.39	87.93	87.09	87.70
3893	NASDAQ	ADP	Wed, May 25, 2016	87.67	88.01	87.43	87.52
3892	NASDAQ	ADP	Tue, May 24, 2016	85.99	87.49	85.86	87.46
3891	NASDAQ	ADP	Mon, May 23, 2016	85.49	85.70	85.20	85.25
3890	NASDAQ	ADP	Fri, May 20, 2016	85.46	86.08	85.29	85.47
3889	NASDAQ	ADP	Thu, May 19, 2016	84.76	85.26	84.36	85.14
3888	NASDAQ	ADP	Wed, May 18, 2016	85.28	86.01	84.91	85.60
3887	NASDAQ	ADP	Tue, May 17, 2016	86.33	86.85	85.09	85.35
3886	NASDAQ	ADP	Mon, May 16, 2016	86.03	87.00	85.90	86.70
3885	NASDAQ	ADP	Fri, May 13, 2016	86.42	86.87	85.74	85.76
3884	NASDAQ	ADP	Thu, May 12, 2016	87.31	87.31	86.11	86.54
3883	NASDAQ	ADP	Wed, May 11, 2016	88.19	88.49	86.66	86.67
3882	NASDAQ	ADP	Tue, May 10, 2016	87.43	88.53	87.16	88.50
3881	NASDAQ	ADP	Mon, May 9, 2016	87.15	87.69	86.77	87.16
3880	NASDAQ	ADP	Fri, May 6, 2016	86.14	87.12	86.09	86.85
3879	NASDAQ	ADP	Thu, May 5, 2016	86.67	87.91	86.28	86.45
3878	NASDAQ	ADP	Wed, May 4, 2016	88.32	88.74	87.87	88.39
3877	NASDAQ	ADP	Tue, May 3, 2016	89.19	89.49	87.85	88.81
3876	NASDAQ	ADP	Mon, May 2, 2016	88.24	89.60	88.21	89.43
3875	NASDAQ	ADP	Fri, Apr 29, 2016	88.40	88.89	87.77	88.44
3874	NASDAQ	ADP	Thu, Apr 28, 2016	87.84	90.89	87.40	89.10
3873	NASDAQ	ADP	Wed, Apr 27, 2016	89.73	90.45	89.61	90.12
3872	NASDAQ	ADP	Tue, Apr 26, 2016	89.82	90.33	89.32	89.79
3871	NASDAQ	ADP	Mon, Apr 25, 2016	89.54	89.63	89.00	89.58
3870	NASDAQ	ADP	Fri, Apr 22, 2016	89.11	89.81	88.89	89.65
3869	NASDAQ	ADP	Thu, Apr 21, 2016	90.62	90.71	89.23	89.35
3868	NASDAQ	ADP	Wed, Apr 20, 2016	90.68	90.79	90.10	90.12
3867	NASDAQ	ADP	Tue, Apr 19, 2016	91.00	91.00	90.27	90.74
3866	NASDAQ	ADP	Mon, Apr 18, 2016	89.96	90.76	89.71	90.70
3865	NASDAQ	ADP	Fri, Apr 15, 2016	90.83	90.83	89.75	90.15
3864	NASDAQ	ADP	Thu, Apr 14, 2016	90.53	90.65	89.96	90.26
3863	NASDAQ	ADP	Wed, Apr 13, 2016	90.54	90.54	89.70	90.24
3862	NASDAQ	ADP	Tue, Apr 12, 2016	89.93	90.16	89.41	90.11
3861	NASDAQ	ADP	Mon, Apr 11, 2016	90.95	90.99	89.69	89.71
3860	NASDAQ	ADP	Fri, Apr 8, 2016	90.32	90.68	89.94	90.33
3859	NASDAQ	ADP	Thu, Apr 7, 2016	90.07	90.45	89.41	89.80
3858	NASDAQ	ADP	Wed, Apr 6, 2016	89.69	90.94	89.34	90.84
3857	NASDAQ	ADP	Tue, Apr 5, 2016	89.71	89.71	89.71	89.75
3856	NASDAQ	ADP	Mon, Apr 4, 2016	90.08	90.40	89.47	89.71
3855	NASDAQ	ADP	Fri, Apr 1, 2016	88.74	90.37	88.74	90.26
3854	NASDAQ	ADP	Thu, Mar 31, 2016	89.07	90.00	89.07	89.15
3853	NASDAQ	ADP	Wed, Mar 30, 2016	89.71	89.78	89.06	89.15
3852	NASDAQ	ADP	Tue, Mar 29, 2016	88.42	89.46	88.25	88.30
3851	NASDAQ	ADP	Mon, Mar 28, 2016	88.80	88.96	88.23	88.30
3850	NASDAQ	ADP	Thu, Mar 24, 2016	88.53	88.53	88.53	88.75
3849	NASDAQ	ADP	Wed, Mar 23, 2016	88.56	88.79	88.21	88.53
3848	NASDAQ	ADP	Tue, Mar 22, 2016	88.79	89.01	88.41	88.64
3847	NASDAQ	ADP	Mon, Mar 21, 2016	88.21	89.33	88.14	89.01
3846	NASDAQ	ADP	Fri, Mar 18, 2016	89.24	89.24	88.02	88.64
3845	NASDAQ	ADP	Thu, Mar 17, 2016	87.76	89.09	87.62	88.84
3844	NASDAQ	ADP	Wed, Mar 16, 2016	86.99	87.88	86.71	87.66
3843	NASDAQ	ADP	Tue, Mar 15, 2016	87.27	87.27	87.27	87.32
3842	NASDAQ	ADP	Mon, Mar 14, 2016	86.81	87.44	86.57	87.27
3841	NASDAQ	ADP	Fri, Mar 11, 2016	86.31	87.49	85.67	87.27
3840	NASDAQ	ADP	Thu, Mar 10, 2016	85.72	85.72	85.72	85.20
3839	NASDAQ	ADP	Wed, Mar 9, 2016	85.49	85.49	85.49	85.72
3838	NASDAQ	ADP	Tue, Mar 8, 2016	85.60	86.14	85.05	86.09
3837	NASDAQ	ADP	Mon, Mar 7, 2016	85.48	86.46	85.48	86.09
3836	NASDAQ	ADP	Fri, Mar 4, 2016	85.65	85.65	85.65	86.19
3835	NASDAQ	ADP	Thu, Mar 3, 2016	85.65	85.65	85.65	85.65
3834	NASDAQ	ADP	Wed, Mar 2, 2016	86.36	86.37	85.01	86.77
3833	NASDAQ	ADP	Tue, Mar 1, 2016	84.69	84.69	84.69	86.77
3832	NASDAQ	ADP	Mon, Feb 29, 2016	85.41	86.04	84.67	84.69
3831	NASDAQ	ADP	Fri, Feb 26, 2016	85.92	85.92	85.92	85.66
3830	NASDAQ	ADP	Thu, Feb 25, 2016	86.11	86.12	84.83	85.92
3829	NASDAQ	ADP	Wed, Feb 24, 2016	83.92	85.47	83.09	85.26
3828	NASDAQ	ADP	Tue, Feb 23, 2016	86.12	86.48	84.69	84.85
3827	NASDAQ	ADP	Mon, Feb 22, 2016	85.99	86.76	85.95	86.40
3826	NASDAQ	ADP	Fri, Feb 19, 2016	84.82	85.69	84.39	85.56
3825	NASDAQ	ADP	Thu, Feb 18, 2016	85.48	85.70	84.76	84.91
3824	NASDAQ	ADP	Wed, Feb 17, 2016	84.18	85.44	83.90	85.33
3823	NASDAQ	ADP	Tue, Feb 16, 2016	83.05	84.02	82.59	83.78
3822	NASDAQ	ADP	Fri, Feb 12, 2016	81.27	81.88	80.57	81.74
3821	NASDAQ	ADP	Thu, Feb 11, 2016	79.38	80.55	79.08	80.21
3820	NASDAQ	ADP	Wed, Feb 10, 2016	81.82	82.57	80.59	80.83
3819	NASDAQ	ADP	Tue, Feb 9, 2016	80.95	81.83	80.35	80.67
3818	NASDAQ	ADP	Mon, Feb 8, 2016	80.40	81.50	78.98	81.25
3817	NASDAQ	ADP	Fri, Feb 5, 2016	82.80	82.99	80.94	81.31
3816	NASDAQ	ADP	Thu, Feb 4, 2016	82.03	82.90	81.55	82.80
3815	NASDAQ	ADP	Wed, Feb 3, 2016	83.12	83.24	80.81	82.15
3814	NASDAQ	ADP	Tue, Feb 2, 2016	82.73	82.95	81.70	82.17
3813	NASDAQ	ADP	Mon, Feb 1, 2016	80.72	83.42	80.54	82.97
3812	NASDAQ	ADP	Fri, Jan 29, 2016	81.52	83.12	81.17	83.09
3811	NASDAQ	ADP	Thu, Jan 28, 2016	81.00	81.52	80.49	80.75
3810	NASDAQ	ADP	Wed, Jan 27, 2016	80.98	81.83	79.89	80.48
3809	NASDAQ	ADP	Tue, Jan 26, 2016	80.09	81.45	80.05	80.89
3808	NASDAQ	ADP	Mon, Jan 25, 2016	80.37	81.01	79.99	80.09
3807	NASDAQ	ADP	Fri, Jan 22, 2016	80.83	81.18	79.82	81.11
3806	NASDAQ	ADP	Thu, Jan 21, 2016	78.69	79.98	77.77	79.25
3805	NASDAQ	ADP	Wed, Jan 20, 2016	78.09	79.04	76.90	78.22
3804	NASDAQ	ADP	Tue, Jan 19, 2016	78.92	79.46	78.26	79.11
3803	NASDAQ	ADP	Fri, Jan 15, 2016	76.84	78.40	76.65	77.92
3802	NASDAQ	ADP	Thu, Jan 14, 2016	77.60	79.51	77.50	78.99
3801	NASDAQ	ADP	Wed, Jan 13, 2016	79.34	79.80	77.12	77.34
3800	NASDAQ	ADP	Tue, Jan 12, 2016	78.86	79.50	78.44	79.47
3799	NASDAQ	ADP	Mon, Jan 11, 2016	78.45	79.03	77.71	78.51
3798	NASDAQ	ADP	Fri, Jan 8, 2016	78.93	79.25	77.80	78.13
3797	NASDAQ	ADP	Thu, Jan 7, 2016	79.64	80.35	78.46	78.78
3796	NASDAQ	ADP	Wed, Jan 6, 2016	81.08	81.71	80.88	81.26
3795	NASDAQ	ADP	Tue, Jan 5, 2016	82.66	83.21	81.82	82.27
3794	NASDAQ	ADP	Mon, Jan 4, 2016	82.93	83.19	81.25	82.07
3793	NASDAQ	ADP	Thu, Dec 31, 2015	85.78	86.34	84.55	84.72
3792	NASDAQ	ADP	Wed, Dec 30, 2015	86.74	87.10	86.33	86.38
3791	NASDAQ	ADP	Tue, Dec 29, 2015	86.50	87.25	86.44	86.84
3790	NASDAQ	ADP	Mon, Dec 28, 2015	85.45	85.92	85.02	85.75
3789	NASDAQ	ADP	Thu, Dec 24, 2015	85.92	86.32	85.66	85.94
3788	NASDAQ	ADP	Wed, Dec 23, 2015	85.39	85.96	84.86	85.73
3787	NASDAQ	ADP	Tue, Dec 22, 2015	84.76	85.23	83.66	84.86
3786	NASDAQ	ADP	Mon, Dec 21, 2015	83.81	84.19	83.28	84.14
3785	NASDAQ	ADP	Fri, Dec 18, 2015	84.13	84.68	83.21	83.28
3784	NASDAQ	ADP	Thu, Dec 17, 2015	86.29	86.73	84.76	84.81
3783	NASDAQ	ADP	Wed, Dec 16, 2015	86.06	86.36	84.73	86.20
3782	NASDAQ	ADP	Tue, Dec 15, 2015	85.31	86.07	84.91	85.47
3781	NASDAQ	ADP	Mon, Dec 14, 2015	83.66	84.73	83.24	84.60
3780	NASDAQ	ADP	Fri, Dec 11, 2015	84.29	84.91	83.14	83.33
3779	NASDAQ	ADP	Thu, Dec 10, 2015	85.08	86.30	84.70	85.46
3778	NASDAQ	ADP	Wed, Dec 9, 2015	85.65	86.61	84.48	84.95
3777	NASDAQ	ADP	Tue, Dec 8, 2015	85.78	86.67	85.37	86.32
3776	NASDAQ	ADP	Mon, Dec 7, 2015	87.05	87.37	86.22	86.60
3775	NASDAQ	ADP	Fri, Dec 4, 2015	85.44	87.54	85.44	87.43
3774	NASDAQ	ADP	Thu, Dec 3, 2015	86.96	87.14	84.94	85.26
3773	NASDAQ	ADP	Wed, Dec 2, 2015	87.33	87.90	86.81	86.91
3772	NASDAQ	ADP	Tue, Dec 1, 2015	86.81	87.97	86.49	87.56
3771	NASDAQ	ADP	Mon, Nov 30, 2015	86.97	87.08	86.18	86.26
3770	NASDAQ	ADP	Fri, Nov 27, 2015	86.48	87.04	86.23	86.69
3769	NASDAQ	ADP	Wed, Nov 25, 2015	86.74	86.88	86.36	86.41
3768	NASDAQ	ADP	Tue, Nov 24, 2015	86.99	87.25	85.88	86.71
3767	NASDAQ	ADP	Mon, Nov 23, 2015	87.26	87.63	87.00	87.35
3766	NASDAQ	ADP	Fri, Nov 20, 2015	86.94	87.65	86.49	87.29
3765	NASDAQ	ADP	Thu, Nov 19, 2015	86.61	86.73	86.26	86.39
3764	NASDAQ	ADP	Wed, Nov 18, 2015	86.28	86.55	85.45	86.50
3763	NASDAQ	ADP	Tue, Nov 17, 2015	86.45	86.63	85.58	85.89
3762	NASDAQ	ADP	Mon, Nov 16, 2015	85.16	86.54	85.06	86.52
3761	NASDAQ	ADP	Fri, Nov 13, 2015	85.87	86.67	85.00	85.05
3760	NASDAQ	ADP	Thu, Nov 12, 2015	87.00	87.36	86.21	86.22
3759	NASDAQ	ADP	Wed, Nov 11, 2015	87.38	87.95	86.80	87.18
3758	NASDAQ	ADP	Tue, Nov 10, 2015	86.47	87.30	86.31	86.95
3757	NASDAQ	ADP	Mon, Nov 9, 2015	87.04	87.20	86.20	86.76
3756	NASDAQ	ADP	Fri, Nov 6, 2015	86.71	87.88	86.25	87.63
3755	NASDAQ	ADP	Thu, Nov 5, 2015	87.31	87.39	86.50	86.98
3754	NASDAQ	ADP	Wed, Nov 4, 2015	87.16	87.39	86.83	86.96
3753	NASDAQ	ADP	Tue, Nov 3, 2015	86.88	87.20	86.47	86.73
3752	NASDAQ	ADP	Mon, Nov 2, 2015	86.99	87.46	86.44	86.99
3751	NASDAQ	ADP	Fri, Oct 30, 2015	88.36	88.65	86.96	86.99
3750	NASDAQ	ADP	Thu, Oct 29, 2015	87.91	88.53	86.57	88.36
3749	NASDAQ	ADP	Wed, Oct 28, 2015	88.32	89.25	86.90	87.91
3748	NASDAQ	ADP	Tue, Oct 27, 2015	90.11	90.38	89.09	90.33
3747	NASDAQ	ADP	Mon, Oct 26, 2015	90.23	90.67	89.73	90.11
3746	NASDAQ	ADP	Fri, Oct 23, 2015	90.00	90.60	89.68	90.53
3745	NASDAQ	ADP	Thu, Oct 22, 2015	87.93	89.82	87.72	89.69
3744	NASDAQ	ADP	Wed, Oct 21, 2015	87.70	88.48	87.32	87.45
3743	NASDAQ	ADP	Tue, Oct 20, 2015	87.06	87.62	86.95	87.42
3742	NASDAQ	ADP	Mon, Oct 19, 2015	86.57	87.60	86.50	87.30
3741	NASDAQ	ADP	Fri, Oct 16, 2015	86.30	86.98	85.92	86.69
3740	NASDAQ	ADP	Thu, Oct 15, 2015	85.62	85.97	84.93	85.97
3739	NASDAQ	ADP	Wed, Oct 14, 2015	85.30	85.90	84.94	85.14
3738	NASDAQ	ADP	Tue, Oct 13, 2015	85.21	85.71	84.87	85.16
3737	NASDAQ	ADP	Mon, Oct 12, 2015	85.03	85.77	85.03	85.68
3736	NASDAQ	ADP	Fri, Oct 9, 2015	85.36	85.99	84.98	85.24
3735	NASDAQ	ADP	Thu, Oct 8, 2015	83.56	85.44	83.22	85.12
3734	NASDAQ	ADP	Wed, Oct 7, 2015	82.59	83.86	82.59	83.65
3733	NASDAQ	ADP	Tue, Oct 6, 2015	82.46	82.91	82.23	82.44
3732	NASDAQ	ADP	Mon, Oct 5, 2015	82.20	83.03	81.89	82.70
3731	NASDAQ	ADP	Fri, Oct 2, 2015	79.80	81.38	78.74	81.36
3730	NASDAQ	ADP	Thu, Oct 1, 2015	80.91	81.18	80.00	80.89
3729	NASDAQ	ADP	Wed, Sep 30, 2015	80.14	80.43	79.29	80.36
3728	NASDAQ	ADP	Tue, Sep 29, 2015	78.56	79.28	78.30	79.09
3727	NASDAQ	ADP	Mon, Sep 28, 2015	79.98	80.43	78.53	78.62
3726	NASDAQ	ADP	Fri, Sep 25, 2015	80.44	81.47	79.37	80.30
3725	NASDAQ	ADP	Thu, Sep 24, 2015	78.61	79.87	78.12	79.58
3724	NASDAQ	ADP	Wed, Sep 23, 2015	79.36	79.78	78.87	79.37
3723	NASDAQ	ADP	Tue, Sep 22, 2015	78.44	79.31	78.19	79.19
3722	NASDAQ	ADP	Mon, Sep 21, 2015	79.38	80.38	79.06	79.90
3721	NASDAQ	ADP	Fri, Sep 18, 2015	78.56	79.99	78.54	79.01
3720	NASDAQ	ADP	Thu, Sep 17, 2015	79.68	80.67	79.21	79.43
3719	NASDAQ	ADP	Wed, Sep 16, 2015	78.93	79.80	78.76	79.59
3718	NASDAQ	ADP	Tue, Sep 15, 2015	77.92	79.29	77.70	78.89
3717	NASDAQ	ADP	Mon, Sep 14, 2015	78.48	78.74	77.57	77.76
3716	NASDAQ	ADP	Fri, Sep 11, 2015	77.28	78.37	77.21	78.31
3715	NASDAQ	ADP	Thu, Sep 10, 2015	77.10	78.78	77.08	77.92
3714	NASDAQ	ADP	Wed, Sep 9, 2015	78.49	78.97	77.33	77.51
3713	NASDAQ	ADP	Tue, Sep 8, 2015	77.34	78.25	77.02	78.20
3712	NASDAQ	ADP	Fri, Sep 4, 2015	76.24	76.90	75.73	76.15
3711	NASDAQ	ADP	Thu, Sep 3, 2015	77.10	78.09	77.02	77.55
3710	NASDAQ	ADP	Wed, Sep 2, 2015	76.45	77.11	75.45	77.09
3709	NASDAQ	ADP	Tue, Sep 1, 2015	75.46	76.11	74.66	75.10
3708	NASDAQ	ADP	Mon, Aug 31, 2015	77.86	78.40	77.11	77.32
3707	NASDAQ	ADP	Fri, Aug 28, 2015	77.76	78.80	77.75	78.41
3706	NASDAQ	ADP	Thu, Aug 27, 2015	78.32	78.87	76.48	78.03
3705	NASDAQ	ADP	Wed, Aug 26, 2015	75.62	77.89	74.96	77.80
3704	NASDAQ	ADP	Tue, Aug 25, 2015	78.50	78.61	73.45	73.52
3703	NASDAQ	ADP	Mon, Aug 24, 2015	75.21	77.78	64.29	76.28
3702	NASDAQ	ADP	Fri, Aug 21, 2015	81.84	82.33	79.23	79.23
3701	NASDAQ	ADP	Thu, Aug 20, 2015	83.71	84.01	82.71	82.71
3700	NASDAQ	ADP	Wed, Aug 19, 2015	84.39	85.21	84.05	84.47
3699	NASDAQ	ADP	Tue, Aug 18, 2015	84.32	85.15	84.08	84.69
3698	NASDAQ	ADP	Mon, Aug 17, 2015	82.82	84.77	82.58	84.70
3697	NASDAQ	ADP	Fri, Aug 14, 2015	82.16	83.17	81.94	82.99
3696	NASDAQ	ADP	Thu, Aug 13, 2015	81.52	82.99	81.32	82.45
3695	NASDAQ	ADP	Wed, Aug 12, 2015	80.74	81.70	80.15	81.55
3694	NASDAQ	ADP	Tue, Aug 11, 2015	81.26	81.90	80.75	81.33
3693	NASDAQ	ADP	Mon, Aug 10, 2015	81.01	81.96	81.00	81.60
3692	NASDAQ	ADP	Fri, Aug 7, 2015	80.18	80.46	79.71	80.29
3691	NASDAQ	ADP	Thu, Aug 6, 2015	81.78	81.88	80.08	80.30
3690	NASDAQ	ADP	Wed, Aug 5, 2015	81.78	82.07	81.00	81.84
3689	NASDAQ	ADP	Tue, Aug 4, 2015	80.54	81.39	80.14	80.68
3688	NASDAQ	ADP	Mon, Aug 3, 2015	78.59	80.13	78.51	80.11
3687	NASDAQ	ADP	Fri, Jul 31, 2015	80.20	80.55	79.31	79.77
3686	NASDAQ	ADP	Thu, Jul 30, 2015	80.00	81.98	78.36	80.13
3685	NASDAQ	ADP	Wed, Jul 29, 2015	80.45	82.51	80.38	82.34
3684	NASDAQ	ADP	Tue, Jul 28, 2015	79.76	80.70	79.41	80.58
3683	NASDAQ	ADP	Mon, Jul 27, 2015	79.61	79.96	79.22	79.72
3682	NASDAQ	ADP	Fri, Jul 24, 2015	81.03	81.05	79.67	79.78
3681	NASDAQ	ADP	Thu, Jul 23, 2015	81.42	81.53	80.72	80.94
3680	NASDAQ	ADP	Wed, Jul 22, 2015	81.63	82.11	81.46	81.69
3679	NASDAQ	ADP	Tue, Jul 21, 2015	82.18	82.28	81.13	81.41
3678	NASDAQ	ADP	Mon, Jul 20, 2015	82.26	82.39	81.92	82.17
3677	NASDAQ	ADP	Fri, Jul 17, 2015	83.01	83.01	82.25	82.39
3676	NASDAQ	ADP	Thu, Jul 16, 2015	82.89	83.04	82.32	82.90
3675	NASDAQ	ADP	Wed, Jul 15, 2015	81.95	82.57	81.50	82.50
3674	NASDAQ	ADP	Tue, Jul 14, 2015	81.72	82.01	81.48	81.89
3673	NASDAQ	ADP	Mon, Jul 13, 2015	81.85	82.30	81.64	81.73
3672	NASDAQ	ADP	Fri, Jul 10, 2015	81.86	81.87	81.08	81.52
3671	NASDAQ	ADP	Thu, Jul 9, 2015	81.15	81.41	80.65	80.69
3670	NASDAQ	ADP	Wed, Jul 8, 2015	80.72	80.80	79.98	80.03
3669	NASDAQ	ADP	Tue, Jul 7, 2015	80.97	81.24	79.85	81.07
3668	NASDAQ	ADP	Mon, Jul 6, 2015	80.00	80.95	80.00	80.83
3667	NASDAQ	ADP	Thu, Jul 2, 2015	81.23	81.26	80.35	80.83
3666	NASDAQ	ADP	Wed, Jul 1, 2015	79.51	81.19	79.51	80.89
3665	NASDAQ	ADP	Tue, Jun 30, 2015	81.39	81.66	79.80	80.23
3664	NASDAQ	ADP	Mon, Jun 29, 2015	82.80	82.80	80.85	80.91
3663	NASDAQ	ADP	Fri, Jun 26, 2015	83.78	83.84	83.03	83.31
3662	NASDAQ	ADP	Thu, Jun 25, 2015	83.71	83.89	83.22	83.35
3661	NASDAQ	ADP	Wed, Jun 24, 2015	84.64	84.76	83.60	83.63
3660	NASDAQ	ADP	Tue, Jun 23, 2015	85.29	85.29	84.53	84.77
3659	NASDAQ	ADP	Mon, Jun 22, 2015	84.61	85.46	84.61	85.00
3658	NASDAQ	ADP	Fri, Jun 19, 2015	84.45	84.68	83.93	84.41
3657	NASDAQ	ADP	Thu, Jun 18, 2015	83.62	84.80	83.37	84.58
3656	NASDAQ	ADP	Wed, Jun 17, 2015	83.61	83.75	82.77	83.28
3655	NASDAQ	ADP	Tue, Jun 16, 2015	82.84	83.41	82.52	83.28
3654	NASDAQ	ADP	Mon, Jun 15, 2015	83.25	83.45	82.43	82.92
3653	NASDAQ	ADP	Fri, Jun 12, 2015	84.15	84.45	83.65	83.85
3652	NASDAQ	ADP	Thu, Jun 11, 2015	84.50	84.89	84.20	84.62
3651	NASDAQ	ADP	Wed, Jun 10, 2015	82.96	84.64	82.84	84.18
3650	NASDAQ	ADP	Tue, Jun 9, 2015	83.37	83.60	82.86	83.16
3649	NASDAQ	ADP	Mon, Jun 8, 2015	83.94	84.49	83.41	83.50
3648	NASDAQ	ADP	Fri, Jun 5, 2015	84.10	84.57	83.23	84.26
3647	NASDAQ	ADP	Thu, Jun 4, 2015	84.93	85.32	83.93	84.08
3646	NASDAQ	ADP	Wed, Jun 3, 2015	85.77	85.88	85.12	85.47
3645	NASDAQ	ADP	Tue, Jun 2, 2015	84.77	85.68	84.34	85.45
3644	NASDAQ	ADP	Mon, Jun 1, 2015	85.70	85.98	84.51	85.30
3643	NASDAQ	ADP	Fri, May 29, 2015	85.96	86.00	85.08	85.51
3642	NASDAQ	ADP	Thu, May 28, 2015	85.87	86.29	85.62	85.97
3641	NASDAQ	ADP	Wed, May 27, 2015	85.46	86.03	85.28	85.91
3640	NASDAQ	ADP	Tue, May 26, 2015	86.55	86.82	85.22	85.42
3639	NASDAQ	ADP	Fri, May 22, 2015	87.19	87.44	86.81	86.82
3638	NASDAQ	ADP	Thu, May 21, 2015	87.36	87.62	87.08	87.27
3637	NASDAQ	ADP	Wed, May 20, 2015	88.06	88.06	87.42	87.43
3636	NASDAQ	ADP	Tue, May 19, 2015	87.80	88.12	87.42	87.90
3635	NASDAQ	ADP	Mon, May 18, 2015	87.37	87.81	87.01	87.48
3634	NASDAQ	ADP	Fri, May 15, 2015	88.25	88.40	87.51	87.77
3633	NASDAQ	ADP	Thu, May 14, 2015	86.97	88.03	86.52	87.99
3632	NASDAQ	ADP	Wed, May 13, 2015	86.65	87.26	86.20	86.31
3631	NASDAQ	ADP	Tue, May 12, 2015	86.84	87.20	85.85	86.76
3630	NASDAQ	ADP	Mon, May 11, 2015	87.28	87.72	87.06	87.21
3629	NASDAQ	ADP	Fri, May 8, 2015	86.82	87.81	86.77	87.35
3628	NASDAQ	ADP	Thu, May 7, 2015	85.62	86.59	84.98	86.30
3627	NASDAQ	ADP	Wed, May 6, 2015	85.72	86.17	84.79	85.41
3626	NASDAQ	ADP	Tue, May 5, 2015	86.56	86.56	85.15	85.61
3625	NASDAQ	ADP	Mon, May 4, 2015	86.46	86.99	86.12	86.50
3624	NASDAQ	ADP	Fri, May 1, 2015	84.53	86.28	84.52	86.03
3623	NASDAQ	ADP	Thu, Apr 30, 2015	85.22	86.00	84.32	84.54
3622	NASDAQ	ADP	Wed, Apr 29, 2015	85.08	85.94	84.76	85.39
3621	NASDAQ	ADP	Tue, Apr 28, 2015	84.80	85.65	84.37	85.61
3620	NASDAQ	ADP	Mon, Apr 27, 2015	85.42	85.46	84.52	84.70
3619	NASDAQ	ADP	Fri, Apr 24, 2015	85.65	85.65	84.32	85.00
3618	NASDAQ	ADP	Thu, Apr 23, 2015	85.12	86.10	85.02	85.77
3617	NASDAQ	ADP	Wed, Apr 22, 2015	85.14	85.49	84.61	85.31
3616	NASDAQ	ADP	Tue, Apr 21, 2015	85.16	86.12	84.80	85.10
3615	NASDAQ	ADP	Mon, Apr 20, 2015	83.84	84.91	83.60	84.80
3614	NASDAQ	ADP	Fri, Apr 17, 2015	84.64	85.01	83.30	83.53
3613	NASDAQ	ADP	Thu, Apr 16, 2015	85.56	85.75	85.25	85.38
3612	NASDAQ	ADP	Wed, Apr 15, 2015	85.90	86.08	85.61	85.76
3611	NASDAQ	ADP	Tue, Apr 14, 2015	85.74	86.14	85.20	85.62
3610	NASDAQ	ADP	Mon, Apr 13, 2015	86.12	86.70	85.76	85.92
3609	NASDAQ	ADP	Fri, Apr 10, 2015	86.76	86.79	86.16	86.34
3608	NASDAQ	ADP	Thu, Apr 9, 2015	86.45	86.74	85.67	86.60
3607	NASDAQ	ADP	Wed, Apr 8, 2015	85.69	86.70	85.53	86.57
3606	NASDAQ	ADP	Tue, Apr 7, 2015	86.23	86.63	85.82	85.86
3605	NASDAQ	ADP	Mon, Apr 6, 2015	85.66	86.66	85.42	86.25
3604	NASDAQ	ADP	Thu, Apr 2, 2015	85.85	86.58	85.47	85.92
3603	NASDAQ	ADP	Wed, Apr 1, 2015	85.73	85.73	84.33	85.26
3602	NASDAQ	ADP	Tue, Mar 31, 2015	85.35	86.34	85.18	85.64
3601	NASDAQ	ADP	Mon, Mar 30, 2015	84.96	86.17	84.92	85.89
3600	NASDAQ	ADP	Fri, Mar 27, 2015	84.34	84.91	84.20	84.63
3599	NASDAQ	ADP	Thu, Mar 26, 2015	84.26	84.77	83.91	84.41
3598	NASDAQ	ADP	Wed, Mar 25, 2015	87.13	87.16	84.74	84.74
3597	NASDAQ	ADP	Tue, Mar 24, 2015	87.15	87.60	86.96	86.97
3596	NASDAQ	ADP	Mon, Mar 23, 2015	88.02	88.02	87.29	87.31
3595	NASDAQ	ADP	Fri, Mar 20, 2015	87.80	88.01	87.48	87.77
3594	NASDAQ	ADP	Thu, Mar 19, 2015	87.38	87.79	87.27	87.37
3593	NASDAQ	ADP	Wed, Mar 18, 2015	86.63	87.76	85.56	87.35
3592	NASDAQ	ADP	Tue, Mar 17, 2015	86.91	87.32	86.56	86.64
3591	NASDAQ	ADP	Mon, Mar 16, 2015	86.52	87.53	86.20	87.35
3590	NASDAQ	ADP	Fri, Mar 13, 2015	86.09	86.47	85.32	85.88
3589	NASDAQ	ADP	Thu, Mar 12, 2015	85.41	86.49	85.12	86.39
3588	NASDAQ	ADP	Wed, Mar 11, 2015	84.99	85.44	84.64	84.99
3587	NASDAQ	ADP	Tue, Mar 10, 2015	86.06	86.31	85.15	85.15
3586	NASDAQ	ADP	Mon, Mar 9, 2015	86.40	87.00	85.86	86.84
3585	NASDAQ	ADP	Fri, Mar 6, 2015	86.33	86.97	85.84	86.00
3584	NASDAQ	ADP	Thu, Mar 5, 2015	86.57	86.91	86.26	86.75
3583	NASDAQ	ADP	Wed, Mar 4, 2015	88.25	88.30	86.52	86.58
3582	NASDAQ	ADP	Tue, Mar 3, 2015	89.55	89.99	88.33	88.70
3581	NASDAQ	ADP	Mon, Mar 2, 2015	88.88	90.23	88.58	90.18
3580	NASDAQ	ADP	Fri, Feb 27, 2015	88.85	89.44	88.45	88.84
3579	NASDAQ	ADP	Thu, Feb 26, 2015	89.19	89.25	88.61	88.84
3578	NASDAQ	ADP	Wed, Feb 25, 2015	89.72	89.70	88.79	89.07
3577	NASDAQ	ADP	Tue, Feb 24, 2015	89.17	89.38	88.51	89.26
3576	NASDAQ	ADP	Mon, Feb 23, 2015	88.73	89.24	88.23	89.17
3575	NASDAQ	ADP	Fri, Feb 20, 2015	87.81	88.75	87.04	88.69
3574	NASDAQ	ADP	Thu, Feb 19, 2015	87.61	87.83	86.86	87.73
3573	NASDAQ	ADP	Wed, Feb 18, 2015	86.60	87.73	86.60	87.59
3572	NASDAQ	ADP	Tue, Feb 17, 2015	87.76	88.07	86.55	87.11
3571	NASDAQ	ADP	Fri, Feb 13, 2015	87.95	88.75	87.78	88.75
3570	NASDAQ	ADP	Thu, Feb 12, 2015	87.20	87.79	86.98	87.75
3569	NASDAQ	ADP	Wed, Feb 11, 2015	86.71	87.23	86.30	86.82
3568	NASDAQ	ADP	Tue, Feb 10, 2015	86.19	86.75	85.65	86.52
3567	NASDAQ	ADP	Mon, Feb 9, 2015	86.01	86.49	85.74	86.01
3566	NASDAQ	ADP	Fri, Feb 6, 2015	87.15	87.35	86.23	86.44
3565	NASDAQ	ADP	Thu, Feb 5, 2015	86.43	87.19	85.89	87.17
3564	NASDAQ	ADP	Wed, Feb 4, 2015	87.14	87.18	85.67	86.58
3563	NASDAQ	ADP	Tue, Feb 3, 2015	84.18	85.36	83.51	85.14
3562	NASDAQ	ADP	Mon, Feb 2, 2015	81.82	83.50	81.71	83.44
3561	NASDAQ	ADP	Fri, Jan 30, 2015	83.96	84.24	82.47	82.53
3560	NASDAQ	ADP	Thu, Jan 29, 2015	84.45	84.82	83.50	84.35
3559	NASDAQ	ADP	Wed, Jan 28, 2015	85.86	86.30	84.46	84.53
3558	NASDAQ	ADP	Tue, Jan 27, 2015	85.71	86.44	84.78	85.63
3557	NASDAQ	ADP	Mon, Jan 26, 2015	86.25	86.89	85.49	86.57
3556	NASDAQ	ADP	Fri, Jan 23, 2015	86.65	87.18	86.39	86.85
3555	NASDAQ	ADP	Thu, Jan 22, 2015	85.00	86.79	84.00	86.61
3554	NASDAQ	ADP	Wed, Jan 21, 2015	84.56	85.15	84.10	84.56
3553	NASDAQ	ADP	Tue, Jan 20, 2015	84.83	85.22	83.79	84.97
3552	NASDAQ	ADP	Fri, Jan 16, 2015	83.56	84.64	83.16	84.57
3551	NASDAQ	ADP	Thu, Jan 15, 2015	83.87	84.34	83.33	83.70
3550	NASDAQ	ADP	Wed, Jan 14, 2015	83.08	83.99	82.97	83.74
3549	NASDAQ	ADP	Tue, Jan 13, 2015	84.80	85.50	83.29	83.98
3548	NASDAQ	ADP	Mon, Jan 12, 2015	84.72	85.04	83.81	84.15
3547	NASDAQ	ADP	Fri, Jan 9, 2015	85.05	85.19	84.11	84.56
3546	NASDAQ	ADP	Thu, Jan 8, 2015	83.96	85.18	83.64	85.17
3545	NASDAQ	ADP	Wed, Jan 7, 2015	82.22	83.32	81.80	83.26
3544	NASDAQ	ADP	Tue, Jan 6, 2015	83.30	83.74	81.96	82.54
3543	NASDAQ	ADP	Mon, Jan 5, 2015	83.25	84.44	82.95	83.23
3542	NASDAQ	ADP	Fri, Jan 2, 2015	82.98	84.18	82.52	83.29
3541	NASDAQ	ADP	Wed, Dec 31, 2014	84.38	84.87	83.36	83.37
3540	NASDAQ	ADP	Tue, Dec 30, 2014	84.74	84.91	84.01	84.11
3539	NASDAQ	ADP	Mon, Dec 29, 2014	85.02	85.24	84.82	84.87
3538	NASDAQ	ADP	Fri, Dec 26, 2014	85.57	85.91	85.13	85.20
3537	NASDAQ	ADP	Wed, Dec 24, 2014	85.13	85.61	85.03	85.24
3536	NASDAQ	ADP	Tue, Dec 23, 2014	86.31	86.47	85.14	85.17
3535	NASDAQ	ADP	Mon, Dec 22, 2014	84.72	85.72	84.61	85.70
3534	NASDAQ	ADP	Fri, Dec 19, 2014	85.45	86.15	84.66	84.71
3533	NASDAQ	ADP	Thu, Dec 18, 2014	85.87	85.94	85.03	85.68
3532	NASDAQ	ADP	Wed, Dec 17, 2014	82.62	84.86	82.62	84.69
3531	NASDAQ	ADP	Tue, Dec 16, 2014	82.77	84.07	82.43	82.91
3530	NASDAQ	ADP	Mon, Dec 15, 2014	82.81	83.42	82.04	82.78
3529	NASDAQ	ADP	Fri, Dec 12, 2014	83.47	84.65	82.50	82.50
3528	NASDAQ	ADP	Thu, Dec 11, 2014	85.53	85.57	84.43	84.60
3527	NASDAQ	ADP	Wed, Dec 10, 2014	84.56	85.54	83.98	84.13
3526	NASDAQ	ADP	Tue, Dec 9, 2014	85.18	85.55	84.36	85.26
3525	NASDAQ	ADP	Mon, Dec 8, 2014	85.36	86.01	85.05	85.59
3524	NASDAQ	ADP	Fri, Dec 5, 2014	85.79	85.92	85.11	85.82
3523	NASDAQ	ADP	Thu, Dec 4, 2014	86.06	86.42	85.73	86.06
3522	NASDAQ	ADP	Wed, Dec 3, 2014	85.49	86.00	84.99	85.94
3521	NASDAQ	ADP	Tue, Dec 2, 2014	86.45	86.54	85.62	85.80
3520	NASDAQ	ADP	Mon, Dec 1, 2014	85.18	86.50	85.00	86.07
3519	NASDAQ	ADP	Fri, Nov 28, 2014	85.26	86.26	84.81	85.64
3518	NASDAQ	ADP	Wed, Nov 26, 2014	84.72	84.96	84.36	84.86
3517	NASDAQ	ADP	Tue, Nov 25, 2014	84.69	85.07	84.49	84.52
3516	NASDAQ	ADP	Mon, Nov 24, 2014	84.51	84.92	84.43	84.79
3515	NASDAQ	ADP	Fri, Nov 21, 2014	85.22	85.22	83.81	84.14
3514	NASDAQ	ADP	Thu, Nov 20, 2014	84.28	84.42	83.60	84.12
3513	NASDAQ	ADP	Wed, Nov 19, 2014	84.79	84.79	84.06	84.27
3512	NASDAQ	ADP	Tue, Nov 18, 2014	84.85	85.12	84.45	84.75
3511	NASDAQ	ADP	Mon, Nov 17, 2014	84.70	85.08	84.54	84.84
3510	NASDAQ	ADP	Fri, Nov 14, 2014	85.41	85.53	84.46	84.75
3509	NASDAQ	ADP	Thu, Nov 13, 2014	85.43	85.89	85.20	85.81
3508	NASDAQ	ADP	Wed, Nov 12, 2014	84.77	85.54	84.63	85.21
3507	NASDAQ	ADP	Tue, Nov 11, 2014	85.09	85.32	84.64	84.95
3506	NASDAQ	ADP	Mon, Nov 10, 2014	84.49	85.28	84.06	85.12
3505	NASDAQ	ADP	Fri, Nov 7, 2014	84.87	84.98	83.68	84.38
3504	NASDAQ	ADP	Thu, Nov 6, 2014	84.66	85.10	84.15	84.75
3503	NASDAQ	ADP	Wed, Nov 5, 2014	83.78	84.38	83.33	84.30
3502	NASDAQ	ADP	Tue, Nov 4, 2014	82.35	83.36	82.00	83.15
3501	NASDAQ	ADP	Mon, Nov 3, 2014	81.50	82.47	81.48	81.74
3500	NASDAQ	ADP	Fri, Oct 31, 2014	80.61	81.99	79.86	81.78
3499	NASDAQ	ADP	Thu, Oct 30, 2014	77.89	79.39	77.30	78.95
3498	NASDAQ	ADP	Wed, Oct 29, 2014	77.09	78.10	76.93	77.92
3497	NASDAQ	ADP	Tue, Oct 28, 2014	76.94	77.32	76.22	77.26
3496	NASDAQ	ADP	Mon, Oct 27, 2014	76.25	76.60	75.95	76.47
3495	NASDAQ	ADP	Fri, Oct 24, 2014	75.78	76.25	75.47	76.20
3494	NASDAQ	ADP	Thu, Oct 23, 2014	75.75	76.20	75.22	75.44
3493	NASDAQ	ADP	Wed, Oct 22, 2014	75.01	75.18	74.56	74.61
3492	NASDAQ	ADP	Tue, Oct 21, 2014	73.63	74.89	73.25	74.81
3491	NASDAQ	ADP	Mon, Oct 20, 2014	72.54	73.39	72.35	73.35
3490	NASDAQ	ADP	Fri, Oct 17, 2014	72.51	72.98	71.51	72.68
3489	NASDAQ	ADP	Thu, Oct 16, 2014	70.79	72.15	70.69	71.63
3488	NASDAQ	ADP	Wed, Oct 15, 2014	72.00	72.34	70.50	71.78
3487	NASDAQ	ADP	Tue, Oct 14, 2014	72.56	72.98	72.25	72.64
3486	NASDAQ	ADP	Mon, Oct 13, 2014	72.82	73.12	71.93	71.95
3485	NASDAQ	ADP	Fri, Oct 10, 2014	73.25	73.82	72.65	72.66
3484	NASDAQ	ADP	Thu, Oct 9, 2014	74.80	74.95	73.16	73.19
3483	NASDAQ	ADP	Wed, Oct 8, 2014	73.50	74.98	73.26	74.78
3482	NASDAQ	ADP	Tue, Oct 7, 2014	74.05	74.50	73.48	73.52
3481	NASDAQ	ADP	Mon, Oct 6, 2014	74.96	75.04	74.29	74.52
3480	NASDAQ	ADP	Fri, Oct 3, 2014	73.56	75.04	73.55	74.85
3479	NASDAQ	ADP	Thu, Oct 2, 2014	71.71	72.63	71.51	72.50
3478	NASDAQ	ADP	Wed, Oct 1, 2014	73.03	73.08	71.41	71.42
3477	NASDAQ	ADP	Tue, Sep 30, 2014	73.11	73.21	72.55	72.88
3476	NASDAQ	ADP	Mon, Sep 29, 2014	71.99	72.73	71.86	72.65
3475	NASDAQ	ADP	Fri, Sep 26, 2014	72.15	72.60	71.76	72.45
3474	NASDAQ	ADP	Thu, Sep 25, 2014	73.35	73.35	72.22	72.25
3473	NASDAQ	ADP	Wed, Sep 24, 2014	72.39	73.74	72.28	73.63
3472	NASDAQ	ADP	Tue, Sep 23, 2014	72.76	72.89	72.45	72.47
3471	NASDAQ	ADP	Mon, Sep 22, 2014	73.18	73.49	72.61	72.89
3470	NASDAQ	ADP	Fri, Sep 19, 2014	74.17	74.29	73.30	73.59
3469	NASDAQ	ADP	Thu, Sep 18, 2014	73.24	73.96	73.09	73.86
3468	NASDAQ	ADP	Wed, Sep 17, 2014	73.23	73.26	72.65	73.12
3467	NASDAQ	ADP	Tue, Sep 16, 2014	72.43	73.30	72.43	73.17
3466	NASDAQ	ADP	Mon, Sep 15, 2014	72.76	73.35	72.42	73.22
3465	NASDAQ	ADP	Fri, Sep 12, 2014	73.04	73.15	72.23	72.83
3464	NASDAQ	ADP	Thu, Sep 11, 2014	73.08	73.17	72.54	72.99
3463	NASDAQ	ADP	Wed, Sep 10, 2014	72.75	73.38	72.74	73.35
3462	NASDAQ	ADP	Tue, Sep 9, 2014	73.56	73.73	73.21	73.35
3461	NASDAQ	ADP	Mon, Sep 8, 2014	73.61	74.11	73.46	73.77
3460	NASDAQ	ADP	Fri, Sep 5, 2014	73.21	74.02	73.36	73.99
3459	NASDAQ	ADP	Thu, Sep 4, 2014	73.40	74.08	73.37	73.52
3458	NASDAQ	ADP	Wed, Sep 3, 2014	73.89	73.83	73.34	73.50
3457	NASDAQ	ADP	Tue, Sep 2, 2014	73.41	73.64	73.05	73.42
3456	NASDAQ	ADP	Fri, Aug 29, 2014	73.65	73.65	72.73	73.23
3455	NASDAQ	ADP	Thu, Aug 28, 2014	72.84	73.44	72.84	73.25
3454	NASDAQ	ADP	Wed, Aug 27, 2014	73.47	73.66	73.19	73.40
3453	NASDAQ	ADP	Tue, Aug 26, 2014	73.34	73.89	73.18	73.53
3452	NASDAQ	ADP	Mon, Aug 25, 2014	73.24	73.64	73.05	73.36
3451	NASDAQ	ADP	Fri, Aug 22, 2014	73.73	73.87	73.06	73.24
3450	NASDAQ	ADP	Thu, Aug 21, 2014	73.31	73.75	73.05	73.59
3449	NASDAQ	ADP	Wed, Aug 20, 2014	72.97	73.41	72.63	73.31
3448	NASDAQ	ADP	Tue, Aug 19, 2014	70.04	73.30	72.77	73.19
3447	NASDAQ	ADP	Mon, Aug 18, 2014	72.48	73.10	72.38	73.03
3446	NASDAQ	ADP	Fri, Aug 15, 2014	72.94	72.94	71.65	72.17
3445	NASDAQ	ADP	Thu, Aug 14, 2014	71.73	73.50	71.66	72.28
3444	NASDAQ	ADP	Wed, Aug 13, 2014	71.21	72.00	71.21	71.94
3443	NASDAQ	ADP	Tue, Aug 12, 2014	70.89	71.66	71.00	71.30
3442	NASDAQ	ADP	Mon, Aug 11, 2014	71.24	71.71	71.20	71.36
3441	NASDAQ	ADP	Fri, Aug 8, 2014	70.36	71.30	70.36	71.16
3440	NASDAQ	ADP	Thu, Aug 7, 2014	71.00	71.03	70.01	70.24
3439	NASDAQ	ADP	Wed, Aug 6, 2014	70.55	70.77	70.30	70.50
3438	NASDAQ	ADP	Tue, Aug 5, 2014	70.79	71.26	70.32	70.60
3437	NASDAQ	ADP	Mon, Aug 4, 2014	71.50	71.50	70.70	71.24
3436	NASDAQ	ADP	Fri, Aug 1, 2014	70.94	71.79	70.94	71.53
3435	NASDAQ	ADP	Thu, Jul 31, 2014	71.41	72.37	71.00	71.33
3434	NASDAQ	ADP	Wed, Jul 30, 2014	71.52	72.34	71.68	72.07
3433	NASDAQ	ADP	Tue, Jul 29, 2014	72.50	72.54	71.82	71.82
3432	NASDAQ	ADP	Mon, Jul 28, 2014	73.59	72.47	71.86	72.37
3431	NASDAQ	ADP	Fri, Jul 25, 2014	72.39	72.48	71.97	72.47
3430	NASDAQ	ADP	Thu, Jul 24, 2014	71.59	72.38	71.58	72.31
3429	NASDAQ	ADP	Wed, Jul 23, 2014	71.54	71.83	71.31	71.79
3428	NASDAQ	ADP	Tue, Jul 22, 2014	71.20	71.75	71.08	71.66
3427	NASDAQ	ADP	Mon, Jul 21, 2014	70.70	71.12	70.54	71.04
3426	NASDAQ	ADP	Fri, Jul 18, 2014	70.56	71.19	70.20	71.09
3425	NASDAQ	ADP	Thu, Jul 17, 2014	70.22	70.65	70.06	70.15
3424	NASDAQ	ADP	Wed, Jul 16, 2014	70.75	70.78	70.46	70.62
3423	NASDAQ	ADP	Tue, Jul 15, 2014	70.49	70.80	70.08	70.48
3422	NASDAQ	ADP	Mon, Jul 14, 2014	70.70	70.62	70.32	70.48
3421	NASDAQ	ADP	Fri, Jul 11, 2014	70.42	70.44	69.85	70.30
3420	NASDAQ	ADP	Thu, Jul 10, 2014	70.88	70.88	69.98	70.31
3419	NASDAQ	ADP	Wed, Jul 9, 2014	70.77	70.81	70.35	70.59
3418	NASDAQ	ADP	Tue, Jul 8, 2014	70.80	70.88	70.29	70.59
3417	NASDAQ	ADP	Mon, Jul 7, 2014	70.34	70.64	70.27	70.57
3416	NASDAQ	ADP	Thu, Jul 3, 2014	70.18	70.72	70.18	70.70
3415	NASDAQ	ADP	Wed, Jul 2, 2014	70.19	70.49	69.84	70.37
3414	NASDAQ	ADP	Tue, Jul 1, 2014	69.85	70.67	69.48	70.51
3413	NASDAQ	ADP	Mon, Jun 30, 2014	69.42	69.73	69.15	69.55
3412	NASDAQ	ADP	Fri, Jun 27, 2014	69.05	69.79	69.18	69.73
3411	NASDAQ	ADP	Thu, Jun 26, 2014	69.55	69.55	68.98	69.40
3410	NASDAQ	ADP	Wed, Jun 25, 2014	69.09	69.69	68.96	69.52
3409	NASDAQ	ADP	Tue, Jun 24, 2014	69.51	69.85	69.17	69.36
3408	NASDAQ	ADP	Mon, Jun 23, 2014	69.62	69.82	69.18	69.50
3407	NASDAQ	ADP	Fri, Jun 20, 2014	69.18	69.88	68.87	69.70
3406	NASDAQ	ADP	Thu, Jun 19, 2014	69.20	69.23	68.73	68.83
3405	NASDAQ	ADP	Wed, Jun 18, 2014	68.62	69.04	68.36	68.96
3404	NASDAQ	ADP	Tue, Jun 17, 2014	68.85	69.15	68.61	68.62
3403	NASDAQ	ADP	Mon, Jun 16, 2014	68.84	69.42	68.82	69.00
3402	NASDAQ	ADP	Fri, Jun 13, 2014	68.90	69.36	68.65	69.14
3401	NASDAQ	ADP	Thu, Jun 12, 2014	68.51	68.98	68.38	68.65
3400	NASDAQ	ADP	Wed, Jun 11, 2014	68.95	69.27	68.51	68.90
3399	NASDAQ	ADP	Tue, Jun 10, 2014	69.94	70.51	69.63	69.66
3398	NASDAQ	ADP	Mon, Jun 9, 2014	69.81	70.29	69.77	70.18
3397	NASDAQ	ADP	Fri, Jun 6, 2014	69.45	69.89	69.13	69.84
3396	NASDAQ	ADP	Thu, Jun 5, 2014	69.30	69.16	68.44	69.04
3395	NASDAQ	ADP	Wed, Jun 4, 2014	69.16	69.16	68.50	69.16
3394	NASDAQ	ADP	Tue, Jun 3, 2014	69.23	69.64	68.90	69.05
3393	NASDAQ	ADP	Mon, Jun 2, 2014	69.86	70.11	69.44	69.64
3392	NASDAQ	ADP	Fri, May 30, 2014	69.96	70.08	69.63	69.90
3391	NASDAQ	ADP	Thu, May 29, 2014	69.46	69.80	69.22	69.80
3390	NASDAQ	ADP	Wed, May 28, 2014	70.00	70.00	69.14	69.19
3389	NASDAQ	ADP	Tue, May 27, 2014	69.31	69.57	69.18	69.57
3388	NASDAQ	ADP	Fri, May 23, 2014	68.30	69.20	68.55	69.17
3387	NASDAQ	ADP	Thu, May 22, 2014	68.33	68.67	68.01	68.50
3386	NASDAQ	ADP	Wed, May 21, 2014	68.49	68.49	67.92	68.18
3385	NASDAQ	ADP	Tue, May 20, 2014	68.55	68.56	67.88	68.04
3384	NASDAQ	ADP	Mon, May 19, 2014	68.44	68.53	67.87	68.47
3383	NASDAQ	ADP	Fri, May 16, 2014	66.90	68.29	67.07	68.26
3382	NASDAQ	ADP	Thu, May 15, 2014	68.00	68.43	67.08	67.33
3381	NASDAQ	ADP	Wed, May 14, 2014	69.33	69.39	68.38	68.51
3380	NASDAQ	ADP	Tue, May 13, 2014	69.22	69.41	68.95	69.23
3379	NASDAQ	ADP	Mon, May 12, 2014	68.42	69.41	68.42	69.21
3378	NASDAQ	ADP	Fri, May 9, 2014	68.09	68.66	68.00	68.49
3377	NASDAQ	ADP	Thu, May 8, 2014	67.83	68.58	67.67	68.30
3376	NASDAQ	ADP	Wed, May 7, 2014	67.65	68.01	67.08	67.95
3375	NASDAQ	ADP	Tue, May 6, 2014	67.94	68.08	67.52	67.60
3374	NASDAQ	ADP	Mon, May 5, 2014	67.80	68.38	67.33	68.31
3373	NASDAQ	ADP	Fri, May 2, 2014	68.15	68.60	67.81	68.02
3372	NASDAQ	ADP	Thu, May 1, 2014	68.40	68.66	67.87	68.09
3371	NASDAQ	ADP	Wed, Apr 30, 2014	66.72	68.73	66.71	68.40
3370	NASDAQ	ADP	Tue, Apr 29, 2014	66.81	67.66	66.69	67.54
3369	NASDAQ	ADP	Mon, Apr 28, 2014	66.71	67.14	65.79	66.39
3368	NASDAQ	ADP	Fri, Apr 25, 2014	66.94	67.27	66.23	66.37
3367	NASDAQ	ADP	Thu, Apr 24, 2014	67.41	67.57	66.95	67.22
3366	NASDAQ	ADP	Wed, Apr 23, 2014	66.55	67.15	66.55	66.93
3365	NASDAQ	ADP	Tue, Apr 22, 2014	66.79	67.21	66.46	66.96
3364	NASDAQ	ADP	Mon, Apr 21, 2014	66.49	67.06	66.47	66.73
3363	NASDAQ	ADP	Thu, Apr 17, 2014	66.64	67.07	65.97	66.94
3362	NASDAQ	ADP	Wed, Apr 16, 2014	66.41	66.41	65.52	66.17
3361	NASDAQ	ADP	Tue, Apr 15, 2014	65.18	65.91	64.74	65.87
3360	NASDAQ	ADP	Mon, Apr 14, 2014	65.28	65.42	64.37	65.13
3359	NASDAQ	ADP	Fri, Apr 11, 2014	65.51	66.05	64.65	64.68
3358	NASDAQ	ADP	Thu, Apr 10, 2014	68.50	68.54	65.99	65.99
3357	NASDAQ	ADP	Wed, Apr 9, 2014	66.21	66.64	65.85	66.57
3356	NASDAQ	ADP	Tue, Apr 8, 2014	66.20	66.62	65.93	66.29
3355	NASDAQ	ADP	Mon, Apr 7, 2014	66.65	66.84	65.81	66.03
3354	NASDAQ	ADP	Fri, Apr 4, 2014	67.15	68.23	66.47	66.51
3353	NASDAQ	ADP	Thu, Apr 3, 2014	68.41	68.43	67.57	67.87
3352	NASDAQ	ADP	Wed, Apr 2, 2014	67.91	68.33	67.78	68.14
3351	NASDAQ	ADP	Tue, Apr 1, 2014	67.59	68.01	67.23	67.99
3350	NASDAQ	ADP	Mon, Mar 31, 2014	67.67	68.09	67.36	67.78
3349	NASDAQ	ADP	Fri, Mar 28, 2014	67.43	68.14	67.17	67.51
3348	NASDAQ	ADP	Thu, Mar 27, 2014	66.72	67.30	66.28	67.23
3347	NASDAQ	ADP	Wed, Mar 26, 2014	67.64	67.77	66.85	66.85
3346	NASDAQ	ADP	Tue, Mar 25, 2014	67.28	67.85	66.93	67.27
3345	NASDAQ	ADP	Mon, Mar 24, 2014	68.30	68.43	66.81	67.07
3344	NASDAQ	ADP	Fri, Mar 21, 2014	69.59	69.65	67.99	68.21
3343	NASDAQ	ADP	Thu, Mar 20, 2014	68.30	68.88	68.13	68.73
3342	NASDAQ	ADP	Wed, Mar 19, 2014	69.37	69.37	68.25	68.68
3341	NASDAQ	ADP	Tue, Mar 18, 2014	68.75	69.34	68.67	69.30
3340	NASDAQ	ADP	Mon, Mar 17, 2014	68.36	68.87	68.17	68.86
3339	NASDAQ	ADP	Fri, Mar 14, 2014	68.02	68.26	67.38	68.03
3338	NASDAQ	ADP	Thu, Mar 13, 2014	68.23	68.39	67.28	67.54
3337	NASDAQ	ADP	Wed, Mar 12, 2014	67.79	68.22	67.55	68.15
3336	NASDAQ	ADP	Tue, Mar 11, 2014	68.73	68.83	68.08	68.34
3335	NASDAQ	ADP	Mon, Mar 10, 2014	68.94	69.06	68.23	68.61
3334	NASDAQ	ADP	Fri, Mar 7, 2014	68.82	69.24	68.55	68.92
3333	NASDAQ	ADP	Thu, Mar 6, 2014	68.32	68.63	68.11	68.45
3332	NASDAQ	ADP	Wed, Mar 5, 2014	66.44	68.59	67.97	68.18
3331	NASDAQ	ADP	Tue, Mar 4, 2014	68.16	68.88	68.04	68.82
3330	NASDAQ	ADP	Mon, Mar 3, 2014	67.59	67.72	66.96	67.26
3329	NASDAQ	ADP	Fri, Feb 28, 2014	68.32	68.84	67.73	68.23
3328	NASDAQ	ADP	Thu, Feb 27, 2014	67.65	68.34	67.64	68.18
3327	NASDAQ	ADP	Wed, Feb 26, 2014	67.94	68.01	67.38	67.92
3326	NASDAQ	ADP	Tue, Feb 25, 2014	67.53	67.75	66.92	67.56
3325	NASDAQ	ADP	Mon, Feb 24, 2014	66.94	67.97	66.85	67.37
3324	NASDAQ	ADP	Fri, Feb 21, 2014	67.36	67.54	66.78	66.85
3323	NASDAQ	ADP	Thu, Feb 20, 2014	66.88	67.45	66.55	67.12
3322	NASDAQ	ADP	Wed, Feb 19, 2014	66.71	67.51	66.59	66.80
3321	NASDAQ	ADP	Tue, Feb 18, 2014	67.07	67.17	66.46	67.10
3320	NASDAQ	ADP	Fri, Feb 14, 2014	66.45	67.10	66.06	66.91
3319	NASDAQ	ADP	Thu, Feb 13, 2014	66.01	66.92	65.97	66.86
3318	NASDAQ	ADP	Wed, Feb 12, 2014	66.30	66.58	65.62	66.30
3317	NASDAQ	ADP	Tue, Feb 11, 2014	66.30	65.71	64.93	65.50
3316	NASDAQ	ADP	Mon, Feb 10, 2014	66.22	66.33	64.77	65.31
3315	NASDAQ	ADP	Fri, Feb 7, 2014	65.71	65.76	64.87	65.70
3314	NASDAQ	ADP	Thu, Feb 6, 2014	63.43	65.21	64.13	65.09
3313	NASDAQ	ADP	Wed, Feb 5, 2014	66.95	66.95	63.77	64.51
3312	NASDAQ	ADP	Tue, Feb 4, 2014	68.12	68.36	63.08	65.75
3311	NASDAQ	ADP	Mon, Feb 3, 2014	67.21	67.36	64.73	64.99
3310	NASDAQ	ADP	Fri, Jan 31, 2014	66.67	67.67	66.62	67.20
3309	NASDAQ	ADP	Thu, Jan 30, 2014	67.51	68.11	66.98	67.81
3308	NASDAQ	ADP	Wed, Jan 29, 2014	67.06	67.76	66.83	67.14
3307	NASDAQ	ADP	Tue, Jan 28, 2014	67.01	67.73	66.85	67.58
3306	NASDAQ	ADP	Mon, Jan 27, 2014	68.96	68.01	66.98	67.11
3305	NASDAQ	ADP	Fri, Jan 24, 2014	69.14	69.15	67.51	67.52
3304	NASDAQ	ADP	Thu, Jan 23, 2014	71.87	72.37	69.18	69.58
3303	NASDAQ	ADP	Wed, Jan 22, 2014	70.54	70.81	70.22	70.51
3302	NASDAQ	ADP	Tue, Jan 21, 2014	70.55	70.88	70.01	70.46
3301	NASDAQ	ADP	Fri, Jan 17, 2014	69.76	70.48	69.69	70.16
3300	NASDAQ	ADP	Thu, Jan 16, 2014	70.22	70.41	69.93	70.01
3299	NASDAQ	ADP	Wed, Jan 15, 2014	68.85	70.74	69.93	70.26
3298	NASDAQ	ADP	Tue, Jan 14, 2014	69.58	70.21	69.25	70.14
3297	NASDAQ	ADP	Mon, Jan 13, 2014	70.43	70.47	69.16	69.35
3296	NASDAQ	ADP	Fri, Jan 10, 2014	71.11	71.16	70.15	70.49
3295	NASDAQ	ADP	Thu, Jan 9, 2014	72.81	72.81	70.65	70.73
3294	NASDAQ	ADP	Wed, Jan 8, 2014	70.44	70.83	70.10	70.49
3293	NASDAQ	ADP	Tue, Jan 7, 2014	70.16	71.08	70.08	70.87
3292	NASDAQ	ADP	Mon, Jan 6, 2014	70.72	71.03	69.65	70.01
3291	NASDAQ	ADP	Fri, Jan 3, 2014	70.14	71.38	70.18	70.82
3290	NASDAQ	ADP	Thu, Jan 2, 2014	70.33	70.58	69.64	70.06
3289	NASDAQ	ADP	Tue, Dec 31, 2013	71.27	71.54	70.75	70.88
3288	NASDAQ	ADP	Mon, Dec 30, 2013	72.68	71.15	70.63	71.13
3287	NASDAQ	ADP	Fri, Dec 27, 2013	71.02	71.18	70.67	70.81
3286	NASDAQ	ADP	Thu, Dec 26, 2013	70.58	70.94	70.30	70.84
3285	NASDAQ	ADP	Tue, Dec 24, 2013	69.99	70.44	69.83	70.37
3284	NASDAQ	ADP	Mon, Dec 23, 2013	72.48	70.53	69.94	70.13
3283	NASDAQ	ADP	Fri, Dec 20, 2013	67.33	70.39	69.29	70.16
3282	NASDAQ	ADP	Thu, Dec 19, 2013	69.61	70.05	69.19	69.68
3281	NASDAQ	ADP	Wed, Dec 18, 2013	68.18	69.44	67.65	69.38
3280	NASDAQ	ADP	Tue, Dec 17, 2013	67.37	68.01	67.22	67.77
3279	NASDAQ	ADP	Mon, Dec 16, 2013	68.01	68.40	67.72	68.00
3278	NASDAQ	ADP	Fri, Dec 13, 2013	68.13	68.23	67.53	67.57
3277	NASDAQ	ADP	Thu, Dec 12, 2013	67.73	68.21	67.64	67.68
3276	NASDAQ	ADP	Wed, Dec 11, 2013	68.46	68.91	67.74	67.93
3275	NASDAQ	ADP	Tue, Dec 10, 2013	69.18	69.35	68.74	68.87
3274	NASDAQ	ADP	Mon, Dec 9, 2013	69.92	69.98	68.92	69.31
3273	NASDAQ	ADP	Fri, Dec 6, 2013	69.70	69.98	69.42	69.88
3272	NASDAQ	ADP	Thu, Dec 5, 2013	69.26	69.77	68.78	68.89
3271	NASDAQ	ADP	Wed, Dec 4, 2013	70.08	70.30	69.08	69.59
3270	NASDAQ	ADP	Tue, Dec 3, 2013	70.49	70.90	69.92	70.48
3269	NASDAQ	ADP	Mon, Dec 2, 2013	70.14	70.30	69.69	69.80
3268	NASDAQ	ADP	Fri, Nov 29, 2013	70.34	70.75	70.16	70.20
3267	NASDAQ	ADP	Wed, Nov 27, 2013	70.44	70.63	70.15	70.47
3266	NASDAQ	ADP	Tue, Nov 26, 2013	72.97	73.53	70.01	70.45
3265	NASDAQ	ADP	Mon, Nov 25, 2013	70.18	70.53	70.13	70.29
3264	NASDAQ	ADP	Fri, Nov 22, 2013	69.87	70.22	69.80	70.19
3263	NASDAQ	ADP	Thu, Nov 21, 2013	69.58	70.07	69.42	69.99
3262	NASDAQ	ADP	Wed, Nov 20, 2013	70.10	70.30	69.14	69.35
3261	NASDAQ	ADP	Tue, Nov 19, 2013	69.13	70.57	68.67	69.93
3260	NASDAQ	ADP	Mon, Nov 18, 2013	67.87	68.16	67.67	67.87
3259	NASDAQ	ADP	Fri, Nov 15, 2013	67.44	67.90	67.15	67.84
3258	NASDAQ	ADP	Thu, Nov 14, 2013	67.23	67.93	67.12	67.52
3257	NASDAQ	ADP	Wed, Nov 13, 2013	66.37	67.11	66.00	67.07
3256	NASDAQ	ADP	Tue, Nov 12, 2013	66.40	66.58	66.14	66.43
3255	NASDAQ	ADP	Mon, Nov 11, 2013	66.52	66.71	66.23	66.46
3254	NASDAQ	ADP	Fri, Nov 8, 2013	66.18	66.70	65.98	66.68
3253	NASDAQ	ADP	Thu, Nov 7, 2013	66.80	67.03	65.98	66.08
3252	NASDAQ	ADP	Wed, Nov 6, 2013	66.09	66.72	66.08	66.52
3251	NASDAQ	ADP	Tue, Nov 5, 2013	66.01	66.38	65.57	66.24
3250	NASDAQ	ADP	Mon, Nov 4, 2013	66.43	66.59	65.75	66.24
3249	NASDAQ	ADP	Fri, Nov 1, 2013	66.10	66.22	65.70	66.07
3248	NASDAQ	ADP	Thu, Oct 31, 2013	65.15	66.01	64.93	65.82
3247	NASDAQ	ADP	Wed, Oct 30, 2013	66.59	66.59	64.72	65.18
3246	NASDAQ	ADP	Tue, Oct 29, 2013	66.71	67.25	66.30	66.98
3245	NASDAQ	ADP	Mon, Oct 28, 2013	66.08	66.74	65.93	66.38
3244	NASDAQ	ADP	Fri, Oct 25, 2013	66.07	66.42	65.76	66.24
3243	NASDAQ	ADP	Thu, Oct 24, 2013	66.06	66.36	65.92	66.15
3242	NASDAQ	ADP	Wed, Oct 23, 2013	66.01	66.07	65.64	65.89
3241	NASDAQ	ADP	Tue, Oct 22, 2013	65.72	66.45	65.48	66.19
3240	NASDAQ	ADP	Mon, Oct 21, 2013	64.91	65.58	64.82	65.53
3239	NASDAQ	ADP	Fri, Oct 18, 2013	65.05	65.36	64.80	65.08
3238	NASDAQ	ADP	Thu, Oct 17, 2013	64.40	65.05	64.26	64.99
3237	NASDAQ	ADP	Wed, Oct 16, 2013	64.00	64.73	63.79	64.67
3236	NASDAQ	ADP	Tue, Oct 15, 2013	63.64	63.78	63.32	63.44
3235	NASDAQ	ADP	Mon, Oct 14, 2013	63.48	63.94	63.28	63.92
3234	NASDAQ	ADP	Fri, Oct 11, 2013	62.51	63.63	62.48	63.61
3233	NASDAQ	ADP	Thu, Oct 10, 2013	62.15	63.10	61.94	63.00
3232	NASDAQ	ADP	Wed, Oct 9, 2013	61.63	61.94	61.33	61.65
3231	NASDAQ	ADP	Tue, Oct 8, 2013	62.41	62.50	61.56	61.62
3230	NASDAQ	ADP	Mon, Oct 7, 2013	62.19	62.59	61.86	62.30
3229	NASDAQ	ADP	Fri, Oct 4, 2013	62.51	62.82	62.23	62.74
3228	NASDAQ	ADP	Thu, Oct 3, 2013	62.91	63.16	62.19	62.37
3227	NASDAQ	ADP	Wed, Oct 2, 2013	63.16	63.26	62.87	63.18
3226	NASDAQ	ADP	Tue, Oct 1, 2013	63.67	63.67	63.07	63.30
3225	NASDAQ	ADP	Mon, Sep 30, 2013	63.44	63.61	63.07	63.50
3224	NASDAQ	ADP	Fri, Sep 27, 2013	63.78	63.80	62.82	63.65
3223	NASDAQ	ADP	Thu, Sep 26, 2013	63.89	64.22	63.66	63.97
3222	NASDAQ	ADP	Wed, Sep 25, 2013	64.12	64.23	63.44	63.62
3221	NASDAQ	ADP	Tue, Sep 24, 2013	63.56	64.30	63.42	64.00
3220	NASDAQ	ADP	Mon, Sep 23, 2013	65.09	65.46	63.79	64.15
3219	NASDAQ	ADP	Fri, Sep 20, 2013	65.58	65.69	65.23	65.30
3218	NASDAQ	ADP	Thu, Sep 19, 2013	65.70	65.75	65.34	65.51
3217	NASDAQ	ADP	Wed, Sep 18, 2013	65.07	65.67	64.70	65.57
3216	NASDAQ	ADP	Tue, Sep 17, 2013	65.13	65.28	64.83	65.06
3215	NASDAQ	ADP	Mon, Sep 16, 2013	65.66	65.73	64.94	65.01
3214	NASDAQ	ADP	Fri, Sep 13, 2013	65.12	65.20	64.44	65.00
3213	NASDAQ	ADP	Thu, Sep 12, 2013	64.84	65.37	64.70	65.08
3212	NASDAQ	ADP	Wed, Sep 11, 2013	64.36	65.01	64.20	64.93
3211	NASDAQ	ADP	Tue, Sep 10, 2013	65.25	65.25	64.69	64.69
3210	NASDAQ	ADP	Mon, Sep 9, 2013	64.16	64.86	64.16	64.73
3209	NASDAQ	ADP	Fri, Sep 6, 2013	63.56	64.29	62.61	64.15
3208	NASDAQ	ADP	Thu, Sep 5, 2013	63.01	63.50	62.98	63.46
3207	NASDAQ	ADP	Wed, Sep 4, 2013	61.49	63.27	61.20	63.21
3206	NASDAQ	ADP	Tue, Sep 3, 2013	63.15	63.56	62.29	62.65
3205	NASDAQ	ADP	Fri, Aug 30, 2013	62.54	62.56	62.08	62.43
3204	NASDAQ	ADP	Thu, Aug 29, 2013	62.09	62.85	61.78	62.55
3203	NASDAQ	ADP	Wed, Aug 28, 2013	62.39	62.63	62.15	62.23
3202	NASDAQ	ADP	Tue, Aug 27, 2013	62.48	62.79	62.20	62.23
3201	NASDAQ	ADP	Mon, Aug 26, 2013	61.31	63.58	61.31	63.19
3200	NASDAQ	ADP	Fri, Aug 23, 2013	63.58	63.65	63.17	63.41
3199	NASDAQ	ADP	Thu, Aug 22, 2013	63.17	63.72	63.08	63.55
3198	NASDAQ	ADP	Wed, Aug 21, 2013	63.29	63.50	62.82	63.01
3197	NASDAQ	ADP	Tue, Aug 20, 2013	62.98	63.61	62.94	63.46
3196	NASDAQ	ADP	Mon, Aug 19, 2013	62.82	63.37	62.82	63.08
3195	NASDAQ	ADP	Fri, Aug 16, 2013	62.70	63.23	62.62	63.07
3194	NASDAQ	ADP	Thu, Aug 15, 2013	63.36	63.37	62.60	62.82
3193	NASDAQ	ADP	Wed, Aug 14, 2013	63.90	64.12	63.72	63.76
3192	NASDAQ	ADP	Tue, Aug 13, 2013	64.03	64.07	63.72	64.03
3191	NASDAQ	ADP	Mon, Aug 12, 2013	63.17	63.89	63.08	63.87
3190	NASDAQ	ADP	Fri, Aug 9, 2013	63.22	63.69	63.11	63.57
3189	NASDAQ	ADP	Thu, Aug 8, 2013	63.48	63.73	63.12	63.46
3188	NASDAQ	ADP	Wed, Aug 7, 2013	63.26	63.41	62.87	63.15
3187	NASDAQ	ADP	Tue, Aug 6, 2013	62.71	63.50	62.37	63.37
3186	NASDAQ	ADP	Mon, Aug 5, 2013	62.75	62.91	62.43	62.81
3185	NASDAQ	ADP	Fri, Aug 2, 2013	62.48	62.83	62.16	62.79
3184	NASDAQ	ADP	Thu, Aug 1, 2013	61.86	63.18	61.51	63.03
3183	NASDAQ	ADP	Wed, Jul 31, 2013	63.71	63.85	63.20	63.24
3182	NASDAQ	ADP	Tue, Jul 30, 2013	63.77	63.77	63.17	63.29
3181	NASDAQ	ADP	Mon, Jul 29, 2013	63.30	63.59	63.03	63.25
3180	NASDAQ	ADP	Fri, Jul 26, 2013	63.21	63.60	62.91	63.58
3179	NASDAQ	ADP	Thu, Jul 25, 2013	63.32	63.51	62.87	63.31
3178	NASDAQ	ADP	Wed, Jul 24, 2013	64.00	64.00	63.21	63.36
3177	NASDAQ	ADP	Tue, Jul 23, 2013	64.19	64.33	63.58	63.59
3176	NASDAQ	ADP	Mon, Jul 22, 2013	64.73	64.77	63.86	64.18
3175	NASDAQ	ADP	Fri, Jul 19, 2013	64.16	64.19	63.39	63.94
3174	NASDAQ	ADP	Thu, Jul 18, 2013	63.75	64.08	63.65	63.88
3173	NASDAQ	ADP	Wed, Jul 17, 2013	63.75	63.91	63.39	63.44
3172	NASDAQ	ADP	Tue, Jul 16, 2013	63.64	63.72	63.22	63.43
3171	NASDAQ	ADP	Mon, Jul 15, 2013	64.26	64.32	63.36	63.48
3170	NASDAQ	ADP	Fri, Jul 12, 2013	63.15	64.43	63.10	64.40
3169	NASDAQ	ADP	Thu, Jul 11, 2013	63.36	63.68	62.94	63.03
3168	NASDAQ	ADP	Wed, Jul 10, 2013	62.16	63.05	62.15	62.94
3167	NASDAQ	ADP	Tue, Jul 9, 2013	62.29	62.58	62.19	62.32
3166	NASDAQ	ADP	Mon, Jul 8, 2013	62.18	62.52	62.08	62.26
3165	NASDAQ	ADP	Fri, Jul 5, 2013	61.97	62.44	61.41	62.07
3164	NASDAQ	ADP	Wed, Jul 3, 2013	61.14	61.92	61.02	61.62
3163	NASDAQ	ADP	Tue, Jul 2, 2013	61.22	61.84	60.71	61.48
3162	NASDAQ	ADP	Mon, Jul 1, 2013	60.38	61.34	60.31	60.93
3161	NASDAQ	ADP	Fri, Jun 28, 2013	60.45	60.86	60.09	60.41
3160	NASDAQ	ADP	Thu, Jun 27, 2013	61.13	61.34	60.70	60.86
3159	NASDAQ	ADP	Wed, Jun 26, 2013	60.97	61.19	60.66	60.84
3158	NASDAQ	ADP	Tue, Jun 25, 2013	60.67	60.67	59.79	60.39
3157	NASDAQ	ADP	Mon, Jun 24, 2013	60.02	60.47	59.75	59.99
3156	NASDAQ	ADP	Fri, Jun 21, 2013	60.25	60.51	59.65	60.25
3155	NASDAQ	ADP	Thu, Jun 20, 2013	60.04	60.23	59.72	59.83
3154	NASDAQ	ADP	Wed, Jun 19, 2013	60.60	61.39	60.46	60.57
3153	NASDAQ	ADP	Tue, Jun 18, 2013	60.24	61.13	60.19	61.06
3152	NASDAQ	ADP	Mon, Jun 17, 2013	60.15	60.61	60.00	60.27
3151	NASDAQ	ADP	Fri, Jun 14, 2013	59.70	60.12	59.52	59.66
3150	NASDAQ	ADP	Thu, Jun 13, 2013	59.07	60.08	58.92	59.90
3149	NASDAQ	ADP	Wed, Jun 12, 2013	59.87	59.95	59.01	59.07
3148	NASDAQ	ADP	Tue, Jun 11, 2013	59.94	60.26	59.64	59.75
3147	NASDAQ	ADP	Mon, Jun 10, 2013	60.50	60.62	60.16	60.34
3146	NASDAQ	ADP	Fri, Jun 7, 2013	60.10	60.58	59.81	60.45
3145	NASDAQ	ADP	Thu, Jun 6, 2013	59.37	59.68	59.02	59.60
3144	NASDAQ	ADP	Wed, Jun 5, 2013	60.21	60.44	59.47	59.53
3143	NASDAQ	ADP	Tue, Jun 4, 2013	60.93	61.29	60.20	60.51
3142	NASDAQ	ADP	Mon, Jun 3, 2013	60.23	61.07	60.23	61.01
3141	NASDAQ	ADP	Fri, May 31, 2013	60.91	61.55	60.17	60.29
3140	NASDAQ	ADP	Thu, May 30, 2013	61.42	61.58	61.24	61.24
3139	NASDAQ	ADP	Wed, May 29, 2013	61.41	61.58	60.97	61.21
3138	NASDAQ	ADP	Tue, May 28, 2013	61.85	62.33	61.60	61.84
3137	NASDAQ	ADP	Fri, May 24, 2013	61.12	61.28	60.79	61.28
3136	NASDAQ	ADP	Thu, May 23, 2013	61.33	61.59	61.16	61.35
3135	NASDAQ	ADP	Wed, May 22, 2013	62.37	62.44	61.43	61.64
3134	NASDAQ	ADP	Tue, May 21, 2013	62.31	62.66	62.12	62.31
3133	NASDAQ	ADP	Mon, May 20, 2013	63.16	63.16	62.13	62.33
3132	NASDAQ	ADP	Fri, May 17, 2013	62.69	63.16	62.29	63.15
3131	NASDAQ	ADP	Thu, May 16, 2013	62.74	63.08	62.18	62.27
3130	NASDAQ	ADP	Wed, May 15, 2013	62.15	62.94	62.07	62.94
3129	NASDAQ	ADP	Tue, May 14, 2013	61.58	62.21	61.58	62.12
3128	NASDAQ	ADP	Mon, May 13, 2013	61.22	61.55	61.18	61.48
3127	NASDAQ	ADP	Fri, May 10, 2013	61.51	61.65	61.04	61.44
3126	NASDAQ	ADP	Thu, May 9, 2013	60.44	61.63	60.36	61.41
3125	NASDAQ	ADP	Wed, May 8, 2013	60.22	60.36	60.01	60.15
3124	NASDAQ	ADP	Tue, May 7, 2013	60.37	60.61	60.12	60.22
3123	NASDAQ	ADP	Mon, May 6, 2013	60.67	60.67	60.12	60.26
3122	NASDAQ	ADP	Fri, May 3, 2013	60.11	60.78	59.67	60.73
3121	NASDAQ	ADP	Thu, May 2, 2013	58.63	59.43	58.43	59.12
3120	NASDAQ	ADP	Wed, May 1, 2013	59.12	59.12	58.51	58.62
3119	NASDAQ	ADP	Tue, Apr 30, 2013	58.77	59.08	58.66	59.08
3118	NASDAQ	ADP	Mon, Apr 29, 2013	58.38	59.00	58.25	58.90
3117	NASDAQ	ADP	Fri, Apr 26, 2013	58.57	58.58	58.08	58.42
3116	NASDAQ	ADP	Thu, Apr 25, 2013	58.72	58.76	58.33	58.58
3115	NASDAQ	ADP	Wed, Apr 24, 2013	58.51	58.73	58.29	58.49
3114	NASDAQ	ADP	Tue, Apr 23, 2013	57.85	58.24	57.38	58.22
3113	NASDAQ	ADP	Mon, Apr 22, 2013	57.21	57.62	56.77	57.46
3112	NASDAQ	ADP	Fri, Apr 19, 2013	56.47	57.40	56.47	57.22
3111	NASDAQ	ADP	Thu, Apr 18, 2013	57.75	57.79	56.48	56.70
3110	NASDAQ	ADP	Wed, Apr 17, 2013	56.86	57.39	56.13	57.33
3109	NASDAQ	ADP	Tue, Apr 16, 2013	56.77	57.43	56.60	57.38
3108	NASDAQ	ADP	Mon, Apr 15, 2013	57.72	57.81	56.53	56.55
3107	NASDAQ	ADP	Fri, Apr 12, 2013	58.01	58.01	57.47	57.82
3106	NASDAQ	ADP	Thu, Apr 11, 2013	57.58	58.08	57.43	58.00
3105	NASDAQ	ADP	Wed, Apr 10, 2013	56.53	57.64	56.40	57.60
3104	NASDAQ	ADP	Tue, Apr 9, 2013	56.45	56.78	56.00	56.55
3103	NASDAQ	ADP	Mon, Apr 8, 2013	55.87	56.37	55.74	56.37
3102	NASDAQ	ADP	Fri, Apr 5, 2013	56.23	56.24	55.53	55.94
3101	NASDAQ	ADP	Thu, Apr 4, 2013	56.89	57.08	56.43	56.78
3100	NASDAQ	ADP	Wed, Apr 3, 2013	57.25	57.45	56.64	56.80
3099	NASDAQ	ADP	Tue, Apr 2, 2013	57.15	57.62	56.89	57.27
3098	NASDAQ	ADP	Mon, Apr 1, 2013	56.72	57.18	56.58	56.75
3097	NASDAQ	ADP	Thu, Mar 28, 2013	56.58	57.13	56.43	57.05
3096	NASDAQ	ADP	Wed, Mar 27, 2013	56.50	56.79	56.23	56.72
3095	NASDAQ	ADP	Tue, Mar 26, 2013	56.18	56.85	56.18	56.84
3094	NASDAQ	ADP	Mon, Mar 25, 2013	56.54	56.63	55.76	56.08
3093	NASDAQ	ADP	Fri, Mar 22, 2013	56.15	56.34	55.84	56.22
3092	NASDAQ	ADP	Thu, Mar 21, 2013	56.13	56.49	55.65	55.91
3091	NASDAQ	ADP	Wed, Mar 20, 2013	56.72	56.86	56.29	56.52
3090	NASDAQ	ADP	Tue, Mar 19, 2013	56.42	56.55	55.85	56.42
3089	NASDAQ	ADP	Mon, Mar 18, 2013	56.03	56.56	55.97	56.34
3088	NASDAQ	ADP	Fri, Mar 15, 2013	56.73	57.07	56.47	56.57
3087	NASDAQ	ADP	Thu, Mar 14, 2013	56.32	57.05	56.32	57.04
3086	NASDAQ	ADP	Wed, Mar 13, 2013	56.15	56.33	56.01	56.30
3085	NASDAQ	ADP	Tue, Mar 12, 2013	56.06	56.13	55.93	56.12
3084	NASDAQ	ADP	Mon, Mar 11, 2013	55.60	56.05	55.57	56.03
3083	NASDAQ	ADP	Fri, Mar 8, 2013	55.50	55.89	55.41	55.57
3082	NASDAQ	ADP	Thu, Mar 7, 2013	54.81	55.77	54.65	55.57
3081	NASDAQ	ADP	Wed, Mar 6, 2013	54.86	54.88	54.42	54.65
3080	NASDAQ	ADP	Tue, Mar 5, 2013	54.39	55.00	54.32	54.97
3079	NASDAQ	ADP	Mon, Mar 4, 2013	53.79	54.29	53.60	54.25
3078	NASDAQ	ADP	Fri, Mar 1, 2013	53.77	54.17	53.24	54.08
3077	NASDAQ	ADP	Thu, Feb 28, 2013	54.13	54.14	53.83	53.83
3076	NASDAQ	ADP	Wed, Feb 27, 2013	53.39	54.24	53.22	54.03
3075	NASDAQ	ADP	Tue, Feb 26, 2013	53.62	53.84	53.27	53.58
3074	NASDAQ	ADP	Mon, Feb 25, 2013	53.93	54.16	53.30	53.31
3073	NASDAQ	ADP	Fri, Feb 22, 2013	53.26	53.53	52.93	53.52
3072	NASDAQ	ADP	Thu, Feb 21, 2013	53.65	53.65	52.70	52.87
3071	NASDAQ	ADP	Wed, Feb 20, 2013	53.89	54.18	53.63	53.70
3070	NASDAQ	ADP	Tue, Feb 19, 2013	53.71	53.94	53.59	53.92
3069	NASDAQ	ADP	Fri, Feb 15, 2013	53.74	53.74	53.29	53.71
3068	NASDAQ	ADP	Thu, Feb 14, 2013	52.86	53.32	52.66	53.29
3067	NASDAQ	ADP	Wed, Feb 13, 2013	53.13	53.33	52.68	53.03
3066	NASDAQ	ADP	Tue, Feb 12, 2013	52.85	53.14	52.64	52.95
3065	NASDAQ	ADP	Mon, Feb 11, 2013	53.33	53.50	52.88	52.93
3064	NASDAQ	ADP	Fri, Feb 8, 2013	53.26	53.51	53.08	53.45
3063	NASDAQ	ADP	Thu, Feb 7, 2013	53.19	53.29	52.49	53.07
3062	NASDAQ	ADP	Wed, Feb 6, 2013	53.49	53.69	52.80	53.31
3061	NASDAQ	ADP	Tue, Feb 5, 2013	52.50	53.73	52.25	53.72
3060	NASDAQ	ADP	Mon, Feb 4, 2013	53.07	53.29	52.18	52.24
3059	NASDAQ	ADP	Fri, Feb 1, 2013	52.53	53.27	52.44	53.21
3058	NASDAQ	ADP	Thu, Jan 31, 2013	52.05	52.43	51.99	52.01
3057	NASDAQ	ADP	Wed, Jan 30, 2013	52.78	52.86	52.06	52.17
3056	NASDAQ	ADP	Tue, Jan 29, 2013	52.22	52.93	52.04	52.87
3055	NASDAQ	ADP	Mon, Jan 28, 2013	52.64	52.64	52.30	52.32
3054	NASDAQ	ADP	Fri, Jan 25, 2013	52.62	52.64	52.23	52.54
3053	NASDAQ	ADP	Thu, Jan 24, 2013	52.45	52.61	52.14	52.38
3052	NASDAQ	ADP	Wed, Jan 23, 2013	52.61	52.61	52.12	52.25
3051	NASDAQ	ADP	Tue, Jan 22, 2013	52.33	52.61	52.00	52.60
3050	NASDAQ	ADP	Fri, Jan 18, 2013	51.92	52.40	51.83	52.39
3049	NASDAQ	ADP	Thu, Jan 17, 2013	51.90	52.07	51.68	51.91
3048	NASDAQ	ADP	Wed, Jan 16, 2013	52.00	52.07	51.58	51.61
3047	NASDAQ	ADP	Tue, Jan 15, 2013	52.02	52.03	51.68	51.88
3046	NASDAQ	ADP	Mon, Jan 14, 2013	52.13	52.24	51.91	52.12
3045	NASDAQ	ADP	Fri, Jan 11, 2013	52.57	52.64	51.92	52.13
3044	NASDAQ	ADP	Thu, Jan 10, 2013	52.18	52.19	51.73	52.04
3043	NASDAQ	ADP	Wed, Jan 9, 2013	52.11	52.13	51.64	51.86
3042	NASDAQ	ADP	Tue, Jan 8, 2013	51.57	52.04	51.41	51.98
3041	NASDAQ	ADP	Mon, Jan 7, 2013	51.60	51.84	51.26	51.68
3040	NASDAQ	ADP	Fri, Jan 4, 2013	51.60	52.01	51.37	51.88
3039	NASDAQ	ADP	Thu, Jan 3, 2013	51.42	51.61	50.66	51.43
3038	NASDAQ	ADP	Wed, Jan 2, 2013	50.93	51.36	50.66	51.22
3037	NASDAQ	ADP	Mon, Dec 31, 2012	49.12	50.01	49.12	49.94
3036	NASDAQ	ADP	Fri, Dec 28, 2012	49.51	50.01	49.38	49.42
3035	NASDAQ	ADP	Thu, Dec 27, 2012	50.10	50.18	49.36	49.91
3034	NASDAQ	ADP	Wed, Dec 26, 2012	50.43	50.59	49.89	50.09
3033	NASDAQ	ADP	Mon, Dec 24, 2012	50.37	50.58	50.16	50.43
3032	NASDAQ	ADP	Fri, Dec 21, 2012	50.43	51.07	50.21	50.51
3031	NASDAQ	ADP	Thu, Dec 20, 2012	51.10	51.21	50.64	51.21
3030	NASDAQ	ADP	Wed, Dec 19, 2012	51.24	51.38	50.84	50.99
3029	NASDAQ	ADP	Tue, Dec 18, 2012	50.92	51.30	50.36	51.11
3028	NASDAQ	ADP	Mon, Dec 17, 2012	50.29	50.98	50.06	50.84
3027	NASDAQ	ADP	Fri, Dec 14, 2012	50.35	50.59	50.30	50.36
3026	NASDAQ	ADP	Thu, Dec 13, 2012	50.40	50.79	50.26	50.51
3025	NASDAQ	ADP	Wed, Dec 12, 2012	50.86	51.10	50.25	50.36
3024	NASDAQ	ADP	Tue, Dec 11, 2012	50.50	51.21	50.36	50.91
3023	NASDAQ	ADP	Mon, Dec 10, 2012	50.20	50.80	50.15	50.29
3022	NASDAQ	ADP	Fri, Dec 7, 2012	50.50	50.79	49.94	50.28
3021	NASDAQ	ADP	Thu, Dec 6, 2012	50.20	50.66	50.19	50.48
3020	NASDAQ	ADP	Wed, Dec 5, 2012	49.71	50.37	49.62	50.21
3019	NASDAQ	ADP	Tue, Dec 4, 2012	49.57	49.80	49.36	49.71
3018	NASDAQ	ADP	Mon, Dec 3, 2012	50.00	50.08	49.38	49.49
3017	NASDAQ	ADP	Fri, Nov 30, 2012	49.48	49.88	49.43	49.78
3016	NASDAQ	ADP	Thu, Nov 29, 2012	49.28	49.45	49.00	49.37
3015	NASDAQ	ADP	Wed, Nov 28, 2012	48.42	49.05	48.29	49.03
3014	NASDAQ	ADP	Tue, Nov 27, 2012	48.74	48.94	48.55	48.58
3013	NASDAQ	ADP	Mon, Nov 26, 2012	49.02	49.12	48.63	48.84
3012	NASDAQ	ADP	Fri, Nov 23, 2012	48.79	49.25	48.69	49.23
3011	NASDAQ	ADP	Wed, Nov 21, 2012	48.26	48.63	48.22	48.60
3010	NASDAQ	ADP	Tue, Nov 20, 2012	48.43	48.52	47.95	48.30
3009	NASDAQ	ADP	Mon, Nov 19, 2012	48.54	48.64	47.98	48.44
3008	NASDAQ	ADP	Fri, Nov 16, 2012	47.88	48.07	47.39	48.02
3007	NASDAQ	ADP	Thu, Nov 15, 2012	48.10	48.42	47.80	47.96
3006	NASDAQ	ADP	Wed, Nov 14, 2012	48.84	48.91	47.93	48.04
3005	NASDAQ	ADP	Tue, Nov 13, 2012	48.28	49.17	48.28	48.77
3004	NASDAQ	ADP	Mon, Nov 12, 2012	48.49	48.89	48.43	48.62
3003	NASDAQ	ADP	Fri, Nov 9, 2012	48.39	48.95	48.14	48.51
3002	NASDAQ	ADP	Thu, Nov 8, 2012	49.21	49.55	48.57	48.58
3001	NASDAQ	ADP	Wed, Nov 7, 2012	49.77	49.93	49.02	49.44
3000	NASDAQ	ADP	Tue, Nov 6, 2012	49.78	50.61	49.54	50.28
2999	NASDAQ	ADP	Mon, Nov 5, 2012	50.13	50.14	48.99	49.48
2998	NASDAQ	ADP	Fri, Nov 2, 2012	52.37	52.42	50.32	50.33
2997	NASDAQ	ADP	Thu, Nov 1, 2012	51.51	52.15	50.71	52.07
2996	NASDAQ	ADP	Wed, Oct 31, 2012	51.18	51.39	50.62	50.70
2995	NASDAQ	ADP	Fri, Oct 26, 2012	51.01	51.21	50.71	51.05
2994	NASDAQ	ADP	Thu, Oct 25, 2012	51.15	51.20	50.80	51.08
2993	NASDAQ	ADP	Wed, Oct 24, 2012	51.06	51.14	50.52	50.76
2992	NASDAQ	ADP	Tue, Oct 23, 2012	50.68	50.82	50.28	50.61
2991	NASDAQ	ADP	Mon, Oct 22, 2012	51.06	51.49	50.75	51.06
2990	NASDAQ	ADP	Fri, Oct 19, 2012	51.93	52.06	51.14	51.25
2989	NASDAQ	ADP	Thu, Oct 18, 2012	52.07	52.08	51.72	51.86
2988	NASDAQ	ADP	Wed, Oct 17, 2012	51.50	52.10	51.50	52.05
2987	NASDAQ	ADP	Tue, Oct 16, 2012	51.76	52.14	51.68	51.96
2986	NASDAQ	ADP	Mon, Oct 15, 2012	51.31	51.74	51.07	51.68
2985	NASDAQ	ADP	Fri, Oct 12, 2012	51.35	51.56	51.13	51.16
2984	NASDAQ	ADP	Thu, Oct 11, 2012	51.42	51.48	51.11	51.20
2983	NASDAQ	ADP	Wed, Oct 10, 2012	51.43	51.44	51.01	51.06
2982	NASDAQ	ADP	Tue, Oct 9, 2012	51.84	52.03	51.23	51.30
2981	NASDAQ	ADP	Mon, Oct 8, 2012	52.04	52.05	51.73	51.95
2980	NASDAQ	ADP	Fri, Oct 5, 2012	52.29	52.60	52.08	52.22
2979	NASDAQ	ADP	Thu, Oct 4, 2012	51.76	51.84	51.50	51.67
2978	NASDAQ	ADP	Wed, Oct 3, 2012	51.53	51.75	51.24	51.64
2977	NASDAQ	ADP	Tue, Oct 2, 2012	51.35	51.54	51.21	51.32
2976	NASDAQ	ADP	Mon, Oct 1, 2012	51.36	51.71	51.19	51.33
2975	NASDAQ	ADP	Fri, Sep 28, 2012	51.21	51.60	50.91	51.46
2974	NASDAQ	ADP	Thu, Sep 27, 2012	51.02	51.48	50.93	51.26
2973	NASDAQ	ADP	Wed, Sep 26, 2012	51.28	51.43	50.86	50.95
2972	NASDAQ	ADP	Tue, Sep 25, 2012	50.76	51.42	50.75	51.22
2971	NASDAQ	ADP	Mon, Sep 24, 2012	51.41	51.80	51.22	51.64
2970	NASDAQ	ADP	Fri, Sep 21, 2012	51.66	51.92	51.43	51.44
2969	NASDAQ	ADP	Thu, Sep 20, 2012	51.13	51.47	51.05	51.44
2968	NASDAQ	ADP	Wed, Sep 19, 2012	51.42	51.51	51.26	51.28
2967	NASDAQ	ADP	Tue, Sep 18, 2012	51.15	51.34	51.05	51.29
2966	NASDAQ	ADP	Mon, Sep 17, 2012	51.16	51.38	51.05	51.24
2965	NASDAQ	ADP	Fri, Sep 14, 2012	50.71	51.29	50.70	51.28
2964	NASDAQ	ADP	Thu, Sep 13, 2012	50.04	50.95	50.04	50.69
2963	NASDAQ	ADP	Wed, Sep 12, 2012	50.90	50.99	50.30	50.35
2962	NASDAQ	ADP	Tue, Sep 11, 2012	51.66	51.89	51.53	51.62
2961	NASDAQ	ADP	Mon, Sep 10, 2012	51.86	52.18	51.75	51.79
2960	NASDAQ	ADP	Fri, Sep 7, 2012	52.14	52.20	51.78	51.98
2959	NASDAQ	ADP	Thu, Sep 6, 2012	51.36	52.11	51.36	52.07
2958	NASDAQ	ADP	Wed, Sep 5, 2012	50.99	51.18	50.79	51.05
2957	NASDAQ	ADP	Tue, Sep 4, 2012	50.76	51.08	50.38	50.97
2956	NASDAQ	ADP	Fri, Aug 31, 2012	51.21	51.28	50.74	50.95
2955	NASDAQ	ADP	Thu, Aug 30, 2012	51.01	51.13	50.78	50.82
2954	NASDAQ	ADP	Wed, Aug 29, 2012	51.16	51.32	50.93	51.21
2953	NASDAQ	ADP	Tue, Aug 28, 2012	51.13	51.40	50.99	51.22
2952	NASDAQ	ADP	Mon, Aug 27, 2012	51.32	51.57	51.21	51.33
2951	NASDAQ	ADP	Fri, Aug 24, 2012	50.84	51.31	50.71	51.25
2950	NASDAQ	ADP	Thu, Aug 23, 2012	50.80	50.99	50.53	50.86
2949	NASDAQ	ADP	Wed, Aug 22, 2012	50.89	51.22	50.67	50.95
2948	NASDAQ	ADP	Tue, Aug 21, 2012	51.13	51.37	50.89	51.03
2947	NASDAQ	ADP	Mon, Aug 20, 2012	51.36	51.47	51.09	51.20
2946	NASDAQ	ADP	Fri, Aug 17, 2012	51.46	51.46	51.05	51.33
2945	NASDAQ	ADP	Thu, Aug 16, 2012	50.74	51.42	50.73	51.26
2944	NASDAQ	ADP	Wed, Aug 15, 2012	50.56	50.87	50.49	50.74
2943	NASDAQ	ADP	Tue, Aug 14, 2012	50.48	50.69	50.18	50.69
2942	NASDAQ	ADP	Mon, Aug 13, 2012	50.38	50.52	49.91	50.15
2941	NASDAQ	ADP	Fri, Aug 10, 2012	50.00	50.57	49.94	50.54
2940	NASDAQ	ADP	Thu, Aug 9, 2012	50.36	50.41	49.99	50.14
2939	NASDAQ	ADP	Wed, Aug 8, 2012	50.18	50.50	50.12	50.42
2938	NASDAQ	ADP	Tue, Aug 7, 2012	50.11	50.27	49.92	50.20
2937	NASDAQ	ADP	Mon, Aug 6, 2012	50.00	50.15	49.78	49.82
2936	NASDAQ	ADP	Fri, Aug 3, 2012	49.58	50.02	49.49	49.94
2935	NASDAQ	ADP	Thu, Aug 2, 2012	48.86	49.08	48.50	48.91
2934	NASDAQ	ADP	Wed, Aug 1, 2012	49.78	49.78	48.87	49.00
2933	NASDAQ	ADP	Tue, Jul 31, 2012	50.21	50.33	49.59	49.61
2932	NASDAQ	ADP	Mon, Jul 30, 2012	50.26	50.87	50.10	50.30
2931	NASDAQ	ADP	Fri, Jul 27, 2012	49.92	50.64	49.76	50.53
2930	NASDAQ	ADP	Thu, Jul 26, 2012	49.44	49.94	49.12	49.58
2929	NASDAQ	ADP	Wed, Jul 25, 2012	48.77	48.93	48.36	48.61
2928	NASDAQ	ADP	Tue, Jul 24, 2012	48.83	48.85	48.12	48.47
2927	NASDAQ	ADP	Mon, Jul 23, 2012	48.48	48.87	48.14	48.71
2926	NASDAQ	ADP	Fri, Jul 20, 2012	49.61	49.67	49.13	49.21
2925	NASDAQ	ADP	Thu, Jul 19, 2012	49.78	49.95	49.31	49.57
2924	NASDAQ	ADP	Wed, Jul 18, 2012	49.12	49.98	49.03	49.87
2923	NASDAQ	ADP	Tue, Jul 17, 2012	49.17	49.35	48.55	49.16
2922	NASDAQ	ADP	Mon, Jul 16, 2012	48.72	49.14	48.64	48.85
2921	NASDAQ	ADP	Fri, Jul 13, 2012	48.54	49.13	48.49	48.99
2920	NASDAQ	ADP	Thu, Jul 12, 2012	48.47	48.72	48.19	48.58
2919	NASDAQ	ADP	Wed, Jul 11, 2012	48.65	48.84	48.35	48.64
2918	NASDAQ	ADP	Tue, Jul 10, 2012	49.02	49.10	48.40	48.62
2917	NASDAQ	ADP	Mon, Jul 9, 2012	48.70	48.74	48.32	48.71
2916	NASDAQ	ADP	Fri, Jul 6, 2012	49.11	49.42	48.36	48.63
2915	NASDAQ	ADP	Thu, Jul 5, 2012	48.83	49.73	48.73	49.54
2914	NASDAQ	ADP	Tue, Jul 3, 2012	49.06	49.13	48.71	49.13
2913	NASDAQ	ADP	Mon, Jul 2, 2012	48.59	48.93	48.52	48.92
2912	NASDAQ	ADP	Fri, Jun 29, 2012	48.28	48.83	48.12	48.83
2911	NASDAQ	ADP	Thu, Jun 28, 2012	47.60	47.63	46.99	47.53
2910	NASDAQ	ADP	Wed, Jun 27, 2012	47.57	48.09	47.50	47.79
2909	NASDAQ	ADP	Tue, Jun 26, 2012	47.27	47.46	46.98	47.31
2908	NASDAQ	ADP	Mon, Jun 25, 2012	47.49	47.75	47.18	47.30
2907	NASDAQ	ADP	Fri, Jun 22, 2012	48.11	48.14	47.80	47.99
2906	NASDAQ	ADP	Thu, Jun 21, 2012	48.72	48.76	47.80	47.85
2905	NASDAQ	ADP	Wed, Jun 20, 2012	48.71	48.74	48.12	48.52
2904	NASDAQ	ADP	Tue, Jun 19, 2012	48.54	48.89	48.40	48.66
2903	NASDAQ	ADP	Mon, Jun 18, 2012	48.06	48.41	47.93	48.34
2902	NASDAQ	ADP	Fri, Jun 15, 2012	47.89	48.34	47.71	48.28
2901	NASDAQ	ADP	Thu, Jun 14, 2012	47.02	47.84	46.89	47.74
2900	NASDAQ	ADP	Wed, Jun 13, 2012	47.04	47.27	46.66	46.81
2899	NASDAQ	ADP	Tue, Jun 12, 2012	46.85	47.14	46.54	47.11
2898	NASDAQ	ADP	Mon, Jun 11, 2012	47.37	47.37	46.61	46.66
2897	NASDAQ	ADP	Fri, Jun 8, 2012	46.50	47.15	46.46	47.09
2896	NASDAQ	ADP	Thu, Jun 7, 2012	47.10	47.10	46.55	46.63
2895	NASDAQ	ADP	Wed, Jun 6, 2012	45.39	46.60	45.39	46.57
2894	NASDAQ	ADP	Tue, Jun 5, 2012	45.06	45.53	44.94	45.45
2893	NASDAQ	ADP	Mon, Jun 4, 2012	44.87	45.27	44.80	45.22
2892	NASDAQ	ADP	Fri, Jun 1, 2012	45.08	45.43	44.64	44.67
2891	NASDAQ	ADP	Thu, May 31, 2012	45.96	46.07	45.56	45.75
2890	NASDAQ	ADP	Wed, May 30, 2012	46.16	46.39	45.89	46.07
2889	NASDAQ	ADP	Tue, May 29, 2012	46.63	46.71	46.05	46.40
2888	NASDAQ	ADP	Fri, May 25, 2012	46.50	46.70	46.10	46.21
2887	NASDAQ	ADP	Thu, May 24, 2012	46.50	46.81	46.23	46.63
2886	NASDAQ	ADP	Wed, May 23, 2012	46.23	46.46	45.90	46.35
2885	NASDAQ	ADP	Tue, May 22, 2012	46.25	46.64	46.08	46.46
2884	NASDAQ	ADP	Mon, May 21, 2012	45.57	46.31	45.35	46.23
2883	NASDAQ	ADP	Fri, May 18, 2012	46.23	46.25	45.44	45.61
2882	NASDAQ	ADP	Thu, May 17, 2012	46.77	46.85	46.07	46.07
2881	NASDAQ	ADP	Wed, May 16, 2012	46.88	46.97	46.64	46.78
2880	NASDAQ	ADP	Tue, May 15, 2012	46.85	47.07	46.42	46.59
2879	NASDAQ	ADP	Mon, May 14, 2012	46.78	47.15	46.50	46.85
2878	NASDAQ	ADP	Fri, May 11, 2012	46.90	47.44	46.77	47.11
2877	NASDAQ	ADP	Thu, May 10, 2012	47.12	47.28	46.83	46.97
2876	NASDAQ	ADP	Wed, May 9, 2012	46.64	47.03	46.37	46.74
2875	NASDAQ	ADP	Tue, May 8, 2012	46.78	47.46	46.64	47.10
2874	NASDAQ	ADP	Mon, May 7, 2012	46.89	47.14	46.56	46.99
2873	NASDAQ	ADP	Fri, May 4, 2012	47.41	47.46	46.92	46.99
2872	NASDAQ	ADP	Thu, May 3, 2012	48.14	48.14	47.64	47.78
2871	NASDAQ	ADP	Wed, May 2, 2012	48.02	48.21	47.81	47.99
2870	NASDAQ	ADP	Tue, May 1, 2012	48.50	49.00	47.81	48.43
2869	NASDAQ	ADP	Mon, Apr 30, 2012	48.77	49.03	48.63	48.79
2868	NASDAQ	ADP	Fri, Apr 27, 2012	48.72	49.12	48.70	48.97
2867	NASDAQ	ADP	Thu, Apr 26, 2012	48.43	48.86	48.15	48.76
2866	NASDAQ	ADP	Wed, Apr 25, 2012	48.25	48.59	48.07	48.52
2865	NASDAQ	ADP	Tue, Apr 24, 2012	48.00	48.26	47.88	48.01
2864	NASDAQ	ADP	Mon, Apr 23, 2012	47.87	48.07	47.50	47.85
2863	NASDAQ	ADP	Fri, Apr 20, 2012	48.21	48.42	47.98	48.27
2862	NASDAQ	ADP	Thu, Apr 19, 2012	47.85	48.42	47.70	47.92
2861	NASDAQ	ADP	Wed, Apr 18, 2012	48.34	48.43	47.91	47.92
2860	NASDAQ	ADP	Tue, Apr 17, 2012	48.25	48.83	48.15	48.73
2859	NASDAQ	ADP	Mon, Apr 16, 2012	47.93	48.18	47.79	47.99
2858	NASDAQ	ADP	Fri, Apr 13, 2012	48.17	48.20	47.80	47.80
2857	NASDAQ	ADP	Thu, Apr 12, 2012	47.94	48.25	47.80	48.23
2856	NASDAQ	ADP	Wed, Apr 11, 2012	47.57	47.97	47.34	47.92
2855	NASDAQ	ADP	Tue, Apr 10, 2012	47.82	47.83	47.18	47.30
2854	NASDAQ	ADP	Mon, Apr 9, 2012	48.07	48.22	47.81	47.87
2853	NASDAQ	ADP	Thu, Apr 5, 2012	48.60	48.82	48.46	48.78
2852	NASDAQ	ADP	Wed, Apr 4, 2012	48.92	48.92	48.53	48.68
2851	NASDAQ	ADP	Tue, Apr 3, 2012	49.27	49.27	48.70	49.08
2850	NASDAQ	ADP	Mon, Apr 2, 2012	48.34	49.29	48.07	49.07
2849	NASDAQ	ADP	Fri, Mar 30, 2012	48.49	48.85	48.40	48.42
2848	NASDAQ	ADP	Thu, Mar 29, 2012	48.43	48.58	47.98	48.28
2847	NASDAQ	ADP	Wed, Mar 28, 2012	48.86	48.91	48.45	48.65
2846	NASDAQ	ADP	Tue, Mar 27, 2012	48.79	48.99	48.64	48.90
2845	NASDAQ	ADP	Mon, Mar 26, 2012	48.63	48.95	48.57	48.89
2844	NASDAQ	ADP	Fri, Mar 23, 2012	48.33	48.50	48.03	48.24
2843	NASDAQ	ADP	Thu, Mar 22, 2012	48.24	48.43	48.10	48.29
2842	NASDAQ	ADP	Wed, Mar 21, 2012	48.21	48.48	48.16	48.32
2841	NASDAQ	ADP	Tue, Mar 20, 2012	48.16	48.50	48.14	48.32
2840	NASDAQ	ADP	Mon, Mar 19, 2012	48.26	48.79	48.11	48.53
2839	NASDAQ	ADP	Fri, Mar 16, 2012	48.47	48.69	48.16	48.34
2838	NASDAQ	ADP	Thu, Mar 15, 2012	48.43	48.60	48.10	48.58
2837	NASDAQ	ADP	Wed, Mar 14, 2012	48.21	48.60	47.99	48.42
2836	NASDAQ	ADP	Tue, Mar 13, 2012	48.32	48.46	47.89	48.31
2835	NASDAQ	ADP	Mon, Mar 12, 2012	48.17	48.34	48.10	48.14
2834	NASDAQ	ADP	Fri, Mar 9, 2012	47.61	48.32	47.61	48.21
2833	NASDAQ	ADP	Thu, Mar 8, 2012	47.82	48.00	47.60	47.90
2832	NASDAQ	ADP	Wed, Mar 7, 2012	47.22	47.78	47.06	47.61
2831	NASDAQ	ADP	Tue, Mar 6, 2012	47.43	47.84	47.21	47.27
2830	NASDAQ	ADP	Mon, Mar 5, 2012	47.71	47.91	47.51	47.80
2829	NASDAQ	ADP	Fri, Mar 2, 2012	48.14	48.14	47.59	47.76
2828	NASDAQ	ADP	Thu, Mar 1, 2012	47.90	48.29	47.77	48.14
2827	NASDAQ	ADP	Wed, Feb 29, 2012	47.82	48.05	47.59	47.65
2826	NASDAQ	ADP	Tue, Feb 28, 2012	47.68	47.88	47.37	47.85
2825	NASDAQ	ADP	Mon, Feb 27, 2012	47.11	47.70	46.77	47.47
2824	NASDAQ	ADP	Fri, Feb 24, 2012	47.34	47.34	47.04	47.21
2823	NASDAQ	ADP	Thu, Feb 23, 2012	47.14	47.45	47.14	47.20
2822	NASDAQ	ADP	Wed, Feb 22, 2012	47.16	47.59	47.16	47.21
2821	NASDAQ	ADP	Tue, Feb 21, 2012	47.66	47.71	47.07	47.25
2820	NASDAQ	ADP	Fri, Feb 17, 2012	47.36	47.78	47.30	47.59
2819	NASDAQ	ADP	Thu, Feb 16, 2012	47.34	47.53	47.23	47.23
2818	NASDAQ	ADP	Wed, Feb 15, 2012	47.46	47.67	47.09	47.19
2817	NASDAQ	ADP	Tue, Feb 14, 2012	47.57	47.77	47.28	47.59
2816	NASDAQ	ADP	Mon, Feb 13, 2012	47.65	47.94	47.35	47.57
2815	NASDAQ	ADP	Fri, Feb 10, 2012	47.68	47.78	47.30	47.38
2814	NASDAQ	ADP	Thu, Feb 9, 2012	48.14	48.16	47.74	47.87
2813	NASDAQ	ADP	Wed, Feb 8, 2012	48.07	48.18	47.81	47.89
2812	NASDAQ	ADP	Tue, Feb 7, 2012	48.21	48.25	47.93	48.14
2811	NASDAQ	ADP	Mon, Feb 6, 2012	48.38	48.54	48.17	48.36
2810	NASDAQ	ADP	Fri, Feb 3, 2012	48.60	48.85	48.46	48.70
2809	NASDAQ	ADP	Thu, Feb 2, 2012	48.33	48.48	48.09	48.09
2808	NASDAQ	ADP	Wed, Feb 1, 2012	48.48	48.67	48.21	48.21
2807	NASDAQ	ADP	Tue, Jan 31, 2012	48.31	48.49	47.78	48.06
2806	NASDAQ	ADP	Mon, Jan 30, 2012	48.24	48.32	47.85	48.16
2805	NASDAQ	ADP	Fri, Jan 27, 2012	48.95	49.19	48.51	48.55
2804	NASDAQ	ADP	Thu, Jan 26, 2012	49.18	49.43	48.81	48.97
2803	NASDAQ	ADP	Wed, Jan 25, 2012	49.36	50.00	49.19	49.93
2802	NASDAQ	ADP	Tue, Jan 24, 2012	49.31	49.91	49.18	49.77
2801	NASDAQ	ADP	Mon, Jan 23, 2012	49.93	50.07	49.36	49.72
2800	NASDAQ	ADP	Fri, Jan 20, 2012	49.93	50.09	49.47	49.82
2799	NASDAQ	ADP	Thu, Jan 19, 2012	49.71	49.98	49.43	49.92
2798	NASDAQ	ADP	Wed, Jan 18, 2012	48.93	49.58	48.82	49.57
2797	NASDAQ	ADP	Tue, Jan 17, 2012	48.25	49.00	48.16	48.83
2796	NASDAQ	ADP	Fri, Jan 13, 2012	47.88	48.22	47.69	48.21
2795	NASDAQ	ADP	Thu, Jan 12, 2012	47.97	48.25	47.79	48.21
2794	NASDAQ	ADP	Wed, Jan 11, 2012	47.90	48.05	47.72	47.91
2793	NASDAQ	ADP	Tue, Jan 10, 2012	48.07	48.21	47.73	47.95
2792	NASDAQ	ADP	Mon, Jan 9, 2012	48.04	48.15	47.69	47.96
2791	NASDAQ	ADP	Fri, Jan 6, 2012	48.08	48.25	47.67	48.14
2790	NASDAQ	ADP	Thu, Jan 5, 2012	47.76	48.21	47.60	48.07
2789	NASDAQ	ADP	Wed, Jan 4, 2012	47.79	47.89	47.49	47.72
2788	NASDAQ	ADP	Tue, Jan 3, 2012	48.15	48.25	47.72	47.78
2787	NASDAQ	ADP	Fri, Dec 30, 2011	47.64	47.92	47.35	47.38
2786	NASDAQ	ADP	Thu, Dec 29, 2011	47.43	47.81	47.31	47.68
2785	NASDAQ	ADP	Wed, Dec 28, 2011	47.79	47.81	47.01	47.20
2784	NASDAQ	ADP	Tue, Dec 27, 2011	47.57	47.85	47.38	47.76
2783	NASDAQ	ADP	Fri, Dec 23, 2011	47.37	47.68	47.21	47.66
2782	NASDAQ	ADP	Thu, Dec 22, 2011	47.09	47.35	46.92	47.22
2781	NASDAQ	ADP	Wed, Dec 21, 2011	47.16	47.27	46.33	47.07
2780	NASDAQ	ADP	Tue, Dec 20, 2011	45.87	47.17	45.85	47.05
2779	NASDAQ	ADP	Mon, Dec 19, 2011	45.41	45.94	45.00	45.14
2778	NASDAQ	ADP	Fri, Dec 16, 2011	45.15	45.68	44.92	45.38
2777	NASDAQ	ADP	Thu, Dec 15, 2011	45.12	45.31	44.74	44.89
2776	NASDAQ	ADP	Wed, Dec 14, 2011	45.01	45.43	44.72	44.84
2775	NASDAQ	ADP	Tue, Dec 13, 2011	45.63	46.03	44.88	45.13
2774	NASDAQ	ADP	Mon, Dec 12, 2011	45.74	45.81	45.14	45.42
2773	NASDAQ	ADP	Fri, Dec 9, 2011	45.54	46.28	45.52	46.04
2772	NASDAQ	ADP	Thu, Dec 8, 2011	45.57	45.88	45.19	45.28
2771	NASDAQ	ADP	Wed, Dec 7, 2011	45.39	45.99	44.72	45.77
2770	NASDAQ	ADP	Tue, Dec 6, 2011	45.74	46.02	45.69	45.74
2769	NASDAQ	ADP	Mon, Dec 5, 2011	45.85	46.05	45.41	45.70
2768	NASDAQ	ADP	Fri, Dec 2, 2011	45.61	45.71	44.82	45.00
2767	NASDAQ	ADP	Thu, Dec 1, 2011	44.85	45.29	44.70	45.18
2766	NASDAQ	ADP	Wed, Nov 30, 2011	43.85	44.88	43.69	44.82
2765	NASDAQ	ADP	Tue, Nov 29, 2011	43.01	43.06	42.58	42.78
2764	NASDAQ	ADP	Mon, Nov 28, 2011	42.54	43.05	42.54	42.89
2763	NASDAQ	ADP	Fri, Nov 25, 2011	41.80	42.30	41.75	42.05
2762	NASDAQ	ADP	Wed, Nov 23, 2011	42.48	42.50	41.90	41.99
2761	NASDAQ	ADP	Tue, Nov 22, 2011	43.03	43.09	42.59	42.78
2760	NASDAQ	ADP	Mon, Nov 21, 2011	43.49	43.49	42.82	43.21
2759	NASDAQ	ADP	Fri, Nov 18, 2011	43.95	44.15	43.65	43.77
2758	NASDAQ	ADP	Thu, Nov 17, 2011	44.46	44.57	43.57	43.89
2757	NASDAQ	ADP	Wed, Nov 16, 2011	45.53	45.88	44.60	44.68
2756	NASDAQ	ADP	Tue, Nov 15, 2011	45.08	46.10	45.07	46.00
2755	NASDAQ	ADP	Mon, Nov 14, 2011	45.58	45.71	45.14	45.30
2754	NASDAQ	ADP	Fri, Nov 11, 2011	45.29	45.83	45.25	45.76
2753	NASDAQ	ADP	Thu, Nov 10, 2011	45.14	45.19	44.51	44.91
2752	NASDAQ	ADP	Wed, Nov 9, 2011	45.59	45.59	44.37	44.56
2751	NASDAQ	ADP	Tue, Nov 8, 2011	45.86	46.40	45.29	46.36
2750	NASDAQ	ADP	Mon, Nov 7, 2011	45.16	45.56	44.79	45.43
2749	NASDAQ	ADP	Fri, Nov 4, 2011	45.42	45.52	44.79	45.29
2748	NASDAQ	ADP	Thu, Nov 3, 2011	44.89	45.95	44.76	45.75
2747	NASDAQ	ADP	Wed, Nov 2, 2011	44.46	45.03	44.28	44.70
2746	NASDAQ	ADP	Tue, Nov 1, 2011	45.19	45.22	44.27	44.47
2745	NASDAQ	ADP	Mon, Oct 31, 2011	45.72	46.59	45.57	45.91
2744	NASDAQ	ADP	Fri, Oct 28, 2011	46.09	46.37	45.84	46.14
2743	NASDAQ	ADP	Thu, Oct 27, 2011	45.57	46.41	45.42	46.29
2742	NASDAQ	ADP	Wed, Oct 26, 2011	46.16	46.16	43.56	44.58
2741	NASDAQ	ADP	Tue, Oct 25, 2011	46.03	46.31	45.56	45.68
2740	NASDAQ	ADP	Mon, Oct 24, 2011	45.84	46.44	45.82	46.20
2739	NASDAQ	ADP	Fri, Oct 21, 2011	45.25	45.85	45.14	45.84
2738	NASDAQ	ADP	Thu, Oct 20, 2011	45.07	45.34	44.42	44.88
2737	NASDAQ	ADP	Wed, Oct 19, 2011	45.24	45.59	44.82	44.87
2736	NASDAQ	ADP	Tue, Oct 18, 2011	44.74	45.56	44.39	45.37
2735	NASDAQ	ADP	Mon, Oct 17, 2011	45.05	45.25	44.64	44.74
2734	NASDAQ	ADP	Fri, Oct 14, 2011	45.18	45.42	44.87	45.37
2733	NASDAQ	ADP	Thu, Oct 13, 2011	44.65	44.80	44.37	44.64
2732	NASDAQ	ADP	Wed, Oct 12, 2011	44.46	45.14	44.34	44.93
2731	NASDAQ	ADP	Tue, Oct 11, 2011	43.73	44.35	43.56	44.11
2730	NASDAQ	ADP	Mon, Oct 10, 2011	43.49	43.86	43.22	43.84
2729	NASDAQ	ADP	Fri, Oct 7, 2011	43.15	43.42	42.61	42.86
2728	NASDAQ	ADP	Thu, Oct 6, 2011	42.22	42.81	41.76	42.80
2727	NASDAQ	ADP	Wed, Oct 5, 2011	41.64	42.35	41.01	42.24
2726	NASDAQ	ADP	Tue, Oct 4, 2011	40.32	41.60	40.22	41.52
2725	NASDAQ	ADP	Mon, Oct 3, 2011	40.96	42.01	40.76	40.77
2724	NASDAQ	ADP	Fri, Sep 30, 2011	41.75	41.96	41.34	41.36
2723	NASDAQ	ADP	Thu, Sep 29, 2011	42.42	42.74	41.53	42.21
2722	NASDAQ	ADP	Wed, Sep 28, 2011	42.24	42.51	41.78	41.82
2721	NASDAQ	ADP	Tue, Sep 27, 2011	42.68	42.91	42.04	42.14
2720	NASDAQ	ADP	Mon, Sep 26, 2011	41.55	41.92	40.93	41.89
2719	NASDAQ	ADP	Fri, Sep 23, 2011	41.43	41.60	40.92	41.20
2718	NASDAQ	ADP	Thu, Sep 22, 2011	41.99	42.62	41.08	41.57
2717	NASDAQ	ADP	Wed, Sep 21, 2011	44.48	44.50	43.09	43.09
2716	NASDAQ	ADP	Tue, Sep 20, 2011	44.68	45.09	44.34	44.50
2715	NASDAQ	ADP	Mon, Sep 19, 2011	43.94	44.63	43.78	44.42
2714	NASDAQ	ADP	Fri, Sep 16, 2011	44.64	44.92	44.06	44.53
2713	NASDAQ	ADP	Thu, Sep 15, 2011	43.81	44.35	43.31	44.34
2712	NASDAQ	ADP	Wed, Sep 14, 2011	42.96	43.82	42.30	43.33
2711	NASDAQ	ADP	Tue, Sep 13, 2011	42.53	42.73	42.07	42.64
2710	NASDAQ	ADP	Mon, Sep 12, 2011	41.40	42.43	41.23	42.38
2709	NASDAQ	ADP	Fri, Sep 9, 2011	42.28	42.44	41.39	41.78
2708	NASDAQ	ADP	Thu, Sep 8, 2011	42.92	43.20	42.58	42.73
2707	NASDAQ	ADP	Wed, Sep 7, 2011	42.32	43.00	42.10	43.00
2706	NASDAQ	ADP	Tue, Sep 6, 2011	41.54	42.20	41.30	42.12
2705	NASDAQ	ADP	Fri, Sep 2, 2011	42.99	43.07	42.43	42.56
2704	NASDAQ	ADP	Thu, Sep 1, 2011	44.07	44.38	43.49	43.57
2703	NASDAQ	ADP	Wed, Aug 31, 2011	44.02	44.43	43.62	43.89
2702	NASDAQ	ADP	Tue, Aug 30, 2011	43.22	43.95	43.00	43.73
2701	NASDAQ	ADP	Mon, Aug 29, 2011	43.08	43.35	43.02	43.34
2700	NASDAQ	ADP	Fri, Aug 26, 2011	42.21	42.83	41.30	42.71
2699	NASDAQ	ADP	Thu, Aug 25, 2011	42.99	42.99	41.99	42.07
2698	NASDAQ	ADP	Wed, Aug 24, 2011	42.18	42.82	41.96	42.78
2697	NASDAQ	ADP	Tue, Aug 23, 2011	39.63	42.38	39.63	42.34
2696	NASDAQ	ADP	Mon, Aug 22, 2011	41.53	41.66	40.85	40.97
2695	NASDAQ	ADP	Fri, Aug 19, 2011	40.24	41.28	40.18	40.64
2694	NASDAQ	ADP	Thu, Aug 18, 2011	40.71	41.18	40.21	40.72
2693	NASDAQ	ADP	Wed, Aug 17, 2011	42.19	42.50	41.64	41.97
2692	NASDAQ	ADP	Tue, Aug 16, 2011	41.40	42.24	41.33	42.08
2691	NASDAQ	ADP	Mon, Aug 15, 2011	41.54	42.01	41.23	42.00
2690	NASDAQ	ADP	Fri, Aug 12, 2011	41.28	41.86	40.85	41.47
2689	NASDAQ	ADP	Thu, Aug 11, 2011	39.63	41.52	39.51	41.06
2688	NASDAQ	ADP	Wed, Aug 10, 2011	40.42	40.60	39.23	39.31
2687	NASDAQ	ADP	Tue, Aug 9, 2011	40.97	41.20	39.50	41.06
2686	NASDAQ	ADP	Mon, Aug 8, 2011	41.56	42.22	40.04	40.05
2685	NASDAQ	ADP	Fri, Aug 5, 2011	42.35	42.95	41.20	42.46
2684	NASDAQ	ADP	Thu, Aug 4, 2011	43.10	43.28	42.00	42.00
2683	NASDAQ	ADP	Wed, Aug 3, 2011	43.53	43.73	43.10	43.57
2682	NASDAQ	ADP	Tue, Aug 2, 2011	44.09	44.45	43.48	43.51
2681	NASDAQ	ADP	Mon, Aug 1, 2011	45.41	45.57	44.04	44.43
2680	NASDAQ	ADP	Fri, Jul 29, 2011	45.31	45.62	44.81	45.17
2679	NASDAQ	ADP	Thu, Jul 28, 2011	45.69	45.95	45.14	45.42
2678	NASDAQ	ADP	Wed, Jul 27, 2011	46.54	46.54	45.86	45.95
2677	NASDAQ	ADP	Tue, Jul 26, 2011	46.52	46.86	46.43	46.65
2676	NASDAQ	ADP	Mon, Jul 25, 2011	46.41	46.63	46.09	46.46
2675	NASDAQ	ADP	Fri, Jul 22, 2011	46.72	46.87	46.42	46.70
2674	NASDAQ	ADP	Thu, Jul 21, 2011	46.20	47.06	46.12	46.63
2673	NASDAQ	ADP	Wed, Jul 20, 2011	46.20	46.49	45.92	46.03
2672	NASDAQ	ADP	Tue, Jul 19, 2011	46.24	46.65	45.96	46.52
2671	NASDAQ	ADP	Mon, Jul 18, 2011	46.27	46.42	45.61	45.92
2670	NASDAQ	ADP	Fri, Jul 15, 2011	46.83	47.01	46.25	46.59
2669	NASDAQ	ADP	Thu, Jul 14, 2011	47.22	47.48	46.64	46.75
2668	NASDAQ	ADP	Wed, Jul 13, 2011	47.40	47.63	46.99	47.10
2667	NASDAQ	ADP	Tue, Jul 12, 2011	47.31	47.55	46.93	47.21
2666	NASDAQ	ADP	Mon, Jul 11, 2011	47.39	47.52	47.08	47.26
2665	NASDAQ	ADP	Fri, Jul 8, 2011	47.77	48.16	47.17	47.81
2664	NASDAQ	ADP	Thu, Jul 7, 2011	47.69	48.27	47.66	48.27
2663	NASDAQ	ADP	Wed, Jul 6, 2011	47.10	47.62	47.00	47.37
2662	NASDAQ	ADP	Tue, Jul 5, 2011	47.37	47.37	46.94	47.08
2661	NASDAQ	ADP	Fri, Jul 1, 2011	46.11	47.36	46.04	47.28
2660	NASDAQ	ADP	Thu, Jun 30, 2011	46.31	46.31	45.98	46.21
2659	NASDAQ	ADP	Wed, Jun 29, 2011	45.71	46.23	45.53	46.08
2658	NASDAQ	ADP	Tue, Jun 28, 2011	45.34	45.77	45.09	45.70
2657	NASDAQ	ADP	Mon, Jun 27, 2011	44.88	45.49	44.58	45.28
2656	NASDAQ	ADP	Fri, Jun 24, 2011	45.62	45.65	44.86	44.93
2655	NASDAQ	ADP	Thu, Jun 23, 2011	45.48	45.58	45.05	45.55
2654	NASDAQ	ADP	Wed, Jun 22, 2011	46.13	46.38	45.93	45.94
2653	NASDAQ	ADP	Tue, Jun 21, 2011	46.07	46.35	45.69	46.23
2652	NASDAQ	ADP	Mon, Jun 20, 2011	45.30	46.25	44.99	45.97
2651	NASDAQ	ADP	Fri, Jun 17, 2011	46.08	46.18	45.26	45.33
2650	NASDAQ	ADP	Thu, Jun 16, 2011	45.58	45.58	45.05	45.45
2649	NASDAQ	ADP	Wed, Jun 15, 2011	45.79	45.99	45.19	45.32
2648	NASDAQ	ADP	Tue, Jun 14, 2011	46.54	46.63	46.16	46.21
2647	NASDAQ	ADP	Mon, Jun 13, 2011	45.60	46.35	45.42	46.19
2646	NASDAQ	ADP	Fri, Jun 10, 2011	46.11	46.19	45.57	45.57
2645	NASDAQ	ADP	Thu, Jun 9, 2011	46.14	46.55	45.87	46.25
2644	NASDAQ	ADP	Wed, Jun 8, 2011	46.22	46.30	45.85	46.03
2643	NASDAQ	ADP	Tue, Jun 7, 2011	46.71	46.97	46.39	46.49
2642	NASDAQ	ADP	Mon, Jun 6, 2011	46.71	46.93	46.43	46.63
2641	NASDAQ	ADP	Fri, Jun 3, 2011	47.10	47.19	46.55	46.74
2640	NASDAQ	ADP	Thu, Jun 2, 2011	47.72	47.87	47.33	47.61
2639	NASDAQ	ADP	Wed, Jun 1, 2011	48.14	48.34	47.74	47.74
2638	NASDAQ	ADP	Tue, May 31, 2011	48.04	48.36	47.71	48.35
2637	NASDAQ	ADP	Fri, May 27, 2011	47.02	47.51	47.02	47.49
2636	NASDAQ	ADP	Thu, May 26, 2011	46.70	47.20	46.45	47.05
2635	NASDAQ	ADP	Wed, May 25, 2011	46.68	46.91	46.55	46.78
2634	NASDAQ	ADP	Tue, May 24, 2011	46.92	47.00	46.58	46.71
2633	NASDAQ	ADP	Mon, May 23, 2011	46.87	47.04	46.70	46.86
2632	NASDAQ	ADP	Fri, May 20, 2011	54.22	54.43	53.84	54.17
2631	NASDAQ	ADP	Thu, May 19, 2011	54.46	54.86	54.16	54.25
2630	NASDAQ	ADP	Wed, May 18, 2011	53.64	54.30	53.30	54.24
2629	NASDAQ	ADP	Tue, May 17, 2011	53.36	53.78	53.19	53.68
2628	NASDAQ	ADP	Mon, May 16, 2011	53.91	54.09	53.42	53.58
2627	NASDAQ	ADP	Fri, May 13, 2011	54.47	54.73	53.85	54.01
2626	NASDAQ	ADP	Thu, May 12, 2011	53.82	54.61	53.68	54.58
2625	NASDAQ	ADP	Wed, May 11, 2011	54.15	54.20	53.37	53.79
2624	NASDAQ	ADP	Tue, May 10, 2011	53.94	54.42	53.90	54.16
2623	NASDAQ	ADP	Mon, May 9, 2011	53.42	54.12	53.42	53.92
2622	NASDAQ	ADP	Fri, May 6, 2011	54.15	54.23	53.36	53.59
2621	NASDAQ	ADP	Thu, May 5, 2011	54.14	54.14	53.23	53.54
2620	NASDAQ	ADP	Wed, May 4, 2011	54.49	54.89	53.96	54.31
2619	NASDAQ	ADP	Tue, May 3, 2011	54.60	54.96	54.03	54.41
2618	NASDAQ	ADP	Mon, May 2, 2011	54.55	54.89	54.32	54.70
2617	NASDAQ	ADP	Fri, Apr 29, 2011	54.11	54.46	54.08	54.36
2616	NASDAQ	ADP	Thu, Apr 28, 2011	54.18	54.27	53.83	54.21
2615	NASDAQ	ADP	Wed, Apr 27, 2011	53.65	54.33	53.60	54.28
2614	NASDAQ	ADP	Tue, Apr 26, 2011	53.25	53.96	53.25	53.82
2613	NASDAQ	ADP	Mon, Apr 25, 2011	52.80	53.29	52.77	53.17
2612	NASDAQ	ADP	Thu, Apr 21, 2011	52.83	53.00	52.54	53.00
2611	NASDAQ	ADP	Wed, Apr 20, 2011	52.30	52.87	52.27	52.76
2610	NASDAQ	ADP	Tue, Apr 19, 2011	51.89	51.95	51.60	51.87
2609	NASDAQ	ADP	Mon, Apr 18, 2011	51.42	51.88	51.42	51.72
2608	NASDAQ	ADP	Fri, Apr 15, 2011	52.05	52.35	51.67	52.12
2607	NASDAQ	ADP	Thu, Apr 14, 2011	51.86	52.28	51.38	52.04
2606	NASDAQ	ADP	Wed, Apr 13, 2011	52.02	52.22	51.55	52.06
2605	NASDAQ	ADP	Tue, Apr 12, 2011	52.25	52.33	51.87	52.04
2604	NASDAQ	ADP	Mon, Apr 11, 2011	52.70	52.83	52.37	52.42
2603	NASDAQ	ADP	Fri, Apr 8, 2011	53.00	53.00	52.18	52.45
2602	NASDAQ	ADP	Thu, Apr 7, 2011	52.64	52.99	52.39	52.93
2601	NASDAQ	ADP	Wed, Apr 6, 2011	52.13	52.97	51.85	52.77
2600	NASDAQ	ADP	Tue, Apr 5, 2011	51.90	52.20	51.75	51.79
2599	NASDAQ	ADP	Mon, Apr 4, 2011	51.89	52.01	51.58	52.01
2598	NASDAQ	ADP	Fri, Apr 1, 2011	51.37	51.94	51.36	51.68
2597	NASDAQ	ADP	Thu, Mar 31, 2011	51.14	51.50	51.09	51.31
2596	NASDAQ	ADP	Wed, Mar 30, 2011	50.71	51.20	50.53	51.15
2595	NASDAQ	ADP	Tue, Mar 29, 2011	50.26	50.75	50.00	50.64
2594	NASDAQ	ADP	Mon, Mar 28, 2011	50.35	50.71	50.21	50.35
2593	NASDAQ	ADP	Fri, Mar 25, 2011	50.50	50.90	50.35	50.37
2592	NASDAQ	ADP	Thu, Mar 24, 2011	50.24	50.47	49.61	50.36
2591	NASDAQ	ADP	Wed, Mar 23, 2011	50.13	50.18	49.43	50.10
2590	NASDAQ	ADP	Tue, Mar 22, 2011	49.82	50.26	49.70	50.06
2589	NASDAQ	ADP	Mon, Mar 21, 2011	49.53	50.31	49.52	49.90
2588	NASDAQ	ADP	Fri, Mar 18, 2011	49.27	49.58	49.12	49.31
2587	NASDAQ	ADP	Thu, Mar 17, 2011	49.13	49.13	48.58	48.77
2586	NASDAQ	ADP	Wed, Mar 16, 2011	48.90	49.20	48.13	48.36
2585	NASDAQ	ADP	Tue, Mar 15, 2011	49.06	49.99	49.00	49.33
2584	NASDAQ	ADP	Mon, Mar 14, 2011	50.16	50.25	49.81	50.10
2583	NASDAQ	ADP	Fri, Mar 11, 2011	50.15	50.67	49.87	50.41
2582	NASDAQ	ADP	Thu, Mar 10, 2011	50.36	50.75	50.07	50.39
2581	NASDAQ	ADP	Wed, Mar 9, 2011	50.40	51.01	50.07	50.91
2580	NASDAQ	ADP	Tue, Mar 8, 2011	50.20	51.00	49.88	50.88
2579	NASDAQ	ADP	Mon, Mar 7, 2011	50.48	50.68	49.78	50.07
2578	NASDAQ	ADP	Fri, Mar 4, 2011	50.38	50.55	49.99	50.33
2577	NASDAQ	ADP	Thu, Mar 3, 2011	50.13	50.70	50.05	50.53
2576	NASDAQ	ADP	Wed, Mar 2, 2011	49.26	50.00	49.15	49.83
2575	NASDAQ	ADP	Tue, Mar 1, 2011	50.02	50.10	49.20	49.39
2574	NASDAQ	ADP	Mon, Feb 28, 2011	49.73	50.03	49.47	50.00
2573	NASDAQ	ADP	Fri, Feb 25, 2011	49.18	49.74	48.99	49.61
2572	NASDAQ	ADP	Thu, Feb 24, 2011	49.01	49.24	48.49	48.99
2571	NASDAQ	ADP	Wed, Feb 23, 2011	49.07	49.20	48.65	48.85
2570	NASDAQ	ADP	Tue, Feb 22, 2011	49.27	49.75	48.94	49.11
2569	NASDAQ	ADP	Fri, Feb 18, 2011	49.79	49.95	49.52	49.94
2568	NASDAQ	ADP	Thu, Feb 17, 2011	49.42	49.91	49.22	49.84
2567	NASDAQ	ADP	Wed, Feb 16, 2011	49.68	49.74	49.16	49.50
2566	NASDAQ	ADP	Tue, Feb 15, 2011	49.54	49.68	49.30	49.55
2565	NASDAQ	ADP	Mon, Feb 14, 2011	49.63	49.85	49.35	49.76
2564	NASDAQ	ADP	Fri, Feb 11, 2011	49.37	49.75	49.13	49.73
2563	NASDAQ	ADP	Thu, Feb 10, 2011	49.20	49.59	48.64	49.58
2562	NASDAQ	ADP	Wed, Feb 9, 2011	49.25	49.36	48.99	49.18
2561	NASDAQ	ADP	Tue, Feb 8, 2011	49.43	49.57	49.10	49.52
2560	NASDAQ	ADP	Mon, Feb 7, 2011	49.33	49.57	49.08	49.49
2559	NASDAQ	ADP	Fri, Feb 4, 2011	49.07	49.40	48.73	49.34
2558	NASDAQ	ADP	Thu, Feb 3, 2011	48.67	49.10	48.37	49.08
2557	NASDAQ	ADP	Wed, Feb 2, 2011	48.66	49.07	48.46	48.91
2556	NASDAQ	ADP	Tue, Feb 1, 2011	48.07	49.03	48.07	48.91
2555	NASDAQ	ADP	Mon, Jan 31, 2011	48.09	48.14	47.53	47.90
2554	NASDAQ	ADP	Fri, Jan 28, 2011	48.79	49.12	47.76	47.89
2553	NASDAQ	ADP	Thu, Jan 27, 2011	47.71	48.77	47.67	48.66
2552	NASDAQ	ADP	Wed, Jan 26, 2011	49.64	49.70	48.43	48.47
2551	NASDAQ	ADP	Tue, Jan 25, 2011	49.26	49.70	49.04	49.69
2550	NASDAQ	ADP	Mon, Jan 24, 2011	49.02	49.73	49.02	49.52
2549	NASDAQ	ADP	Fri, Jan 21, 2011	49.20	49.25	48.80	49.04
2548	NASDAQ	ADP	Thu, Jan 20, 2011	48.74	49.23	48.65	49.09
2547	NASDAQ	ADP	Wed, Jan 19, 2011	48.97	48.97	48.60	48.71
2546	NASDAQ	ADP	Tue, Jan 18, 2011	48.47	49.13	48.46	48.96
2545	NASDAQ	ADP	Fri, Jan 14, 2011	48.53	48.94	48.42	48.75
2544	NASDAQ	ADP	Thu, Jan 13, 2011	48.82	48.95	48.18	48.51
2543	NASDAQ	ADP	Wed, Jan 12, 2011	48.66	49.01	48.34	48.98
2542	NASDAQ	ADP	Tue, Jan 11, 2011	48.19	48.67	48.04	48.35
2541	NASDAQ	ADP	Mon, Jan 10, 2011	47.63	48.28	47.49	48.13
2540	NASDAQ	ADP	Fri, Jan 7, 2011	47.75	48.20	47.62	48.11
2539	NASDAQ	ADP	Thu, Jan 6, 2011	47.54	48.01	47.45	48.00
2538	NASDAQ	ADP	Wed, Jan 5, 2011	46.87	47.63	46.81	47.63
2537	NASDAQ	ADP	Tue, Jan 4, 2011	46.96	47.14	46.78	46.88
2536	NASDAQ	ADP	Mon, Jan 3, 2011	46.75	47.44	46.73	47.05
2535	NASDAQ	ADP	Fri, Dec 31, 2010	46.34	46.42	46.01	46.28
2534	NASDAQ	ADP	Thu, Dec 30, 2010	46.28	46.60	46.15	46.43
2533	NASDAQ	ADP	Wed, Dec 29, 2010	46.66	46.70	46.45	46.47
2532	NASDAQ	ADP	Tue, Dec 28, 2010	46.77	46.82	46.33	46.53
2531	NASDAQ	ADP	Mon, Dec 27, 2010	46.47	46.66	46.10	46.57
2530	NASDAQ	ADP	Thu, Dec 23, 2010	46.97	46.99	46.33	46.52
2529	NASDAQ	ADP	Wed, Dec 22, 2010	46.87	47.01	46.79	46.91
2528	NASDAQ	ADP	Tue, Dec 21, 2010	46.87	47.00	46.68	46.85
2527	NASDAQ	ADP	Mon, Dec 20, 2010	46.94	46.99	46.60	46.77
2526	NASDAQ	ADP	Fri, Dec 17, 2010	47.01	47.01	46.56	46.86
2525	NASDAQ	ADP	Thu, Dec 16, 2010	46.61	47.05	46.47	46.85
2524	NASDAQ	ADP	Wed, Dec 15, 2010	46.82	46.97	46.56	46.60
2523	NASDAQ	ADP	Tue, Dec 14, 2010	46.56	46.95	46.49	46.83
2522	NASDAQ	ADP	Mon, Dec 13, 2010	46.48	46.61	46.18	46.48
2521	NASDAQ	ADP	Fri, Dec 10, 2010	46.65	46.75	46.36	46.53
2520	NASDAQ	ADP	Thu, Dec 9, 2010	46.56	46.74	46.31	46.53
2519	NASDAQ	ADP	Wed, Dec 8, 2010	46.29	46.51	46.22	46.46
2518	NASDAQ	ADP	Tue, Dec 7, 2010	46.99	47.17	46.50	46.51
2517	NASDAQ	ADP	Mon, Dec 6, 2010	46.55	46.74	46.40	46.59
2516	NASDAQ	ADP	Fri, Dec 3, 2010	46.54	46.75	46.40	46.73
2515	NASDAQ	ADP	Thu, Dec 2, 2010	46.18	46.93	46.06	46.69
2514	NASDAQ	ADP	Wed, Dec 1, 2010	45.12	46.19	45.12	46.11
2513	NASDAQ	ADP	Tue, Nov 30, 2010	44.72	44.99	44.44	44.57
2512	NASDAQ	ADP	Mon, Nov 29, 2010	45.11	45.21	44.41	45.06
2511	NASDAQ	ADP	Fri, Nov 26, 2010	45.44	45.58	45.09	45.48
2510	NASDAQ	ADP	Wed, Nov 24, 2010	45.17	45.95	45.17	45.74
2509	NASDAQ	ADP	Tue, Nov 23, 2010	45.20	45.20	44.57	45.00
2508	NASDAQ	ADP	Mon, Nov 22, 2010	45.16	45.63	44.96	45.58
2507	NASDAQ	ADP	Fri, Nov 19, 2010	45.25	45.42	45.00	45.39
2506	NASDAQ	ADP	Thu, Nov 18, 2010	44.83	45.44	44.59	45.27
2505	NASDAQ	ADP	Wed, Nov 17, 2010	44.50	44.63	44.31	44.47
2504	NASDAQ	ADP	Tue, Nov 16, 2010	45.01	45.11	44.33	44.63
2503	NASDAQ	ADP	Mon, Nov 15, 2010	45.62	46.00	45.38	45.41
2502	NASDAQ	ADP	Fri, Nov 12, 2010	45.68	45.70	45.19	45.42
2501	NASDAQ	ADP	Thu, Nov 11, 2010	45.49	45.83	45.14	45.83
2500	NASDAQ	ADP	Wed, Nov 10, 2010	45.66	45.71	45.17	45.71
2499	NASDAQ	ADP	Tue, Nov 9, 2010	45.49	45.65	45.15	45.31
2498	NASDAQ	ADP	Mon, Nov 8, 2010	45.55	45.80	45.15	45.47
2497	NASDAQ	ADP	Fri, Nov 5, 2010	45.67	45.86	45.53	45.84
2496	NASDAQ	ADP	Thu, Nov 4, 2010	45.45	45.76	45.36	45.76
2495	NASDAQ	ADP	Wed, Nov 3, 2010	44.79	45.26	44.65	45.14
2494	NASDAQ	ADP	Tue, Nov 2, 2010	45.00	45.13	44.69	44.82
2493	NASDAQ	ADP	Mon, Nov 1, 2010	44.55	45.00	44.40	44.72
2492	NASDAQ	ADP	Fri, Oct 29, 2010	44.27	44.68	44.12	44.49
2491	NASDAQ	ADP	Thu, Oct 28, 2010	44.75	44.76	44.14	44.37
2490	NASDAQ	ADP	Wed, Oct 27, 2010	44.43	44.74	43.87	44.68
2489	NASDAQ	ADP	Tue, Oct 26, 2010	43.79	44.25	43.45	44.19
2488	NASDAQ	ADP	Mon, Oct 25, 2010	43.95	44.12	43.81	43.99
2487	NASDAQ	ADP	Fri, Oct 22, 2010	43.70	43.88	43.44	43.80
2486	NASDAQ	ADP	Thu, Oct 21, 2010	43.48	43.65	43.22	43.57
2485	NASDAQ	ADP	Wed, Oct 20, 2010	42.73	43.39	42.60	43.29
2484	NASDAQ	ADP	Tue, Oct 19, 2010	42.73	42.91	42.21	42.60
2483	NASDAQ	ADP	Mon, Oct 18, 2010	42.74	43.00	42.59	42.96
2482	NASDAQ	ADP	Fri, Oct 15, 2010	42.73	42.99	42.38	42.94
2481	NASDAQ	ADP	Thu, Oct 14, 2010	42.45	42.67	42.20	42.47
2480	NASDAQ	ADP	Wed, Oct 13, 2010	42.29	42.69	42.04	42.46
2479	NASDAQ	ADP	Tue, Oct 12, 2010	41.97	42.06	41.50	42.00
2478	NASDAQ	ADP	Mon, Oct 11, 2010	42.08	42.23	41.78	42.04
2477	NASDAQ	ADP	Fri, Oct 8, 2010	42.19	42.29	41.78	42.10
2476	NASDAQ	ADP	Thu, Oct 7, 2010	42.42	42.50	42.14	42.18
2475	NASDAQ	ADP	Wed, Oct 6, 2010	42.17	42.31	41.95	42.11
2474	NASDAQ	ADP	Tue, Oct 5, 2010	42.10	42.34	42.00	42.16
2473	NASDAQ	ADP	Mon, Oct 4, 2010	41.89	42.17	41.51	41.75
2472	NASDAQ	ADP	Fri, Oct 1, 2010	42.21	42.50	41.78	41.82
2471	NASDAQ	ADP	Thu, Sep 30, 2010	42.40	42.64	41.69	42.03
2470	NASDAQ	ADP	Wed, Sep 29, 2010	42.41	42.44	42.00	42.12
2469	NASDAQ	ADP	Tue, Sep 28, 2010	42.36	42.72	41.55	42.48
2468	NASDAQ	ADP	Mon, Sep 27, 2010	42.52	42.57	42.06	42.10
2467	NASDAQ	ADP	Fri, Sep 24, 2010	41.57	42.64	41.57	42.64
2466	NASDAQ	ADP	Thu, Sep 23, 2010	41.71	41.94	41.50	41.62
2465	NASDAQ	ADP	Wed, Sep 22, 2010	41.81	42.33	41.75	41.91
2464	NASDAQ	ADP	Tue, Sep 21, 2010	42.05	42.08	41.36	41.76
2463	NASDAQ	ADP	Mon, Sep 20, 2010	41.50	42.13	41.36	42.03
2462	NASDAQ	ADP	Fri, Sep 17, 2010	41.37	41.49	41.16	41.33
2461	NASDAQ	ADP	Thu, Sep 16, 2010	41.00	41.23	40.99	41.13
2460	NASDAQ	ADP	Wed, Sep 15, 2010	40.69	41.25	40.50	41.20
2459	NASDAQ	ADP	Tue, Sep 14, 2010	40.33	40.74	40.30	40.55
2458	NASDAQ	ADP	Mon, Sep 13, 2010	40.50	40.61	40.26	40.41
2457	NASDAQ	ADP	Fri, Sep 10, 2010	39.95	40.25	39.83	40.10
2456	NASDAQ	ADP	Thu, Sep 9, 2010	40.12	40.20	39.80	39.92
2455	NASDAQ	ADP	Wed, Sep 8, 2010	39.45	39.87	39.27	39.66
2454	NASDAQ	ADP	Tue, Sep 7, 2010	39.96	40.01	39.65	39.68
2453	NASDAQ	ADP	Fri, Sep 3, 2010	40.14	40.46	39.85	40.08
2452	NASDAQ	ADP	Thu, Sep 2, 2010	39.44	39.81	39.22	39.69
2451	NASDAQ	ADP	Wed, Sep 1, 2010	38.81	39.73	38.80	39.37
2450	NASDAQ	ADP	Tue, Aug 31, 2010	38.85	39.13	38.50	38.61
2449	NASDAQ	ADP	Mon, Aug 30, 2010	39.26	39.37	38.83	38.83
2448	NASDAQ	ADP	Fri, Aug 27, 2010	39.08	39.41	38.56	39.36
2447	NASDAQ	ADP	Thu, Aug 26, 2010	39.01	39.18	38.64	38.75
2446	NASDAQ	ADP	Wed, Aug 25, 2010	38.57	39.11	38.41	38.93
2445	NASDAQ	ADP	Tue, Aug 24, 2010	38.90	39.19	38.54	38.81
2444	NASDAQ	ADP	Mon, Aug 23, 2010	39.47	39.74	39.03	39.05
2443	NASDAQ	ADP	Fri, Aug 20, 2010	39.31	39.56	39.10	39.40
2442	NASDAQ	ADP	Thu, Aug 19, 2010	40.13	40.14	39.22	39.45
2441	NASDAQ	ADP	Wed, Aug 18, 2010	40.23	40.34	39.83	40.22
2440	NASDAQ	ADP	Tue, Aug 17, 2010	40.27	40.86	40.14	40.35
2439	NASDAQ	ADP	Mon, Aug 16, 2010	39.59	40.17	39.37	40.07
2438	NASDAQ	ADP	Fri, Aug 13, 2010	39.94	40.13	39.72	39.79
2437	NASDAQ	ADP	Thu, Aug 12, 2010	40.10	40.31	39.80	40.00
2436	NASDAQ	ADP	Wed, Aug 11, 2010	40.90	40.98	40.29	40.40
2435	NASDAQ	ADP	Tue, Aug 10, 2010	41.35	41.57	40.99	41.36
2434	NASDAQ	ADP	Mon, Aug 9, 2010	41.72	41.91	41.57	41.77
2433	NASDAQ	ADP	Fri, Aug 6, 2010	41.55	41.67	40.90	41.57
2432	NASDAQ	ADP	Thu, Aug 5, 2010	41.88	42.05	41.65	41.93
2431	NASDAQ	ADP	Wed, Aug 4, 2010	41.94	42.21	41.63	42.14
2430	NASDAQ	ADP	Tue, Aug 3, 2010	41.88	42.10	41.44	42.01
2429	NASDAQ	ADP	Mon, Aug 2, 2010	41.54	42.00	41.36	41.95
2428	NASDAQ	ADP	Fri, Jul 30, 2010	40.95	41.48	40.93	41.27
2427	NASDAQ	ADP	Thu, Jul 29, 2010	41.58	42.03	41.02	41.32
2426	NASDAQ	ADP	Wed, Jul 28, 2010	42.05	42.46	42.00	42.10
2425	NASDAQ	ADP	Tue, Jul 27, 2010	42.08	42.29	41.85	42.04
2424	NASDAQ	ADP	Mon, Jul 26, 2010	41.85	42.05	41.73	42.05
2423	NASDAQ	ADP	Fri, Jul 23, 2010	41.25	41.99	41.20	41.89
2422	NASDAQ	ADP	Thu, Jul 22, 2010	40.59	41.62	40.59	41.46
2421	NASDAQ	ADP	Wed, Jul 21, 2010	41.54	41.54	40.02	40.25
2420	NASDAQ	ADP	Tue, Jul 20, 2010	40.60	41.46	40.25	41.43
2419	NASDAQ	ADP	Mon, Jul 19, 2010	40.68	41.13	40.66	41.02
2418	NASDAQ	ADP	Fri, Jul 16, 2010	41.67	41.67	40.55	40.63
2417	NASDAQ	ADP	Thu, Jul 15, 2010	41.51	41.90	41.20	41.72
2416	NASDAQ	ADP	Wed, Jul 14, 2010	41.47	41.83	41.39	41.70
2415	NASDAQ	ADP	Tue, Jul 13, 2010	41.20	41.66	41.18	41.49
2414	NASDAQ	ADP	Mon, Jul 12, 2010	40.85	41.22	40.42	40.98
2413	NASDAQ	ADP	Fri, Jul 9, 2010	40.41	40.76	40.29	40.72
2412	NASDAQ	ADP	Thu, Jul 8, 2010	40.47	40.47	40.00	40.37
2411	NASDAQ	ADP	Wed, Jul 7, 2010	39.41	40.29	39.31	40.21
2410	NASDAQ	ADP	Tue, Jul 6, 2010	39.69	39.83	39.08	39.41
2409	NASDAQ	ADP	Fri, Jul 2, 2010	39.97	40.38	39.16	39.43
2408	NASDAQ	ADP	Thu, Jul 1, 2010	40.13	40.25	39.42	39.71
2407	NASDAQ	ADP	Wed, Jun 30, 2010	40.23	40.69	40.10	40.26
2406	NASDAQ	ADP	Tue, Jun 29, 2010	40.49	40.87	40.13	40.39
2405	NASDAQ	ADP	Mon, Jun 28, 2010	41.10	41.16	40.81	40.92
2404	NASDAQ	ADP	Fri, Jun 25, 2010	40.62	41.08	40.41	40.86
2403	NASDAQ	ADP	Thu, Jun 24, 2010	40.72	41.00	40.34	40.58
2402	NASDAQ	ADP	Wed, Jun 23, 2010	41.06	41.38	40.84	41.06
2401	NASDAQ	ADP	Tue, Jun 22, 2010	41.75	42.16	41.11	41.14
2400	NASDAQ	ADP	Mon, Jun 21, 2010	42.56	42.75	41.55	41.70
2399	NASDAQ	ADP	Fri, Jun 18, 2010	42.49	42.63	42.05	42.28
2398	NASDAQ	ADP	Thu, Jun 17, 2010	42.35	42.58	42.03	42.41
2397	NASDAQ	ADP	Wed, Jun 16, 2010	42.49	42.62	42.18	42.41
2396	NASDAQ	ADP	Tue, Jun 15, 2010	42.28	42.66	41.92	42.63
2395	NASDAQ	ADP	Mon, Jun 14, 2010	41.73	42.40	41.73	41.89
2394	NASDAQ	ADP	Fri, Jun 11, 2010	41.48	41.88	41.35	41.83
2393	NASDAQ	ADP	Thu, Jun 10, 2010	41.29	42.20	40.78	42.02
2392	NASDAQ	ADP	Wed, Jun 9, 2010	40.77	41.41	40.52	40.86
2391	NASDAQ	ADP	Tue, Jun 8, 2010	39.96	41.10	39.90	41.08
2390	NASDAQ	ADP	Mon, Jun 7, 2010	40.43	40.56	39.96	40.01
2389	NASDAQ	ADP	Fri, Jun 4, 2010	41.32	41.32	40.32	40.46
2388	NASDAQ	ADP	Thu, Jun 3, 2010	41.55	42.05	41.33	41.96
2387	NASDAQ	ADP	Wed, Jun 2, 2010	40.48	41.49	40.13	41.47
2386	NASDAQ	ADP	Tue, Jun 1, 2010	40.75	41.27	40.36	40.49
2385	NASDAQ	ADP	Fri, May 28, 2010	41.07	41.29	40.59	40.88
2384	NASDAQ	ADP	Thu, May 27, 2010	40.79	41.16	40.48	41.16
2383	NASDAQ	ADP	Wed, May 26, 2010	40.22	40.74	39.77	39.91
2382	NASDAQ	ADP	Tue, May 25, 2010	39.76	40.14	39.27	40.14
2381	NASDAQ	ADP	Mon, May 24, 2010	40.44	40.73	40.02	40.28
2380	NASDAQ	ADP	Fri, May 21, 2010	39.62	40.68	39.52	40.62
2379	NASDAQ	ADP	Thu, May 20, 2010	41.04	41.23	40.25	40.32
2378	NASDAQ	ADP	Wed, May 19, 2010	41.49	42.02	41.44	41.59
2377	NASDAQ	ADP	Tue, May 18, 2010	42.12	42.48	41.58	41.73
2376	NASDAQ	ADP	Mon, May 17, 2010	41.94	42.32	41.50	42.12
2375	NASDAQ	ADP	Fri, May 14, 2010	42.25	42.28	41.55	41.80
2374	NASDAQ	ADP	Thu, May 13, 2010	42.84	42.89	42.40	42.45
2373	NASDAQ	ADP	Wed, May 12, 2010	42.53	43.04	42.42	43.02
2372	NASDAQ	ADP	Tue, May 11, 2010	42.37	42.95	42.26	42.50
2371	NASDAQ	ADP	Mon, May 10, 2010	41.99	43.08	41.99	42.48
2370	NASDAQ	ADP	Fri, May 7, 2010	41.05	42.14	40.82	41.56
2369	NASDAQ	ADP	Thu, May 6, 2010	42.39	43.06	26.46	41.41
2368	NASDAQ	ADP	Wed, May 5, 2010	42.86	43.52	42.42	42.66
2367	NASDAQ	ADP	Tue, May 4, 2010	43.55	43.55	42.30	42.86
2366	NASDAQ	ADP	Mon, May 3, 2010	43.73	43.76	43.26	43.67
2365	NASDAQ	ADP	Fri, Apr 30, 2010	44.59	44.59	43.33	43.37
2364	NASDAQ	ADP	Thu, Apr 29, 2010	44.20	44.64	43.80	44.39
2363	NASDAQ	ADP	Wed, Apr 28, 2010	44.57	44.58	43.96	44.14
2362	NASDAQ	ADP	Tue, Apr 27, 2010	44.99	45.26	44.28	44.42
2361	NASDAQ	ADP	Mon, Apr 26, 2010	45.45	45.74	45.25	45.33
2360	NASDAQ	ADP	Fri, Apr 23, 2010	45.12	45.52	44.77	45.48
2359	NASDAQ	ADP	Thu, Apr 22, 2010	44.85	45.11	44.53	45.07
2358	NASDAQ	ADP	Wed, Apr 21, 2010	44.97	45.07	44.75	45.06
2357	NASDAQ	ADP	Tue, Apr 20, 2010	44.89	45.05	44.75	45.03
2356	NASDAQ	ADP	Mon, Apr 19, 2010	44.30	44.75	44.30	44.72
2355	NASDAQ	ADP	Fri, Apr 16, 2010	44.49	44.88	44.21	44.29
2354	NASDAQ	ADP	Thu, Apr 15, 2010	44.25	44.73	44.10	44.68
2353	NASDAQ	ADP	Wed, Apr 14, 2010	43.86	44.19	43.74	44.18
2352	NASDAQ	ADP	Tue, Apr 13, 2010	44.18	44.29	43.87	43.95
2351	NASDAQ	ADP	Mon, Apr 12, 2010	44.30	44.30	44.03	44.21
2350	NASDAQ	ADP	Fri, Apr 9, 2010	44.01	44.26	43.73	44.26
2349	NASDAQ	ADP	Thu, Apr 8, 2010	43.96	44.02	43.64	43.88
2348	NASDAQ	ADP	Wed, Apr 7, 2010	44.25	44.30	43.78	43.93
2347	NASDAQ	ADP	Tue, Apr 6, 2010	44.36	44.43	44.10	44.29
2346	NASDAQ	ADP	Mon, Apr 5, 2010	44.38	44.69	44.12	44.39
2345	NASDAQ	ADP	Thu, Apr 1, 2010	44.66	44.66	43.90	44.18
2344	NASDAQ	ADP	Wed, Mar 31, 2010	44.50	44.62	44.27	44.47
2343	NASDAQ	ADP	Tue, Mar 30, 2010	44.39	44.70	44.27	44.59
2342	NASDAQ	ADP	Mon, Mar 29, 2010	44.36	44.66	44.18	44.54
2341	NASDAQ	ADP	Fri, Mar 26, 2010	44.02	44.44	44.02	44.24
2340	NASDAQ	ADP	Thu, Mar 25, 2010	44.46	44.46	43.94	43.98
2339	NASDAQ	ADP	Wed, Mar 24, 2010	44.69	44.89	44.29	44.34
2338	NASDAQ	ADP	Tue, Mar 23, 2010	44.99	45.00	44.57	44.91
2337	NASDAQ	ADP	Mon, Mar 22, 2010	44.54	44.89	44.14	44.83
2336	NASDAQ	ADP	Fri, Mar 19, 2010	45.03	45.22	44.10	44.60
2335	NASDAQ	ADP	Thu, Mar 18, 2010	44.58	44.87	44.49	44.72
2334	NASDAQ	ADP	Wed, Mar 17, 2010	44.26	44.91	44.25	44.69
2333	NASDAQ	ADP	Tue, Mar 16, 2010	44.45	44.45	43.95	44.25
2332	NASDAQ	ADP	Mon, Mar 15, 2010	44.18	44.35	43.87	44.24
2331	NASDAQ	ADP	Fri, Mar 12, 2010	43.85	43.94	43.66	43.81
2330	NASDAQ	ADP	Thu, Mar 11, 2010	43.82	43.96	43.56	43.93
2329	NASDAQ	ADP	Wed, Mar 10, 2010	43.38	43.92	43.24	43.88
2328	NASDAQ	ADP	Tue, Mar 9, 2010	43.15	44.08	43.10	43.67
2327	NASDAQ	ADP	Mon, Mar 8, 2010	43.17	43.24	42.86	43.15
2326	NASDAQ	ADP	Fri, Mar 5, 2010	42.00	43.25	41.89	43.18
2325	NASDAQ	ADP	Thu, Mar 4, 2010	42.02	42.19	41.55	41.71
2324	NASDAQ	ADP	Wed, Mar 3, 2010	42.00	42.29	41.90	41.91
2323	NASDAQ	ADP	Tue, Mar 2, 2010	41.91	42.10	41.78	41.85
2322	NASDAQ	ADP	Mon, Mar 1, 2010	41.68	42.00	41.58	41.97
2321	NASDAQ	ADP	Fri, Feb 26, 2010	41.81	41.93	41.33	41.61
2320	NASDAQ	ADP	Thu, Feb 25, 2010	41.82	41.90	41.01	41.71
2319	NASDAQ	ADP	Wed, Feb 24, 2010	41.20	42.24	41.17	42.24
2318	NASDAQ	ADP	Tue, Feb 23, 2010	41.60	41.76	41.02	41.20
2317	NASDAQ	ADP	Mon, Feb 22, 2010	41.57	41.93	41.44	41.60
2316	NASDAQ	ADP	Fri, Feb 19, 2010	41.26	41.75	40.98	41.56
2315	NASDAQ	ADP	Thu, Feb 18, 2010	41.72	41.75	41.11	41.19
2314	NASDAQ	ADP	Wed, Feb 17, 2010	41.35	41.50	41.25	41.46
2313	NASDAQ	ADP	Tue, Feb 16, 2010	40.89	41.35	40.66	41.30
2312	NASDAQ	ADP	Fri, Feb 12, 2010	40.29	40.72	40.29	40.59
2311	NASDAQ	ADP	Thu, Feb 11, 2010	40.56	41.11	40.20	40.90
2310	NASDAQ	ADP	Wed, Feb 10, 2010	40.58	40.80	40.30	40.68
2309	NASDAQ	ADP	Tue, Feb 9, 2010	40.84	41.09	40.45	40.70
2308	NASDAQ	ADP	Mon, Feb 8, 2010	40.25	40.57	40.02	40.40
2307	NASDAQ	ADP	Fri, Feb 5, 2010	40.32	40.50	39.72	40.28
2306	NASDAQ	ADP	Thu, Feb 4, 2010	40.56	40.89	40.38	40.38
2305	NASDAQ	ADP	Wed, Feb 3, 2010	40.86	41.02	40.51	40.80
2304	NASDAQ	ADP	Tue, Feb 2, 2010	41.42	41.42	40.68	41.18
2303	NASDAQ	ADP	Mon, Feb 1, 2010	41.03	41.16	40.71	41.07
2302	NASDAQ	ADP	Fri, Jan 29, 2010	40.67	41.18	40.65	40.79
2301	NASDAQ	ADP	Thu, Jan 28, 2010	40.76	41.18	40.39	40.68
2300	NASDAQ	ADP	Wed, Jan 27, 2010	40.76	41.22	40.73	41.02
2299	NASDAQ	ADP	Tue, Jan 26, 2010	41.08	41.27	40.97	41.06
2298	NASDAQ	ADP	Mon, Jan 25, 2010	41.53	41.56	41.06	41.27
2297	NASDAQ	ADP	Fri, Jan 22, 2010	42.15	42.35	41.10	41.17
2296	NASDAQ	ADP	Thu, Jan 21, 2010	42.45	42.89	42.02	42.15
2295	NASDAQ	ADP	Wed, Jan 20, 2010	42.44	42.70	41.63	42.34
2294	NASDAQ	ADP	Tue, Jan 19, 2010	42.17	42.93	42.00	42.91
2293	NASDAQ	ADP	Fri, Jan 15, 2010	42.72	42.92	41.85	42.27
2292	NASDAQ	ADP	Thu, Jan 14, 2010	42.29	42.78	42.25	42.50
2291	NASDAQ	ADP	Wed, Jan 13, 2010	42.23	42.73	42.06	42.62
2290	NASDAQ	ADP	Tue, Jan 12, 2010	42.36	42.64	41.99	42.31
2289	NASDAQ	ADP	Mon, Jan 11, 2010	42.42	42.61	42.13	42.61
2288	NASDAQ	ADP	Fri, Jan 8, 2010	42.42	42.46	42.04	42.42
2287	NASDAQ	ADP	Thu, Jan 7, 2010	42.13	42.50	42.09	42.48
2286	NASDAQ	ADP	Wed, Jan 6, 2010	42.80	42.89	42.05	42.50
2285	NASDAQ	ADP	Tue, Jan 5, 2010	42.65	42.91	42.37	42.60
2284	NASDAQ	ADP	Mon, Jan 4, 2010	43.54	43.54	42.70	42.83
2283	NASDAQ	ADP	Thu, Dec 31, 2009	43.53	43.53	42.81	42.82
2282	NASDAQ	ADP	Wed, Dec 30, 2009	43.18	43.29	42.93	43.26
2281	NASDAQ	ADP	Tue, Dec 29, 2009	43.23	43.44	43.00	43.22
2280	NASDAQ	ADP	Mon, Dec 28, 2009	42.95	43.22	42.93	43.17
2279	NASDAQ	ADP	Thu, Dec 24, 2009	42.68	43.10	42.55	43.01
2278	NASDAQ	ADP	Wed, Dec 23, 2009	42.92	42.99	42.64	42.80
2277	NASDAQ	ADP	Tue, Dec 22, 2009	42.86	43.06	42.59	42.91
2276	NASDAQ	ADP	Mon, Dec 21, 2009	42.48	42.91	42.41	42.77
2275	NASDAQ	ADP	Fri, Dec 18, 2009	42.47	42.47	41.97	42.36
2274	NASDAQ	ADP	Thu, Dec 17, 2009	42.37	42.59	42.10	42.28
2273	NASDAQ	ADP	Wed, Dec 16, 2009	43.11	43.23	42.88	42.89
2272	NASDAQ	ADP	Tue, Dec 15, 2009	43.01	43.25	42.80	42.90
2271	NASDAQ	ADP	Mon, Dec 14, 2009	43.23	43.50	42.97	43.10
2270	NASDAQ	ADP	Fri, Dec 11, 2009	43.34	43.50	42.98	43.04
2269	NASDAQ	ADP	Thu, Dec 10, 2009	43.18	43.55	43.03	43.20
2268	NASDAQ	ADP	Wed, Dec 9, 2009	42.69	43.13	42.43	43.08
2267	NASDAQ	ADP	Tue, Dec 8, 2009	43.61	43.87	43.00	43.02
2266	NASDAQ	ADP	Mon, Dec 7, 2009	43.79	44.07	43.54	43.88
2265	NASDAQ	ADP	Fri, Dec 4, 2009	43.73	44.24	43.38	43.69
2264	NASDAQ	ADP	Thu, Dec 3, 2009	43.60	43.94	43.17	43.19
2263	NASDAQ	ADP	Wed, Dec 2, 2009	43.79	44.50	43.68	43.80
2262	NASDAQ	ADP	Tue, Dec 1, 2009	43.79	44.14	43.66	43.84
2261	NASDAQ	ADP	Mon, Nov 30, 2009	43.66	43.68	43.07	43.45
2260	NASDAQ	ADP	Fri, Nov 27, 2009	43.13	43.88	42.72	43.53
2259	NASDAQ	ADP	Wed, Nov 25, 2009	44.13	44.24	43.80	44.00
2258	NASDAQ	ADP	Tue, Nov 24, 2009	44.11	44.31	43.79	43.99
2257	NASDAQ	ADP	Mon, Nov 23, 2009	43.70	44.37	43.67	44.24
2256	NASDAQ	ADP	Fri, Nov 20, 2009	43.11	43.64	43.11	43.45
2255	NASDAQ	ADP	Thu, Nov 19, 2009	43.52	43.70	42.92	43.44
2254	NASDAQ	ADP	Wed, Nov 18, 2009	43.84	44.01	43.55	43.81
2253	NASDAQ	ADP	Tue, Nov 17, 2009	44.05	44.05	43.67	44.01
2252	NASDAQ	ADP	Mon, Nov 16, 2009	43.54	44.00	43.49	43.94
2251	NASDAQ	ADP	Fri, Nov 13, 2009	43.36	43.55	43.19	43.51
2250	NASDAQ	ADP	Thu, Nov 12, 2009	43.39	43.78	43.20	43.32
2249	NASDAQ	ADP	Wed, Nov 11, 2009	43.23	43.64	43.01	43.39
2248	NASDAQ	ADP	Tue, Nov 10, 2009	42.61	43.24	42.58	43.13
2247	NASDAQ	ADP	Mon, Nov 9, 2009	42.31	42.95	42.23	42.95
2246	NASDAQ	ADP	Fri, Nov 6, 2009	41.70	42.32	41.52	42.32
2245	NASDAQ	ADP	Thu, Nov 5, 2009	41.09	42.24	40.94	42.24
2244	NASDAQ	ADP	Wed, Nov 4, 2009	41.00	41.27	40.39	40.80
2243	NASDAQ	ADP	Tue, Nov 3, 2009	40.33	40.66	40.00	40.65
2242	NASDAQ	ADP	Mon, Nov 2, 2009	39.95	40.66	39.70	40.44
2241	NASDAQ	ADP	Fri, Oct 30, 2009	40.38	40.63	39.80	39.80
2240	NASDAQ	ADP	Thu, Oct 29, 2009	40.19	40.45	39.98	40.25
2239	NASDAQ	ADP	Wed, Oct 28, 2009	40.25	40.37	39.98	40.01
2238	NASDAQ	ADP	Tue, Oct 27, 2009	40.46	40.90	40.13	40.23
2237	NASDAQ	ADP	Mon, Oct 26, 2009	40.26	41.23	40.14	40.37
2236	NASDAQ	ADP	Fri, Oct 23, 2009	40.84	41.11	40.19	40.37
2235	NASDAQ	ADP	Thu, Oct 22, 2009	40.30	41.14	40.10	41.00
2234	NASDAQ	ADP	Wed, Oct 21, 2009	40.23	40.91	40.18	40.30
2233	NASDAQ	ADP	Tue, Oct 20, 2009	40.67	40.74	39.98	40.19
2232	NASDAQ	ADP	Mon, Oct 19, 2009	40.79	41.12	40.52	40.81
2231	NASDAQ	ADP	Fri, Oct 16, 2009	40.54	40.84	40.07	40.62
2230	NASDAQ	ADP	Thu, Oct 15, 2009	40.47	40.87	40.24	40.85
2229	NASDAQ	ADP	Wed, Oct 14, 2009	39.94	40.88	39.94	40.80
2228	NASDAQ	ADP	Tue, Oct 13, 2009	40.01	40.01	39.61	39.90
2227	NASDAQ	ADP	Mon, Oct 12, 2009	40.05	40.31	39.60	40.04
2226	NASDAQ	ADP	Fri, Oct 9, 2009	39.69	40.21	39.51	40.17
2225	NASDAQ	ADP	Thu, Oct 8, 2009	39.45	39.95	39.33	39.72
2224	NASDAQ	ADP	Wed, Oct 7, 2009	38.92	39.11	38.72	39.02
2223	NASDAQ	ADP	Tue, Oct 6, 2009	38.69	39.05	38.51	38.79
2222	NASDAQ	ADP	Mon, Oct 5, 2009	38.53	38.90	38.51	38.78
2221	NASDAQ	ADP	Fri, Oct 2, 2009	38.89	39.35	38.55	38.79
2220	NASDAQ	ADP	Thu, Oct 1, 2009	39.17	39.40	38.73	38.95
2219	NASDAQ	ADP	Wed, Sep 30, 2009	39.46	39.52	38.75	39.30
2218	NASDAQ	ADP	Tue, Sep 29, 2009	39.75	39.92	39.20	39.37
2217	NASDAQ	ADP	Mon, Sep 28, 2009	38.92	39.98	38.83	39.88
2216	NASDAQ	ADP	Fri, Sep 25, 2009	39.33	39.53	38.91	38.91
2215	NASDAQ	ADP	Thu, Sep 24, 2009	39.84	39.87	38.57	39.18
2214	NASDAQ	ADP	Wed, Sep 23, 2009	39.70	40.44	39.56	39.85
2213	NASDAQ	ADP	Tue, Sep 22, 2009	39.28	39.95	39.01	39.82
2212	NASDAQ	ADP	Mon, Sep 21, 2009	39.20	39.44	38.85	39.19
2211	NASDAQ	ADP	Fri, Sep 18, 2009	39.60	39.60	39.05	39.39
2210	NASDAQ	ADP	Thu, Sep 17, 2009	39.15	39.50	39.12	39.28
2209	NASDAQ	ADP	Wed, Sep 16, 2009	38.99	39.40	38.35	39.34
2208	NASDAQ	ADP	Tue, Sep 15, 2009	38.26	38.81	38.14	38.67
2207	NASDAQ	ADP	Mon, Sep 14, 2009	38.19	38.46	38.12	38.39
2206	NASDAQ	ADP	Fri, Sep 11, 2009	38.26	38.47	38.02	38.40
2205	NASDAQ	ADP	Thu, Sep 10, 2009	38.36	38.56	37.99	38.31
2204	NASDAQ	ADP	Wed, Sep 9, 2009	38.35	38.53	38.18	38.44
2203	NASDAQ	ADP	Tue, Sep 8, 2009	38.46	38.86	38.26	38.75
2202	NASDAQ	ADP	Fri, Sep 4, 2009	37.88	38.83	37.64	38.57
2201	NASDAQ	ADP	Thu, Sep 3, 2009	37.37	37.86	37.27	37.81
2200	NASDAQ	ADP	Wed, Sep 2, 2009	37.70	37.81	37.37	37.67
2199	NASDAQ	ADP	Tue, Sep 1, 2009	38.34	38.79	37.59	37.78
2198	NASDAQ	ADP	Mon, Aug 31, 2009	38.46	38.64	38.14	38.35
2197	NASDAQ	ADP	Fri, Aug 28, 2009	38.68	38.88	38.16	38.56
2196	NASDAQ	ADP	Thu, Aug 27, 2009	38.50	38.73	38.15	38.61
2195	NASDAQ	ADP	Wed, Aug 26, 2009	39.49	39.49	38.46	38.62
2194	NASDAQ	ADP	Tue, Aug 25, 2009	39.01	39.50	38.92	38.99
2193	NASDAQ	ADP	Mon, Aug 24, 2009	39.04	39.25	38.87	39.22
2192	NASDAQ	ADP	Fri, Aug 21, 2009	38.52	39.11	37.80	39.07
2191	NASDAQ	ADP	Thu, Aug 20, 2009	37.59	38.01	37.37	37.99
2190	NASDAQ	ADP	Wed, Aug 19, 2009	37.37	37.84	37.21	37.67
2189	NASDAQ	ADP	Tue, Aug 18, 2009	37.67	37.92	37.42	37.60
2188	NASDAQ	ADP	Mon, Aug 17, 2009	38.18	38.26	37.60	37.62
2187	NASDAQ	ADP	Fri, Aug 14, 2009	38.64	38.74	38.04	38.48
2186	NASDAQ	ADP	Thu, Aug 13, 2009	38.49	38.80	38.00	38.74
2185	NASDAQ	ADP	Wed, Aug 12, 2009	37.81	38.51	37.02	38.20
2184	NASDAQ	ADP	Tue, Aug 11, 2009	37.76	37.97	37.55	37.85
2183	NASDAQ	ADP	Mon, Aug 10, 2009	38.08	38.37	37.76	38.06
2182	NASDAQ	ADP	Fri, Aug 7, 2009	37.77	38.59	37.69	38.37
2181	NASDAQ	ADP	Thu, Aug 6, 2009	37.67	37.72	37.10	37.22
2180	NASDAQ	ADP	Wed, Aug 5, 2009	37.92	37.96	37.26	37.72
2179	NASDAQ	ADP	Tue, Aug 4, 2009	37.73	38.21	37.59	37.93
2178	NASDAQ	ADP	Mon, Aug 3, 2009	37.18	38.06	37.11	38.06
2177	NASDAQ	ADP	Fri, Jul 31, 2009	36.85	37.63	36.75	37.25
2176	NASDAQ	ADP	Thu, Jul 30, 2009	37.27	37.50	36.40	36.69
2175	NASDAQ	ADP	Wed, Jul 29, 2009	37.00	37.91	36.87	37.82
2174	NASDAQ	ADP	Tue, Jul 28, 2009	36.90	37.31	36.78	37.24
2173	NASDAQ	ADP	Mon, Jul 27, 2009	36.99	37.02	36.63	36.96
2172	NASDAQ	ADP	Fri, Jul 24, 2009	36.00	36.98	35.87	36.93
2171	NASDAQ	ADP	Thu, Jul 23, 2009	34.86	36.23	34.86	36.00
2170	NASDAQ	ADP	Wed, Jul 22, 2009	35.58	35.69	35.25	35.40
2169	NASDAQ	ADP	Tue, Jul 21, 2009	35.77	35.78	35.34	35.72
2168	NASDAQ	ADP	Mon, Jul 20, 2009	35.10	35.62	35.10	35.58
2167	NASDAQ	ADP	Fri, Jul 17, 2009	35.60	35.61	34.99	35.31
2166	NASDAQ	ADP	Thu, Jul 16, 2009	35.09	35.57	34.82	35.48
2165	NASDAQ	ADP	Wed, Jul 15, 2009	34.58	35.43	34.39	35.11
2164	NASDAQ	ADP	Tue, Jul 14, 2009	33.74	34.44	33.63	34.44
2163	NASDAQ	ADP	Mon, Jul 13, 2009	33.58	34.22	33.32	34.11
2162	NASDAQ	ADP	Fri, Jul 10, 2009	33.66	33.88	33.50	33.73
2161	NASDAQ	ADP	Thu, Jul 9, 2009	34.06	34.06	33.59	33.67
2160	NASDAQ	ADP	Wed, Jul 8, 2009	34.05	34.10	33.26	33.95
2159	NASDAQ	ADP	Tue, Jul 7, 2009	34.18	34.30	33.31	33.33
2158	NASDAQ	ADP	Mon, Jul 6, 2009	34.07	34.30	33.85	34.27
2157	NASDAQ	ADP	Thu, Jul 2, 2009	35.03	35.24	34.10	34.18
2156	NASDAQ	ADP	Wed, Jul 1, 2009	35.44	35.56	35.07	35.35
2155	NASDAQ	ADP	Tue, Jun 30, 2009	35.29	35.58	35.06	35.44
2154	NASDAQ	ADP	Mon, Jun 29, 2009	34.75	35.35	34.63	35.29
2153	NASDAQ	ADP	Fri, Jun 26, 2009	34.52	34.77	34.37	34.69
2152	NASDAQ	ADP	Thu, Jun 25, 2009	34.87	34.90	34.33	34.61
2151	NASDAQ	ADP	Wed, Jun 24, 2009	35.28	35.54	35.05	35.43
2150	NASDAQ	ADP	Tue, Jun 23, 2009	35.21	35.35	34.85	35.07
2149	NASDAQ	ADP	Mon, Jun 22, 2009	35.37	35.53	35.02	35.18
2148	NASDAQ	ADP	Fri, Jun 19, 2009	35.19	35.83	34.78	35.68
2147	NASDAQ	ADP	Thu, Jun 18, 2009	35.45	36.13	35.21	35.39
2146	NASDAQ	ADP	Wed, Jun 17, 2009	36.09	36.50	36.04	36.19
2145	NASDAQ	ADP	Tue, Jun 16, 2009	36.69	36.75	36.23	36.23
2144	NASDAQ	ADP	Mon, Jun 15, 2009	36.90	37.17	36.21	36.50
2143	NASDAQ	ADP	Fri, Jun 12, 2009	37.27	37.48	36.60	37.29
2142	NASDAQ	ADP	Thu, Jun 11, 2009	37.44	37.97	37.34	37.41
2141	NASDAQ	ADP	Wed, Jun 10, 2009	38.25	38.26	37.05	37.39
2140	NASDAQ	ADP	Tue, Jun 9, 2009	38.56	38.59	38.10	38.30
2139	NASDAQ	ADP	Mon, Jun 8, 2009	38.36	38.55	37.80	38.28
2138	NASDAQ	ADP	Fri, Jun 5, 2009	38.32	38.94	38.31	38.55
2137	NASDAQ	ADP	Thu, Jun 4, 2009	38.09	38.34	37.66	38.13
2136	NASDAQ	ADP	Wed, Jun 3, 2009	38.50	38.50	37.54	37.99
2135	NASDAQ	ADP	Tue, Jun 2, 2009	38.61	38.82	38.36	38.58
2134	NASDAQ	ADP	Mon, Jun 1, 2009	38.08	39.08	38.06	38.82
2133	NASDAQ	ADP	Fri, May 29, 2009	37.88	38.17	37.50	38.01
2132	NASDAQ	ADP	Thu, May 28, 2009	37.29	38.08	36.98	38.00
2131	NASDAQ	ADP	Wed, May 27, 2009	37.09	37.48	36.72	37.08
2130	NASDAQ	ADP	Tue, May 26, 2009	35.48	37.04	35.38	36.98
2129	NASDAQ	ADP	Fri, May 22, 2009	35.51	36.27	35.24	35.97
2128	NASDAQ	ADP	Thu, May 21, 2009	34.69	35.55	34.51	35.55
2127	NASDAQ	ADP	Wed, May 20, 2009	35.70	35.85	35.30	35.33
2126	NASDAQ	ADP	Tue, May 19, 2009	36.30	36.41	35.64	35.72
2125	NASDAQ	ADP	Mon, May 18, 2009	36.00	36.40	35.65	36.36
2124	NASDAQ	ADP	Fri, May 15, 2009	36.21	36.45	35.73	35.79
2123	NASDAQ	ADP	Thu, May 14, 2009	36.58	36.76	36.01	36.17
2122	NASDAQ	ADP	Wed, May 13, 2009	36.70	36.90	36.12	36.30
2121	NASDAQ	ADP	Tue, May 12, 2009	36.84	37.13	36.42	37.01
2120	NASDAQ	ADP	Mon, May 11, 2009	36.11	37.06	35.78	36.82
2119	NASDAQ	ADP	Fri, May 8, 2009	36.70	37.10	36.13	36.84
2118	NASDAQ	ADP	Thu, May 7, 2009	36.72	37.22	36.13	36.39
2117	NASDAQ	ADP	Wed, May 6, 2009	36.03	37.05	35.78	36.82
2116	NASDAQ	ADP	Tue, May 5, 2009	34.60	36.66	34.51	35.68
2115	NASDAQ	ADP	Mon, May 4, 2009	35.82	35.82	34.57	34.86
2114	NASDAQ	ADP	Fri, May 1, 2009	35.11	35.60	34.54	35.52
2113	NASDAQ	ADP	Thu, Apr 30, 2009	34.79	35.69	34.78	35.20
2112	NASDAQ	ADP	Wed, Apr 29, 2009	34.85	35.74	34.74	35.42
2111	NASDAQ	ADP	Tue, Apr 28, 2009	34.50	35.03	34.08	34.66
2110	NASDAQ	ADP	Mon, Apr 27, 2009	34.50	35.11	34.35	34.46
2109	NASDAQ	ADP	Fri, Apr 24, 2009	36.03	36.03	34.88	35.35
2108	NASDAQ	ADP	Thu, Apr 23, 2009	35.45	35.54	34.61	34.98
2107	NASDAQ	ADP	Wed, Apr 22, 2009	36.17	36.30	35.42	35.54
2106	NASDAQ	ADP	Tue, Apr 21, 2009	35.64	36.38	35.41	36.04
2105	NASDAQ	ADP	Mon, Apr 20, 2009	36.14	36.32	35.39	35.50
2104	NASDAQ	ADP	Fri, Apr 17, 2009	36.81	36.81	35.92	36.11
2103	NASDAQ	ADP	Thu, Apr 16, 2009	35.75	36.66	35.71	36.52
2102	NASDAQ	ADP	Wed, Apr 15, 2009	35.50	35.60	35.18	35.53
2101	NASDAQ	ADP	Tue, Apr 14, 2009	35.94	35.99	35.38	35.63
2100	NASDAQ	ADP	Mon, Apr 13, 2009	35.86	36.24	35.75	36.05
2099	NASDAQ	ADP	Thu, Apr 9, 2009	34.76	36.25	34.68	36.20
2098	NASDAQ	ADP	Wed, Apr 8, 2009	35.69	35.75	34.82	35.26
2097	NASDAQ	ADP	Tue, Apr 7, 2009	35.55	35.98	35.23	35.25
2096	NASDAQ	ADP	Mon, Apr 6, 2009	36.40	36.55	35.76	36.22
2095	NASDAQ	ADP	Fri, Apr 3, 2009	36.49	36.70	36.00	36.67
2094	NASDAQ	ADP	Thu, Apr 2, 2009	35.69	36.72	35.41	36.22
2093	NASDAQ	ADP	Wed, Apr 1, 2009	34.41	35.47	34.26	35.10
2092	NASDAQ	ADP	Tue, Mar 31, 2009	35.39	35.55	34.99	35.16
2091	NASDAQ	ADP	Mon, Mar 30, 2009	35.19	35.33	34.77	35.24
2090	NASDAQ	ADP	Fri, Mar 27, 2009	35.62	36.25	35.36	35.50
2089	NASDAQ	ADP	Thu, Mar 26, 2009	36.42	36.79	35.54	36.50
2088	NASDAQ	ADP	Wed, Mar 25, 2009	35.80	36.30	34.99	35.62
2087	NASDAQ	ADP	Tue, Mar 24, 2009	36.99	37.00	36.30	36.56
2086	NASDAQ	ADP	Mon, Mar 23, 2009	36.79	37.49	36.50	37.29
2085	NASDAQ	ADP	Fri, Mar 20, 2009	37.22	37.35	35.87	36.30
2084	NASDAQ	ADP	Thu, Mar 19, 2009	37.30	37.32	36.41	36.72
2083	NASDAQ	ADP	Wed, Mar 18, 2009	36.18	37.31	36.00	37.11
2082	NASDAQ	ADP	Tue, Mar 17, 2009	35.98	36.75	35.00	36.63
2081	NASDAQ	ADP	Mon, Mar 16, 2009	35.98	35.98	34.88	35.36
2080	NASDAQ	ADP	Fri, Mar 13, 2009	35.96	35.96	34.42	35.36
2079	NASDAQ	ADP	Thu, Mar 12, 2009	33.44	35.25	33.44	35.12
2078	NASDAQ	ADP	Wed, Mar 11, 2009	35.00	35.43	34.02	34.26
2077	NASDAQ	ADP	Tue, Mar 10, 2009	33.50	34.64	32.90	34.61
2076	NASDAQ	ADP	Mon, Mar 9, 2009	33.04	33.75	32.80	33.20
2075	NASDAQ	ADP	Fri, Mar 6, 2009	32.03	33.48	32.03	33.28
2074	NASDAQ	ADP	Thu, Mar 5, 2009	33.95	33.95	32.59	32.80
2073	NASDAQ	ADP	Wed, Mar 4, 2009	33.85	34.45	32.79	34.00
2072	NASDAQ	ADP	Tue, Mar 3, 2009	33.46	33.83	32.68	33.06
2071	NASDAQ	ADP	Mon, Mar 2, 2009	33.55	34.18	33.00	33.03
2070	NASDAQ	ADP	Fri, Feb 27, 2009	34.22	34.70	33.47	34.15
2069	NASDAQ	ADP	Thu, Feb 26, 2009	34.52	35.11	34.00	34.18
2068	NASDAQ	ADP	Wed, Feb 25, 2009	34.98	35.48	34.37	34.91
2067	NASDAQ	ADP	Tue, Feb 24, 2009	34.08	35.50	34.06	35.30
2066	NASDAQ	ADP	Mon, Feb 23, 2009	35.62	36.15	34.20	34.25
2065	NASDAQ	ADP	Fri, Feb 20, 2009	35.98	36.04	35.04	35.87
2064	NASDAQ	ADP	Thu, Feb 19, 2009	36.95	37.25	35.66	35.67
2063	NASDAQ	ADP	Wed, Feb 18, 2009	36.33	37.02	36.05	36.84
2062	NASDAQ	ADP	Tue, Feb 17, 2009	37.24	37.24	36.20	36.48
2061	NASDAQ	ADP	Fri, Feb 13, 2009	37.86	37.99	37.17	37.17
2060	NASDAQ	ADP	Thu, Feb 12, 2009	37.50	38.20	36.85	37.86
2059	NASDAQ	ADP	Wed, Feb 11, 2009	37.73	38.13	37.41	37.96
2058	NASDAQ	ADP	Tue, Feb 10, 2009	39.05	39.25	37.56	37.58
2057	NASDAQ	ADP	Mon, Feb 9, 2009	39.20	39.64	39.03	39.25
2056	NASDAQ	ADP	Fri, Feb 6, 2009	38.51	39.68	38.04	39.57
2055	NASDAQ	ADP	Thu, Feb 5, 2009	37.70	38.81	37.40	38.76
2054	NASDAQ	ADP	Wed, Feb 4, 2009	38.95	39.08	37.84	37.96
2053	NASDAQ	ADP	Tue, Feb 3, 2009	38.90	39.97	38.50	39.04
2052	NASDAQ	ADP	Mon, Feb 2, 2009	36.05	37.04	35.77	36.64
2051	NASDAQ	ADP	Fri, Jan 30, 2009	36.79	37.45	36.25	36.33
2050	NASDAQ	ADP	Thu, Jan 29, 2009	37.09	37.93	36.66	36.68
2049	NASDAQ	ADP	Wed, Jan 28, 2009	37.60	38.50	37.10	37.46
2048	NASDAQ	ADP	Tue, Jan 27, 2009	36.52	37.61	36.11	37.15
2047	NASDAQ	ADP	Mon, Jan 26, 2009	36.85	38.08	36.80	37.64
2046	NASDAQ	ADP	Fri, Jan 23, 2009	36.45	37.36	36.00	37.09
2045	NASDAQ	ADP	Thu, Jan 22, 2009	36.70	37.47	36.45	36.73
2044	NASDAQ	ADP	Wed, Jan 21, 2009	37.66	38.21	36.75	37.48
2043	NASDAQ	ADP	Tue, Jan 20, 2009	39.48	39.97	37.59	37.64
2042	NASDAQ	ADP	Fri, Jan 16, 2009	39.71	39.71	38.59	39.42
2041	NASDAQ	ADP	Thu, Jan 15, 2009	37.76	39.36	37.74	39.18
2040	NASDAQ	ADP	Wed, Jan 14, 2009	38.33	38.66	37.76	37.94
2039	NASDAQ	ADP	Tue, Jan 13, 2009	38.57	39.13	38.48	38.92
2038	NASDAQ	ADP	Mon, Jan 12, 2009	38.91	38.99	38.24	38.56
2037	NASDAQ	ADP	Fri, Jan 9, 2009	40.62	40.76	38.50	38.61
2036	NASDAQ	ADP	Thu, Jan 8, 2009	40.10	40.61	39.55	40.61
2035	NASDAQ	ADP	Wed, Jan 7, 2009	40.21	40.54	39.84	40.11
2034	NASDAQ	ADP	Tue, Jan 6, 2009	40.24	40.99	39.62	40.81
2033	NASDAQ	ADP	Mon, Jan 5, 2009	39.97	40.65	39.60	40.00
2032	NASDAQ	ADP	Fri, Jan 2, 2009	39.62	40.49	38.96	40.41
2031	NASDAQ	ADP	Wed, Dec 31, 2008	38.85	39.45	38.28	39.34
2030	NASDAQ	ADP	Tue, Dec 30, 2008	38.71	39.25	38.24	39.13
2029	NASDAQ	ADP	Mon, Dec 29, 2008	38.32	38.32	37.59	38.08
2028	NASDAQ	ADP	Fri, Dec 26, 2008	38.12	38.77	37.90	38.14
2027	NASDAQ	ADP	Wed, Dec 24, 2008	38.55	39.00	37.66	38.17
2026	NASDAQ	ADP	Tue, Dec 23, 2008	38.31	39.38	37.51	37.79
2025	NASDAQ	ADP	Mon, Dec 22, 2008	36.91	38.14	36.91	37.78
2024	NASDAQ	ADP	Fri, Dec 19, 2008	36.55	37.73	36.55	37.60
2023	NASDAQ	ADP	Thu, Dec 18, 2008	37.23	37.85	36.00	36.64
2022	NASDAQ	ADP	Wed, Dec 17, 2008	37.43	37.94	36.99	37.25
2021	NASDAQ	ADP	Tue, Dec 16, 2008	37.22	37.99	36.48	37.92
2020	NASDAQ	ADP	Mon, Dec 15, 2008	38.69	38.69	37.19	37.47
2019	NASDAQ	ADP	Fri, Dec 12, 2008	37.10	38.33	36.81	38.27
2018	NASDAQ	ADP	Thu, Dec 11, 2008	38.31	39.03	37.25	37.32
2017	NASDAQ	ADP	Wed, Dec 10, 2008	37.80	38.86	37.40	38.50
2016	NASDAQ	ADP	Tue, Dec 9, 2008	38.53	39.51	38.00	39.12
2015	NASDAQ	ADP	Mon, Dec 8, 2008	37.84	38.71	37.59	38.61
2014	NASDAQ	ADP	Fri, Dec 5, 2008	36.15	38.22	35.22	37.59
2013	NASDAQ	ADP	Thu, Dec 4, 2008	38.25	38.85	36.11	36.52
2012	NASDAQ	ADP	Wed, Dec 3, 2008	38.37	38.73	37.07	38.56
2011	NASDAQ	ADP	Tue, Dec 2, 2008	37.68	39.22	37.64	38.40
2010	NASDAQ	ADP	Mon, Dec 1, 2008	40.96	40.97	37.66	37.71
2009	NASDAQ	ADP	Fri, Nov 28, 2008	39.90	41.27	39.75	41.06
2008	NASDAQ	ADP	Wed, Nov 26, 2008	38.13	40.24	36.45	40.18
2007	NASDAQ	ADP	Tue, Nov 25, 2008	37.53	38.17	36.55	37.54
2006	NASDAQ	ADP	Mon, Nov 24, 2008	35.90	37.70	34.97	37.47
2005	NASDAQ	ADP	Fri, Nov 21, 2008	31.98	35.28	31.67	35.25
2004	NASDAQ	ADP	Thu, Nov 20, 2008	33.77	34.68	32.00	32.13
2003	NASDAQ	ADP	Wed, Nov 19, 2008	35.22	36.63	34.03	34.11
2002	NASDAQ	ADP	Tue, Nov 18, 2008	34.96	35.74	34.00	35.22
2001	NASDAQ	ADP	Mon, Nov 17, 2008	34.59	35.71	34.28	34.83
2000	NASDAQ	ADP	Fri, Nov 14, 2008	35.74	37.12	34.90	35.12
1999	NASDAQ	ADP	Thu, Nov 13, 2008	33.98	36.59	33.03	36.58
1998	NASDAQ	ADP	Wed, Nov 12, 2008	33.86	34.98	33.71	33.90
1997	NASDAQ	ADP	Tue, Nov 11, 2008	35.39	35.48	34.20	34.99
1996	NASDAQ	ADP	Mon, Nov 10, 2008	35.92	36.65	35.34	35.55
1995	NASDAQ	ADP	Fri, Nov 7, 2008	34.50	35.79	34.01	35.43
1994	NASDAQ	ADP	Thu, Nov 6, 2008	34.27	35.11	34.00	34.32
1993	NASDAQ	ADP	Wed, Nov 5, 2008	35.85	36.05	34.51	34.66
1992	NASDAQ	ADP	Tue, Nov 4, 2008	33.71	36.44	33.51	36.23
1991	NASDAQ	ADP	Mon, Nov 3, 2008	35.25	35.25	33.19	33.27
1990	NASDAQ	ADP	Fri, Oct 31, 2008	33.14	35.37	32.50	34.95
1989	NASDAQ	ADP	Thu, Oct 30, 2008	34.27	34.80	32.80	32.93
1988	NASDAQ	ADP	Wed, Oct 29, 2008	35.19	35.25	33.06	33.28
1987	NASDAQ	ADP	Tue, Oct 28, 2008	31.66	35.00	31.05	34.70
1986	NASDAQ	ADP	Mon, Oct 27, 2008	32.09	32.59	30.99	31.03
1985	NASDAQ	ADP	Fri, Oct 24, 2008	32.06	33.62	32.00	32.63
1984	NASDAQ	ADP	Thu, Oct 23, 2008	32.51	34.11	32.25	34.02
1983	NASDAQ	ADP	Wed, Oct 22, 2008	33.82	33.93	32.62	32.98
1982	NASDAQ	ADP	Tue, Oct 21, 2008	35.34	35.38	33.90	34.09
1981	NASDAQ	ADP	Mon, Oct 20, 2008	34.13	35.43	33.67	35.38
1980	NASDAQ	ADP	Fri, Oct 17, 2008	32.98	34.49	32.23	33.77
1979	NASDAQ	ADP	Thu, Oct 16, 2008	33.00	33.67	30.83	33.36
1978	NASDAQ	ADP	Wed, Oct 15, 2008	35.04	35.07	32.72	32.98
1977	NASDAQ	ADP	Tue, Oct 14, 2008	36.27	36.29	34.59	35.45
1976	NASDAQ	ADP	Mon, Oct 13, 2008	34.36	35.31	33.52	34.80
1975	NASDAQ	ADP	Fri, Oct 10, 2008	34.53	35.35	32.19	33.51
1974	NASDAQ	ADP	Thu, Oct 9, 2008	38.00	38.50	34.80	34.80
1973	NASDAQ	ADP	Wed, Oct 8, 2008	36.85	38.30	36.55	37.52
1972	NASDAQ	ADP	Tue, Oct 7, 2008	38.92	39.28	37.49	37.63
1971	NASDAQ	ADP	Mon, Oct 6, 2008	40.54	41.00	37.86	38.50
1970	NASDAQ	ADP	Fri, Oct 3, 2008	41.48	42.70	41.21	41.28
1969	NASDAQ	ADP	Thu, Oct 2, 2008	41.80	41.99	41.00	41.00
1968	NASDAQ	ADP	Wed, Oct 1, 2008	42.37	42.93	41.88	42.13
1967	NASDAQ	ADP	Tue, Sep 30, 2008	42.10	42.81	41.60	42.75
1966	NASDAQ	ADP	Mon, Sep 29, 2008	43.16	43.45	41.07	41.65
1965	NASDAQ	ADP	Fri, Sep 26, 2008	42.66	43.83	42.57	43.73
1964	NASDAQ	ADP	Thu, Sep 25, 2008	42.84	43.52	42.51	43.12
1963	NASDAQ	ADP	Wed, Sep 24, 2008	42.48	42.84	42.03	42.54
1962	NASDAQ	ADP	Tue, Sep 23, 2008	43.07	43.61	42.38	42.40
1961	NASDAQ	ADP	Mon, Sep 22, 2008	44.44	44.52	42.74	43.04
1960	NASDAQ	ADP	Fri, Sep 19, 2008	44.73	45.75	43.92	44.62
1959	NASDAQ	ADP	Thu, Sep 18, 2008	43.09	44.35	41.66	43.55
1958	NASDAQ	ADP	Wed, Sep 17, 2008	43.89	44.06	42.36	42.40
1957	NASDAQ	ADP	Tue, Sep 16, 2008	43.85	44.75	42.94	44.43
1956	NASDAQ	ADP	Mon, Sep 15, 2008	44.51	45.49	44.21	44.29
1955	NASDAQ	ADP	Fri, Sep 12, 2008	44.75	45.36	44.63	45.27
1954	NASDAQ	ADP	Thu, Sep 11, 2008	44.08	45.19	43.65	45.13
1953	NASDAQ	ADP	Wed, Sep 10, 2008	45.23	45.23	44.17	44.59
1952	NASDAQ	ADP	Tue, Sep 9, 2008	45.82	45.97	44.81	44.87
1951	NASDAQ	ADP	Mon, Sep 8, 2008	44.81	45.84	44.77	45.84
1950	NASDAQ	ADP	Fri, Sep 5, 2008	44.21	44.28	43.55	44.16
1949	NASDAQ	ADP	Thu, Sep 4, 2008	45.64	45.94	44.44	44.50
1948	NASDAQ	ADP	Wed, Sep 3, 2008	45.22	45.87	44.97	45.75
1947	NASDAQ	ADP	Tue, Sep 2, 2008	44.92	45.58	44.91	45.13
1946	NASDAQ	ADP	Fri, Aug 29, 2008	44.66	44.88	44.30	44.38
1945	NASDAQ	ADP	Thu, Aug 28, 2008	44.79	45.00	44.64	44.93
1944	NASDAQ	ADP	Wed, Aug 27, 2008	44.35	44.92	44.14	44.79
1943	NASDAQ	ADP	Tue, Aug 26, 2008	44.12	44.41	43.78	44.23
1942	NASDAQ	ADP	Mon, Aug 25, 2008	44.91	44.91	44.01	44.10
1941	NASDAQ	ADP	Fri, Aug 22, 2008	44.97	45.32	44.70	45.13
1940	NASDAQ	ADP	Thu, Aug 21, 2008	43.88	44.80	43.67	44.72
1939	NASDAQ	ADP	Wed, Aug 20, 2008	44.40	44.73	43.91	44.20
1938	NASDAQ	ADP	Tue, Aug 19, 2008	43.51	44.63	43.50	44.18
1937	NASDAQ	ADP	Mon, Aug 18, 2008	45.70	45.86	45.11	45.31
1936	NASDAQ	ADP	Fri, Aug 15, 2008	45.44	45.83	45.04	45.71
1935	NASDAQ	ADP	Thu, Aug 14, 2008	44.75	45.50	44.60	45.34
1934	NASDAQ	ADP	Wed, Aug 13, 2008	44.99	45.29	44.56	45.00
1933	NASDAQ	ADP	Tue, Aug 12, 2008	45.09	45.47	44.96	45.20
1932	NASDAQ	ADP	Mon, Aug 11, 2008	44.70	45.63	44.63	45.39
1931	NASDAQ	ADP	Fri, Aug 8, 2008	43.70	45.03	43.64	45.01
1930	NASDAQ	ADP	Thu, Aug 7, 2008	44.05	44.25	43.35	43.74
1929	NASDAQ	ADP	Wed, Aug 6, 2008	44.00	44.46	43.56	44.45
1928	NASDAQ	ADP	Tue, Aug 5, 2008	43.69	44.29	43.36	44.25
1927	NASDAQ	ADP	Mon, Aug 4, 2008	42.99	43.66	42.79	43.43
1926	NASDAQ	ADP	Fri, Aug 1, 2008	42.92	43.18	42.13	42.95
1925	NASDAQ	ADP	Thu, Jul 31, 2008	42.16	43.16	42.00	42.71
1924	NASDAQ	ADP	Wed, Jul 30, 2008	40.89	41.80	40.66	41.57
1923	NASDAQ	ADP	Tue, Jul 29, 2008	40.30	40.79	40.27	40.55
1922	NASDAQ	ADP	Mon, Jul 28, 2008	40.83	41.00	40.38	40.41
1921	NASDAQ	ADP	Fri, Jul 25, 2008	41.66	41.69	40.95	41.09
1920	NASDAQ	ADP	Thu, Jul 24, 2008	41.93	41.93	41.19	41.31
1919	NASDAQ	ADP	Wed, Jul 23, 2008	43.26	43.34	42.41	42.65
1918	NASDAQ	ADP	Tue, Jul 22, 2008	42.55	43.20	42.34	43.20
1917	NASDAQ	ADP	Mon, Jul 21, 2008	42.44	42.61	41.86	42.60
1916	NASDAQ	ADP	Fri, Jul 18, 2008	42.52	42.70	42.08	42.60
1915	NASDAQ	ADP	Thu, Jul 17, 2008	41.93	42.63	41.51	42.40
1914	NASDAQ	ADP	Wed, Jul 16, 2008	41.13	41.88	40.75	41.85
1913	NASDAQ	ADP	Tue, Jul 15, 2008	40.73	41.48	40.26	41.06
1912	NASDAQ	ADP	Mon, Jul 14, 2008	41.88	42.07	40.78	40.95
1911	NASDAQ	ADP	Fri, Jul 11, 2008	41.63	42.09	40.97	41.47
1910	NASDAQ	ADP	Thu, Jul 10, 2008	42.03	42.15	41.48	42.04
1909	NASDAQ	ADP	Wed, Jul 9, 2008	42.65	43.00	41.93	41.93
1908	NASDAQ	ADP	Tue, Jul 8, 2008	42.14	42.66	41.81	42.65
1907	NASDAQ	ADP	Mon, Jul 7, 2008	42.17	42.62	41.66	42.11
1906	NASDAQ	ADP	Thu, Jul 3, 2008	42.37	42.66	41.96	42.08
1905	NASDAQ	ADP	Wed, Jul 2, 2008	42.70	43.13	42.00	42.10
1904	NASDAQ	ADP	Tue, Jul 1, 2008	41.35	42.76	41.35	42.63
1903	NASDAQ	ADP	Mon, Jun 30, 2008	41.63	42.38	41.31	41.90
1902	NASDAQ	ADP	Fri, Jun 27, 2008	41.83	41.88	41.25	41.64
1901	NASDAQ	ADP	Thu, Jun 26, 2008	41.92	42.37	41.80	41.87
1900	NASDAQ	ADP	Wed, Jun 25, 2008	41.90	42.88	41.90	42.46
1899	NASDAQ	ADP	Tue, Jun 24, 2008	42.06	42.50	41.83	42.07
1898	NASDAQ	ADP	Mon, Jun 23, 2008	42.46	42.79	42.30	42.41
1897	NASDAQ	ADP	Fri, Jun 20, 2008	42.58	42.84	42.30	42.60
1896	NASDAQ	ADP	Thu, Jun 19, 2008	42.35	43.17	42.20	42.92
1895	NASDAQ	ADP	Wed, Jun 18, 2008	42.66	42.85	42.35	42.45
1894	NASDAQ	ADP	Tue, Jun 17, 2008	43.30	43.54	42.90	42.90
1893	NASDAQ	ADP	Mon, Jun 16, 2008	42.89	43.37	42.65	43.23
1892	NASDAQ	ADP	Fri, Jun 13, 2008	42.73	43.58	42.73	43.14
1891	NASDAQ	ADP	Thu, Jun 12, 2008	42.26	43.12	42.26	42.60
1890	NASDAQ	ADP	Wed, Jun 11, 2008	43.04	43.04	42.17	42.25
1889	NASDAQ	ADP	Tue, Jun 10, 2008	42.74	43.44	42.53	43.13
1888	NASDAQ	ADP	Mon, Jun 9, 2008	43.24	43.24	42.45	43.00
1887	NASDAQ	ADP	Fri, Jun 6, 2008	43.83	43.83	42.37	42.39
1886	NASDAQ	ADP	Thu, Jun 5, 2008	43.61	44.17	43.47	44.11
1885	NASDAQ	ADP	Wed, Jun 4, 2008	43.05	43.60	43.00	43.43
1884	NASDAQ	ADP	Tue, Jun 3, 2008	42.83	43.49	42.77	43.10
1883	NASDAQ	ADP	Mon, Jun 2, 2008	42.90	43.39	42.43	42.75
1882	NASDAQ	ADP	Fri, May 30, 2008	43.02	43.38	42.80	43.05
1881	NASDAQ	ADP	Thu, May 29, 2008	42.52	43.26	42.49	42.98
1880	NASDAQ	ADP	Wed, May 28, 2008	42.46	42.84	42.21	42.50
1879	NASDAQ	ADP	Tue, May 27, 2008	41.75	42.55	41.75	42.43
1878	NASDAQ	ADP	Fri, May 23, 2008	42.39	42.39	41.68	41.81
1877	NASDAQ	ADP	Thu, May 22, 2008	42.82	42.96	42.30	42.51
1876	NASDAQ	ADP	Wed, May 21, 2008	43.61	43.77	42.77	42.84
1875	NASDAQ	ADP	Tue, May 20, 2008	43.44	43.82	43.27	43.48
1874	NASDAQ	ADP	Mon, May 19, 2008	43.80	44.02	43.56	43.68
1873	NASDAQ	ADP	Fri, May 16, 2008	44.21	44.26	43.66	43.87
1872	NASDAQ	ADP	Thu, May 15, 2008	44.00	44.39	43.70	44.31
1871	NASDAQ	ADP	Wed, May 14, 2008	43.80	44.49	43.75	44.12
1870	NASDAQ	ADP	Tue, May 13, 2008	43.78	43.99	43.48	43.75
1869	NASDAQ	ADP	Mon, May 12, 2008	42.90	43.90	42.88	43.78
1868	NASDAQ	ADP	Fri, May 9, 2008	42.63	43.28	42.40	43.10
1867	NASDAQ	ADP	Thu, May 8, 2008	43.36	43.38	42.64	42.85
1866	NASDAQ	ADP	Wed, May 7, 2008	43.38	43.80	42.96	43.12
1865	NASDAQ	ADP	Tue, May 6, 2008	43.03	43.68	42.82	43.51
1864	NASDAQ	ADP	Mon, May 5, 2008	42.89	43.53	42.89	43.43
1863	NASDAQ	ADP	Fri, May 2, 2008	44.42	44.63	42.72	43.09
1862	NASDAQ	ADP	Thu, May 1, 2008	44.01	45.23	43.81	45.21
1861	NASDAQ	ADP	Wed, Apr 30, 2008	43.66	44.92	42.79	44.20
1860	NASDAQ	ADP	Tue, Apr 29, 2008	43.83	43.96	43.58	43.66
1859	NASDAQ	ADP	Mon, Apr 28, 2008	43.99	44.25	43.77	43.80
1858	NASDAQ	ADP	Fri, Apr 25, 2008	44.12	44.13	43.59	44.08
1857	NASDAQ	ADP	Thu, Apr 24, 2008	43.64	44.20	43.43	44.00
1856	NASDAQ	ADP	Wed, Apr 23, 2008	43.60	43.92	43.15	43.54
1855	NASDAQ	ADP	Tue, Apr 22, 2008	43.41	43.53	43.00	43.34
1854	NASDAQ	ADP	Mon, Apr 21, 2008	43.60	43.76	43.37	43.67
1853	NASDAQ	ADP	Fri, Apr 18, 2008	43.87	43.95	42.73	43.82
1852	NASDAQ	ADP	Thu, Apr 17, 2008	43.34	43.58	43.16	43.43
1851	NASDAQ	ADP	Wed, Apr 16, 2008	42.75	43.34	42.55	43.31
1850	NASDAQ	ADP	Tue, Apr 15, 2008	42.34	42.40	41.98	42.31
1849	NASDAQ	ADP	Mon, Apr 14, 2008	41.90	42.30	41.87	42.06
1848	NASDAQ	ADP	Fri, Apr 11, 2008	42.37	42.60	41.92	41.98
1847	NASDAQ	ADP	Thu, Apr 10, 2008	42.77	43.09	42.44	42.83
1846	NASDAQ	ADP	Wed, Apr 9, 2008	43.02	43.19	42.58	42.85
1845	NASDAQ	ADP	Tue, Apr 8, 2008	43.10	43.32	42.90	43.08
1844	NASDAQ	ADP	Mon, Apr 7, 2008	44.20	44.20	43.17	43.32
1843	NASDAQ	ADP	Fri, Apr 4, 2008	43.25	44.05	43.22	43.89
1842	NASDAQ	ADP	Thu, Apr 3, 2008	43.60	43.74	43.23	43.36
1841	NASDAQ	ADP	Wed, Apr 2, 2008	43.36	44.27	43.36	43.81
1840	NASDAQ	ADP	Tue, Apr 1, 2008	42.60	43.40	42.50	43.40
1839	NASDAQ	ADP	Mon, Mar 31, 2008	41.69	42.61	41.69	42.39
1838	NASDAQ	ADP	Fri, Mar 28, 2008	42.18	42.24	41.74	41.79
1837	NASDAQ	ADP	Thu, Mar 27, 2008	42.41	42.65	41.80	41.99
1836	NASDAQ	ADP	Wed, Mar 26, 2008	42.13	42.82	42.00	42.39
1835	NASDAQ	ADP	Tue, Mar 25, 2008	41.75	42.53	41.75	42.43
1834	NASDAQ	ADP	Mon, Mar 24, 2008	41.10	41.90	40.50	41.77
1833	NASDAQ	ADP	Thu, Mar 20, 2008	40.33	41.02	40.23	40.95
1832	NASDAQ	ADP	Wed, Mar 19, 2008	40.44	41.00	40.26	40.28
1831	NASDAQ	ADP	Tue, Mar 18, 2008	39.29	40.34	39.14	40.32
1830	NASDAQ	ADP	Mon, Mar 17, 2008	38.52	39.36	38.52	38.78
1829	NASDAQ	ADP	Fri, Mar 14, 2008	40.10	40.26	39.14	39.37
1828	NASDAQ	ADP	Thu, Mar 13, 2008	39.66	40.27	39.26	39.89
1827	NASDAQ	ADP	Wed, Mar 12, 2008	39.71	40.36	39.62	40.06
1826	NASDAQ	ADP	Tue, Mar 11, 2008	39.64	40.09	39.28	40.01
1825	NASDAQ	ADP	Mon, Mar 10, 2008	39.00	39.52	39.00	39.21
1824	NASDAQ	ADP	Fri, Mar 7, 2008	39.88	40.00	39.02	39.21
1823	NASDAQ	ADP	Thu, Mar 6, 2008	40.11	40.54	39.97	40.14
1822	NASDAQ	ADP	Wed, Mar 5, 2008	40.09	40.64	39.75	40.20
1821	NASDAQ	ADP	Tue, Mar 4, 2008	39.95	40.40	39.76	40.28
1820	NASDAQ	ADP	Mon, Mar 3, 2008	39.90	40.30	39.90	40.22
1819	NASDAQ	ADP	Fri, Feb 29, 2008	40.00	40.11	39.71	39.95
1818	NASDAQ	ADP	Thu, Feb 28, 2008	40.69	40.69	40.17	40.29
1817	NASDAQ	ADP	Wed, Feb 27, 2008	40.51	41.08	40.51	40.81
1816	NASDAQ	ADP	Tue, Feb 26, 2008	40.02	41.24	40.02	40.77
1815	NASDAQ	ADP	Mon, Feb 25, 2008	40.80	41.00	40.48	40.95
1814	NASDAQ	ADP	Fri, Feb 22, 2008	40.24	40.76	39.96	40.71
1813	NASDAQ	ADP	Thu, Feb 21, 2008	40.29	40.68	40.00	40.05
1812	NASDAQ	ADP	Wed, Feb 20, 2008	39.27	40.43	39.12	40.23
1811	NASDAQ	ADP	Tue, Feb 19, 2008	39.97	40.02	39.44	39.53
1810	NASDAQ	ADP	Fri, Feb 15, 2008	39.62	39.89	39.41	39.74
1809	NASDAQ	ADP	Thu, Feb 14, 2008	39.79	39.81	39.44	39.63
1808	NASDAQ	ADP	Wed, Feb 13, 2008	39.53	39.94	39.40	39.83
1807	NASDAQ	ADP	Tue, Feb 12, 2008	38.61	39.56	38.61	39.31
1806	NASDAQ	ADP	Mon, Feb 11, 2008	37.81	38.64	37.81	38.45
1805	NASDAQ	ADP	Fri, Feb 8, 2008	38.06	38.09	37.76	37.90
1804	NASDAQ	ADP	Thu, Feb 7, 2008	37.76	38.42	37.74	38.19
1803	NASDAQ	ADP	Wed, Feb 6, 2008	38.90	38.90	37.85	37.91
1802	NASDAQ	ADP	Tue, Feb 5, 2008	39.12	39.30	38.55	38.63
1801	NASDAQ	ADP	Mon, Feb 4, 2008	39.85	40.00	39.60	39.74
1800	NASDAQ	ADP	Fri, Feb 1, 2008	40.69	40.69	39.06	39.97
1799	NASDAQ	ADP	Thu, Jan 31, 2008	39.19	40.89	38.80	40.56
1798	NASDAQ	ADP	Wed, Jan 30, 2008	39.59	40.00	39.27	39.35
1797	NASDAQ	ADP	Tue, Jan 29, 2008	39.68	39.74	39.31	39.52
1796	NASDAQ	ADP	Mon, Jan 28, 2008	38.88	39.53	38.64	39.51
1795	NASDAQ	ADP	Fri, Jan 25, 2008	39.08	39.23	38.58	38.75
1794	NASDAQ	ADP	Thu, Jan 24, 2008	39.49	39.49	38.39	38.76
1793	NASDAQ	ADP	Wed, Jan 23, 2008	38.00	39.49	37.75	39.48
1792	NASDAQ	ADP	Tue, Jan 22, 2008	38.01	39.43	38.00	39.06
1791	NASDAQ	ADP	Fri, Jan 18, 2008	39.53	40.11	39.13	39.55
1790	NASDAQ	ADP	Thu, Jan 17, 2008	39.86	40.13	39.26	39.34
1789	NASDAQ	ADP	Wed, Jan 16, 2008	40.00	40.36	39.67	39.85
1788	NASDAQ	ADP	Tue, Jan 15, 2008	39.91	40.56	39.91	40.10
1787	NASDAQ	ADP	Mon, Jan 14, 2008	41.33	41.33	40.05	40.20
1786	NASDAQ	ADP	Fri, Jan 11, 2008	41.53	41.57	40.80	41.08
1785	NASDAQ	ADP	Thu, Jan 10, 2008	41.19	42.13	41.13	41.83
1784	NASDAQ	ADP	Wed, Jan 9, 2008	41.45	41.87	41.15	41.58
1783	NASDAQ	ADP	Tue, Jan 8, 2008	42.18	42.28	41.38	41.51
1782	NASDAQ	ADP	Mon, Jan 7, 2008	41.18	42.19	40.96	41.89
1781	NASDAQ	ADP	Fri, Jan 4, 2008	42.46	42.51	40.77	41.00
1780	NASDAQ	ADP	Thu, Jan 3, 2008	43.44	43.44	42.58	42.90
1779	NASDAQ	ADP	Wed, Jan 2, 2008	44.50	44.66	43.13	43.22
1778	NASDAQ	ADP	Mon, Dec 31, 2007	44.51	44.72	44.30	44.53
1777	NASDAQ	ADP	Fri, Dec 28, 2007	44.51	45.00	44.44	44.71
1776	NASDAQ	ADP	Thu, Dec 27, 2007	45.27	45.35	44.51	44.54
1775	NASDAQ	ADP	Wed, Dec 26, 2007	45.39	45.59	45.09	45.39
1774	NASDAQ	ADP	Mon, Dec 24, 2007	45.16	46.00	45.12	45.77
1773	NASDAQ	ADP	Fri, Dec 21, 2007	44.97	45.06	44.71	44.97
1772	NASDAQ	ADP	Thu, Dec 20, 2007	44.91	45.09	44.35	44.49
1771	NASDAQ	ADP	Wed, Dec 19, 2007	44.78	45.13	44.33	44.67
1770	NASDAQ	ADP	Tue, Dec 18, 2007	44.48	44.83	44.27	44.68
1769	NASDAQ	ADP	Mon, Dec 17, 2007	44.83	44.95	44.25	44.25
1768	NASDAQ	ADP	Fri, Dec 14, 2007	45.31	45.67	44.73	44.94
1767	NASDAQ	ADP	Thu, Dec 13, 2007	45.33	45.98	45.28	45.89
1766	NASDAQ	ADP	Wed, Dec 12, 2007	46.14	46.39	45.17	45.64
1765	NASDAQ	ADP	Tue, Dec 11, 2007	46.55	46.72	45.47	45.52
1764	NASDAQ	ADP	Mon, Dec 10, 2007	45.75	46.70	45.70	46.57
1763	NASDAQ	ADP	Fri, Dec 7, 2007	45.83	46.03	45.47	45.55
1762	NASDAQ	ADP	Thu, Dec 6, 2007	45.57	45.84	45.38	45.84
1761	NASDAQ	ADP	Wed, Dec 5, 2007	45.26	46.01	45.26	45.59
1760	NASDAQ	ADP	Tue, Dec 4, 2007	44.87	45.44	44.77	44.93
1759	NASDAQ	ADP	Mon, Dec 3, 2007	45.00	45.69	44.78	45.23
1758	NASDAQ	ADP	Fri, Nov 30, 2007	45.38	45.52	44.85	45.06
1757	NASDAQ	ADP	Thu, Nov 29, 2007	45.41	45.77	45.29	45.37
1756	NASDAQ	ADP	Wed, Nov 28, 2007	45.06	45.67	45.04	45.60
1755	NASDAQ	ADP	Tue, Nov 27, 2007	45.32	45.32	44.56	45.06
1754	NASDAQ	ADP	Mon, Nov 26, 2007	45.82	45.95	44.91	44.93
1753	NASDAQ	ADP	Fri, Nov 23, 2007	45.39	45.85	45.36	45.73
1752	NASDAQ	ADP	Wed, Nov 21, 2007	45.75	45.90	45.05	45.18
1751	NASDAQ	ADP	Tue, Nov 20, 2007	46.24	46.60	45.57	46.04
1750	NASDAQ	ADP	Mon, Nov 19, 2007	46.77	46.99	45.93	46.07
1749	NASDAQ	ADP	Fri, Nov 16, 2007	47.32	47.34	46.51	47.16
1748	NASDAQ	ADP	Thu, Nov 15, 2007	47.33	47.64	46.71	46.89
1747	NASDAQ	ADP	Wed, Nov 14, 2007	47.45	47.94	46.77	47.42
1746	NASDAQ	ADP	Tue, Nov 13, 2007	46.92	47.16	46.47	47.16
1745	NASDAQ	ADP	Mon, Nov 12, 2007	46.53	47.35	46.53	46.62
1744	NASDAQ	ADP	Fri, Nov 9, 2007	47.16	47.43	46.73	46.73
1743	NASDAQ	ADP	Thu, Nov 8, 2007	48.60	48.70	47.26	47.57
1742	NASDAQ	ADP	Wed, Nov 7, 2007	49.25	49.48	48.50	48.56
1741	NASDAQ	ADP	Tue, Nov 6, 2007	49.19	49.56	48.80	49.56
1740	NASDAQ	ADP	Mon, Nov 5, 2007	48.68	49.45	48.19	49.23
1739	NASDAQ	ADP	Fri, Nov 2, 2007	48.09	48.93	47.98	48.67
1738	NASDAQ	ADP	Thu, Nov 1, 2007	49.23	49.28	47.90	47.99
1737	NASDAQ	ADP	Wed, Oct 31, 2007	48.88	49.81	48.79	49.56
1736	NASDAQ	ADP	Tue, Oct 30, 2007	48.62	49.65	47.92	48.65
1735	NASDAQ	ADP	Mon, Oct 29, 2007	46.78	47.50	46.73	47.18
1734	NASDAQ	ADP	Fri, Oct 26, 2007	46.66	46.80	46.37	46.57
1733	NASDAQ	ADP	Thu, Oct 25, 2007	47.11	47.23	46.25	46.52
1732	NASDAQ	ADP	Wed, Oct 24, 2007	47.18	47.35	46.21	46.86
1731	NASDAQ	ADP	Tue, Oct 23, 2007	47.50	47.50	46.68	47.32
1730	NASDAQ	ADP	Mon, Oct 22, 2007	47.06	47.48	46.95	47.33
1729	NASDAQ	ADP	Fri, Oct 19, 2007	48.00	48.15	47.50	47.52
1728	NASDAQ	ADP	Thu, Oct 18, 2007	47.65	48.28	47.59	48.20
1727	NASDAQ	ADP	Wed, Oct 17, 2007	47.97	47.97	47.50	47.70
1726	NASDAQ	ADP	Tue, Oct 16, 2007	47.93	48.13	47.69	47.73
1725	NASDAQ	ADP	Mon, Oct 15, 2007	48.01	48.34	47.60	47.92
1724	NASDAQ	ADP	Fri, Oct 12, 2007	48.06	48.47	47.79	48.25
1723	NASDAQ	ADP	Thu, Oct 11, 2007	48.30	48.49	47.60	47.90
1722	NASDAQ	ADP	Wed, Oct 10, 2007	48.19	48.38	47.89	48.20
1721	NASDAQ	ADP	Tue, Oct 9, 2007	48.00	48.35	47.87	48.30
1720	NASDAQ	ADP	Mon, Oct 8, 2007	47.87	48.06	47.53	48.00
1719	NASDAQ	ADP	Fri, Oct 5, 2007	47.58	48.17	47.58	47.97
1718	NASDAQ	ADP	Thu, Oct 4, 2007	47.40	47.61	47.26	47.39
1717	NASDAQ	ADP	Wed, Oct 3, 2007	46.82	47.51	46.75	47.39
1716	NASDAQ	ADP	Tue, Oct 2, 2007	46.88	47.08	46.52	47.06
1715	NASDAQ	ADP	Mon, Oct 1, 2007	45.91	46.82	45.90	46.82
1714	NASDAQ	ADP	Fri, Sep 28, 2007	45.94	46.28	45.72	45.93
1713	NASDAQ	ADP	Thu, Sep 27, 2007	46.52	46.78	45.70	46.04
1712	NASDAQ	ADP	Wed, Sep 26, 2007	46.70	47.02	46.43	46.60
1711	NASDAQ	ADP	Tue, Sep 25, 2007	45.74	46.71	45.69	46.45
1710	NASDAQ	ADP	Mon, Sep 24, 2007	46.09	46.42	45.86	45.90
1709	NASDAQ	ADP	Fri, Sep 21, 2007	46.48	46.48	46.10	46.35
1708	NASDAQ	ADP	Thu, Sep 20, 2007	46.11	46.40	46.00	46.15
1707	NASDAQ	ADP	Wed, Sep 19, 2007	45.68	46.54	45.61	46.23
1706	NASDAQ	ADP	Tue, Sep 18, 2007	44.45	45.13	44.25	45.08
1705	NASDAQ	ADP	Mon, Sep 17, 2007	44.26	44.41	44.09	44.35
1704	NASDAQ	ADP	Fri, Sep 14, 2007	44.14	44.57	43.91	44.47
1703	NASDAQ	ADP	Thu, Sep 13, 2007	44.78	44.87	44.24	44.37
1702	NASDAQ	ADP	Wed, Sep 12, 2007	44.32	44.79	44.20	44.64
1701	NASDAQ	ADP	Tue, Sep 11, 2007	44.64	44.80	44.35	44.52
1700	NASDAQ	ADP	Mon, Sep 10, 2007	44.70	44.85	44.43	44.43
1699	NASDAQ	ADP	Fri, Sep 7, 2007	45.70	45.95	44.61	44.73
1698	NASDAQ	ADP	Thu, Sep 6, 2007	45.89	46.40	45.80	46.16
1697	NASDAQ	ADP	Wed, Sep 5, 2007	45.82	46.24	45.60	46.12
1696	NASDAQ	ADP	Tue, Sep 4, 2007	45.76	46.34	45.75	46.02
1695	NASDAQ	ADP	Fri, Aug 31, 2007	46.15	46.30	45.67	45.74
1694	NASDAQ	ADP	Thu, Aug 30, 2007	46.01	46.56	45.23	45.81
1693	NASDAQ	ADP	Wed, Aug 29, 2007	46.35	46.40	46.00	46.33
1692	NASDAQ	ADP	Tue, Aug 28, 2007	46.35	46.60	46.00	46.04
1691	NASDAQ	ADP	Mon, Aug 27, 2007	46.51	47.16	46.51	46.58
1690	NASDAQ	ADP	Fri, Aug 24, 2007	46.71	46.75	46.22	46.65
1689	NASDAQ	ADP	Thu, Aug 23, 2007	47.26	47.41	46.52	46.81
1688	NASDAQ	ADP	Wed, Aug 22, 2007	46.92	47.04	46.48	46.96
1687	NASDAQ	ADP	Tue, Aug 21, 2007	46.65	47.05	46.46	46.68
1686	NASDAQ	ADP	Mon, Aug 20, 2007	47.00	47.21	46.39	46.83
1685	NASDAQ	ADP	Fri, Aug 17, 2007	47.65	47.65	46.41	47.04
1684	NASDAQ	ADP	Thu, Aug 16, 2007	47.00	47.50	45.85	46.62
1683	NASDAQ	ADP	Wed, Aug 15, 2007	47.70	48.24	47.00	47.20
1682	NASDAQ	ADP	Tue, Aug 14, 2007	48.60	48.64	47.73	47.77
1681	NASDAQ	ADP	Mon, Aug 13, 2007	48.69	49.00	47.73	48.60
1680	NASDAQ	ADP	Fri, Aug 10, 2007	47.25	48.90	47.00	48.42
1679	NASDAQ	ADP	Thu, Aug 9, 2007	48.50	48.95	47.52	47.55
1678	NASDAQ	ADP	Wed, Aug 8, 2007	47.67	49.14	47.67	49.03
1677	NASDAQ	ADP	Tue, Aug 7, 2007	47.85	48.75	47.72	48.45
1676	NASDAQ	ADP	Mon, Aug 6, 2007	46.85	48.09	46.78	48.04
1675	NASDAQ	ADP	Fri, Aug 3, 2007	47.35	47.99	47.22	47.56
1674	NASDAQ	ADP	Thu, Aug 2, 2007	46.99	47.68	46.84	47.51
1673	NASDAQ	ADP	Wed, Aug 1, 2007	45.59	47.21	45.56	47.01
1672	NASDAQ	ADP	Tue, Jul 31, 2007	46.12	47.44	46.00	46.42
1671	NASDAQ	ADP	Mon, Jul 30, 2007	45.74	46.10	45.11	46.07
1670	NASDAQ	ADP	Fri, Jul 27, 2007	46.01	46.16	45.44	45.45
1669	NASDAQ	ADP	Thu, Jul 26, 2007	46.41	46.50	45.89	46.10
1668	NASDAQ	ADP	Wed, Jul 25, 2007	47.24	47.72	46.66	46.89
1667	NASDAQ	ADP	Tue, Jul 24, 2007	47.35	48.00	47.15	47.23
1666	NASDAQ	ADP	Mon, Jul 23, 2007	48.18	48.47	47.99	48.12
1665	NASDAQ	ADP	Fri, Jul 20, 2007	48.69	48.82	47.87	47.95
1664	NASDAQ	ADP	Thu, Jul 19, 2007	48.46	48.83	48.22	48.70
1663	NASDAQ	ADP	Wed, Jul 18, 2007	48.63	48.84	47.66	48.16
1662	NASDAQ	ADP	Tue, Jul 17, 2007	49.01	49.11	48.76	48.99
1661	NASDAQ	ADP	Mon, Jul 16, 2007	48.89	49.38	48.72	49.13
1660	NASDAQ	ADP	Fri, Jul 13, 2007	48.54	49.16	48.39	48.98
1659	NASDAQ	ADP	Thu, Jul 12, 2007	48.25	48.49	48.18	48.45
1658	NASDAQ	ADP	Wed, Jul 11, 2007	47.86	48.26	47.81	48.18
1657	NASDAQ	ADP	Tue, Jul 10, 2007	48.50	48.70	47.88	47.97
1656	NASDAQ	ADP	Mon, Jul 9, 2007	48.88	49.05	48.67	48.92
1655	NASDAQ	ADP	Fri, Jul 6, 2007	48.73	49.19	48.64	48.93
1654	NASDAQ	ADP	Thu, Jul 5, 2007	48.82	49.09	48.70	48.83
1653	NASDAQ	ADP	Tue, Jul 3, 2007	48.85	49.09	48.85	48.88
1652	NASDAQ	ADP	Mon, Jul 2, 2007	48.78	49.05	48.43	48.73
1651	NASDAQ	ADP	Fri, Jun 29, 2007	48.39	49.06	48.19	48.47
1650	NASDAQ	ADP	Thu, Jun 28, 2007	48.20	48.94	48.00	48.41
1649	NASDAQ	ADP	Wed, Jun 27, 2007	47.87	48.50	47.70	48.35
1648	NASDAQ	ADP	Tue, Jun 26, 2007	48.27	48.52	48.00	48.07
1647	NASDAQ	ADP	Mon, Jun 25, 2007	48.20	48.78	47.86	48.13
1646	NASDAQ	ADP	Fri, Jun 22, 2007	48.55	48.86	48.29	48.40
1645	NASDAQ	ADP	Thu, Jun 21, 2007	48.54	48.94	48.25	48.84
1644	NASDAQ	ADP	Wed, Jun 20, 2007	48.92	48.99	48.34	48.40
1643	NASDAQ	ADP	Tue, Jun 19, 2007	48.61	48.98	48.46	48.90
1642	NASDAQ	ADP	Mon, Jun 18, 2007	49.16	49.21	48.86	48.87
1641	NASDAQ	ADP	Fri, Jun 15, 2007	49.26	49.60	49.10	49.16
1640	NASDAQ	ADP	Thu, Jun 14, 2007	49.11	49.22	48.86	48.92
1639	NASDAQ	ADP	Wed, Jun 13, 2007	48.07	49.23	48.00	49.12
1638	NASDAQ	ADP	Tue, Jun 12, 2007	48.39	48.70	48.00	48.05
1637	NASDAQ	ADP	Mon, Jun 11, 2007	48.31	48.87	48.03	48.63
1636	NASDAQ	ADP	Fri, Jun 8, 2007	48.46	48.60	48.03	48.41
1635	NASDAQ	ADP	Thu, Jun 7, 2007	49.24	49.40	48.27	48.34
1634	NASDAQ	ADP	Wed, Jun 6, 2007	49.41	49.66	48.97	49.60
1633	NASDAQ	ADP	Tue, Jun 5, 2007	49.82	49.95	49.45	49.48
1632	NASDAQ	ADP	Mon, Jun 4, 2007	49.47	50.30	49.47	50.11
1631	NASDAQ	ADP	Fri, Jun 1, 2007	49.70	50.20	49.64	49.79
1630	NASDAQ	ADP	Thu, May 31, 2007	49.17	49.89	49.10	49.70
1629	NASDAQ	ADP	Wed, May 30, 2007	48.76	49.40	48.76	49.24
1628	NASDAQ	ADP	Tue, May 29, 2007	49.09	49.59	48.91	49.06
1627	NASDAQ	ADP	Fri, May 25, 2007	48.80	49.25	48.75	49.23
1626	NASDAQ	ADP	Thu, May 24, 2007	48.48	49.19	48.41	48.72
1625	NASDAQ	ADP	Wed, May 23, 2007	49.01	49.06	48.54	48.64
1624	NASDAQ	ADP	Tue, May 22, 2007	48.91	49.22	48.55	49.08
1623	NASDAQ	ADP	Mon, May 21, 2007	48.51	49.31	48.50	48.91
1622	NASDAQ	ADP	Fri, May 18, 2007	48.29	48.70	48.16	48.63
1621	NASDAQ	ADP	Thu, May 17, 2007	49.50	49.50	48.07	48.15
1620	NASDAQ	ADP	Wed, May 16, 2007	47.71	48.13	47.60	48.13
1619	NASDAQ	ADP	Tue, May 15, 2007	47.64	48.11	47.46	47.60
1618	NASDAQ	ADP	Mon, May 14, 2007	47.95	48.10	47.50	47.62
1617	NASDAQ	ADP	Fri, May 11, 2007	48.02	48.16	47.75	48.12
1616	NASDAQ	ADP	Thu, May 10, 2007	48.19	48.34	47.60	47.67
1615	NASDAQ	ADP	Wed, May 9, 2007	47.07	48.71	47.06	48.59
1614	NASDAQ	ADP	Tue, May 8, 2007	46.33	47.39	46.33	47.28
1613	NASDAQ	ADP	Mon, May 7, 2007	46.50	46.76	46.50	46.54
1612	NASDAQ	ADP	Fri, May 4, 2007	46.51	46.62	46.37	46.50
1611	NASDAQ	ADP	Thu, May 3, 2007	46.37	46.63	46.27	46.45
1610	NASDAQ	ADP	Wed, May 2, 2007	46.58	46.84	46.25	46.32
1609	NASDAQ	ADP	Tue, May 1, 2007	45.65	46.63	45.28	46.61
1608	NASDAQ	ADP	Mon, Apr 30, 2007	45.40	45.62	44.72	44.76
1607	NASDAQ	ADP	Fri, Apr 27, 2007	44.50	45.38	44.37	45.17
1606	NASDAQ	ADP	Thu, Apr 26, 2007	44.83	45.06	44.47	44.50
1605	NASDAQ	ADP	Wed, Apr 25, 2007	44.61	45.17	44.61	44.91
1604	NASDAQ	ADP	Tue, Apr 24, 2007	44.80	44.95	44.63	44.75
1603	NASDAQ	ADP	Mon, Apr 23, 2007	44.75	45.00	44.51	44.53
1602	NASDAQ	ADP	Fri, Apr 20, 2007	45.08	45.12	44.48	44.76
1601	NASDAQ	ADP	Thu, Apr 19, 2007	44.95	44.95	44.38	44.40
1600	NASDAQ	ADP	Wed, Apr 18, 2007	44.51	45.09	44.50	44.95
1599	NASDAQ	ADP	Tue, Apr 17, 2007	44.60	44.91	44.40	44.61
1598	NASDAQ	ADP	Mon, Apr 16, 2007	44.81	45.23	44.58	44.64
1597	NASDAQ	ADP	Fri, Apr 13, 2007	44.95	45.00	44.39	44.72
1596	NASDAQ	ADP	Thu, Apr 12, 2007	44.49	45.01	44.14	44.95
1595	NASDAQ	ADP	Wed, Apr 11, 2007	44.59	44.75	43.89	43.98
1594	NASDAQ	ADP	Tue, Apr 10, 2007	44.60	44.93	44.45	44.73
1593	NASDAQ	ADP	Mon, Apr 9, 2007	45.40	45.40	44.39	44.56
1592	NASDAQ	ADP	Thu, Apr 5, 2007	45.39	45.97	45.31	45.48
1591	NASDAQ	ADP	Wed, Apr 4, 2007	45.24	45.97	45.20	45.59
1590	NASDAQ	ADP	Tue, Apr 3, 2007	45.90	46.67	45.67	46.07
1589	NASDAQ	ADP	Mon, Apr 2, 2007	44.10	46.26	43.90	45.57
1588	NASDAQ	ADP	Fri, Mar 30, 2007	48.95	48.97	47.90	48.40
1587	NASDAQ	ADP	Thu, Mar 29, 2007	49.35	49.36	48.68	48.79
1586	NASDAQ	ADP	Wed, Mar 28, 2007	49.30	49.31	48.80	48.94
1585	NASDAQ	ADP	Tue, Mar 27, 2007	50.01	50.11	49.34	49.35
1584	NASDAQ	ADP	Mon, Mar 26, 2007	50.67	50.67	49.80	50.19
1583	NASDAQ	ADP	Fri, Mar 23, 2007	50.70	50.88	50.31	50.76
1582	NASDAQ	ADP	Thu, Mar 22, 2007	48.99	50.79	48.99	50.78
1581	NASDAQ	ADP	Wed, Mar 21, 2007	49.19	50.77	49.00	50.54
1580	NASDAQ	ADP	Tue, Mar 20, 2007	48.30	48.50	48.20	48.46
1579	NASDAQ	ADP	Mon, Mar 19, 2007	48.20	48.60	48.11	48.24
1578	NASDAQ	ADP	Fri, Mar 16, 2007	48.64	48.64	48.02	48.13
1577	NASDAQ	ADP	Thu, Mar 15, 2007	48.23	48.72	48.20	48.44
1576	NASDAQ	ADP	Wed, Mar 14, 2007	48.08	48.41	47.55	48.32
1575	NASDAQ	ADP	Tue, Mar 13, 2007	48.92	49.03	48.11	48.21
1574	NASDAQ	ADP	Mon, Mar 12, 2007	48.56	49.36	48.56	49.09
1573	NASDAQ	ADP	Fri, Mar 9, 2007	48.80	48.88	48.26	48.77
1572	NASDAQ	ADP	Thu, Mar 8, 2007	48.56	48.80	48.38	48.61
1571	NASDAQ	ADP	Wed, Mar 7, 2007	48.37	48.75	48.09	48.15
1570	NASDAQ	ADP	Tue, Mar 6, 2007	48.72	48.94	48.38	48.80
1569	NASDAQ	ADP	Mon, Mar 5, 2007	48.00	48.89	47.80	48.47
1568	NASDAQ	ADP	Fri, Mar 2, 2007	49.76	49.76	48.68	48.68
1567	NASDAQ	ADP	Thu, Mar 1, 2007	49.25	49.76	48.85	49.76
1566	NASDAQ	ADP	Wed, Feb 28, 2007	49.88	50.38	49.30	49.75
1565	NASDAQ	ADP	Tue, Feb 27, 2007	50.70	51.00	49.41	49.87
1564	NASDAQ	ADP	Mon, Feb 26, 2007	51.15	51.50	50.96	51.26
1563	NASDAQ	ADP	Fri, Feb 23, 2007	50.78	51.24	50.61	51.18
1562	NASDAQ	ADP	Thu, Feb 22, 2007	50.75	51.04	50.35	50.91
1561	NASDAQ	ADP	Wed, Feb 21, 2007	50.45	50.84	50.38	50.81
1560	NASDAQ	ADP	Tue, Feb 20, 2007	50.80	51.05	50.52	50.69
1559	NASDAQ	ADP	Fri, Feb 16, 2007	50.72	51.06	50.62	50.96
1558	NASDAQ	ADP	Thu, Feb 15, 2007	51.10	51.25	50.79	50.98
1557	NASDAQ	ADP	Wed, Feb 14, 2007	50.35	51.27	50.33	51.21
1556	NASDAQ	ADP	Tue, Feb 13, 2007	49.44	50.47	49.38	50.39
1555	NASDAQ	ADP	Mon, Feb 12, 2007	49.02	49.25	48.79	49.06
1554	NASDAQ	ADP	Fri, Feb 9, 2007	48.96	49.24	48.65	48.81
1553	NASDAQ	ADP	Thu, Feb 8, 2007	48.57	49.02	48.57	48.97
1552	NASDAQ	ADP	Wed, Feb 7, 2007	48.88	49.08	48.52	48.75
1551	NASDAQ	ADP	Tue, Feb 6, 2007	49.45	49.77	48.25	48.80
1550	NASDAQ	ADP	Mon, Feb 5, 2007	48.80	49.19	48.62	49.11
1549	NASDAQ	ADP	Fri, Feb 2, 2007	48.50	49.04	48.45	49.00
1548	NASDAQ	ADP	Thu, Feb 1, 2007	48.30	48.66	48.15	48.50
1547	NASDAQ	ADP	Wed, Jan 31, 2007	47.23	47.78	47.01	47.72
1546	NASDAQ	ADP	Tue, Jan 30, 2007	47.29	47.47	46.85	47.36
1545	NASDAQ	ADP	Mon, Jan 29, 2007	47.05	47.46	47.01	47.29
1544	NASDAQ	ADP	Fri, Jan 26, 2007	47.44	47.50	47.12	47.13
1543	NASDAQ	ADP	Thu, Jan 25, 2007	47.57	47.75	47.30	47.80
1542	NASDAQ	ADP	Wed, Jan 24, 2007	47.47	47.83	47.41	47.73
1541	NASDAQ	ADP	Tue, Jan 23, 2007	47.32	47.67	47.25	47.41
1540	NASDAQ	ADP	Mon, Jan 22, 2007	47.99	48.05	47.24	47.32
1539	NASDAQ	ADP	Fri, Jan 19, 2007	48.28	48.31	47.84	47.91
1538	NASDAQ	ADP	Thu, Jan 18, 2007	48.95	49.00	48.18	48.22
1537	NASDAQ	ADP	Wed, Jan 17, 2007	48.67	49.00	48.60	48.99
1536	NASDAQ	ADP	Tue, Jan 16, 2007	48.51	48.63	48.33	48.60
1535	NASDAQ	ADP	Fri, Jan 12, 2007	48.39	48.86	48.33	48.70
1534	NASDAQ	ADP	Thu, Jan 11, 2007	48.30	48.69	48.15	48.38
1533	NASDAQ	ADP	Wed, Jan 10, 2007	48.56	48.61	48.14	48.33
1532	NASDAQ	ADP	Tue, Jan 9, 2007	48.75	49.08	48.27	48.60
1531	NASDAQ	ADP	Mon, Jan 8, 2007	48.61	48.97	48.46	48.79
1530	NASDAQ	ADP	Fri, Jan 5, 2007	48.90	48.97	48.62	48.76
1529	NASDAQ	ADP	Thu, Jan 4, 2007	48.30	49.00	48.30	48.90
1528	NASDAQ	ADP	Wed, Jan 3, 2007	48.70	49.28	48.19	48.41
1527	NASDAQ	ADP	Fri, Dec 29, 2006	49.08	49.42	49.04	49.25
1526	NASDAQ	ADP	Thu, Dec 28, 2006	49.21	49.53	49.11	49.25
1525	NASDAQ	ADP	Wed, Dec 27, 2006	49.50	49.63	49.26	49.34
1524	NASDAQ	ADP	Tue, Dec 26, 2006	48.90	49.42	48.90	49.35
1523	NASDAQ	ADP	Fri, Dec 22, 2006	49.30	49.48	49.00	49.01
1522	NASDAQ	ADP	Thu, Dec 21, 2006	49.35	49.60	49.15	49.35
1521	NASDAQ	ADP	Wed, Dec 20, 2006	49.25	49.63	49.05	49.40
1520	NASDAQ	ADP	Tue, Dec 19, 2006	49.02	49.46	48.73	49.25
1519	NASDAQ	ADP	Mon, Dec 18, 2006	49.48	49.72	49.34	49.42
1518	NASDAQ	ADP	Fri, Dec 15, 2006	49.49	49.78	49.15	49.64
1517	NASDAQ	ADP	Thu, Dec 14, 2006	48.55	49.23	48.44	49.02
1516	NASDAQ	ADP	Wed, Dec 13, 2006	48.40	48.73	48.35	48.48
1515	NASDAQ	ADP	Tue, Dec 12, 2006	48.24	48.51	48.05	48.19
1514	NASDAQ	ADP	Mon, Dec 11, 2006	48.24	48.42	48.12	48.24
1513	NASDAQ	ADP	Fri, Dec 8, 2006	47.90	48.11	47.81	47.94
1512	NASDAQ	ADP	Thu, Dec 7, 2006	47.75	48.17	47.56	47.99
1511	NASDAQ	ADP	Wed, Dec 6, 2006	47.80	47.99	47.52	47.75
1510	NASDAQ	ADP	Tue, Dec 5, 2006	48.48	48.50	47.87	48.05
1509	NASDAQ	ADP	Mon, Dec 4, 2006	48.00	48.67	48.00	48.42
1508	NASDAQ	ADP	Fri, Dec 1, 2006	48.34	48.42	47.61	47.87
1507	NASDAQ	ADP	Thu, Nov 30, 2006	48.58	48.86	48.22	48.23
1506	NASDAQ	ADP	Wed, Nov 29, 2006	48.99	48.99	48.51	48.65
1505	NASDAQ	ADP	Tue, Nov 28, 2006	48.32	49.11	48.27	49.01
1504	NASDAQ	ADP	Mon, Nov 27, 2006	49.23	49.24	48.24	48.50
1503	NASDAQ	ADP	Fri, Nov 24, 2006	49.17	49.71	49.05	49.38
1502	NASDAQ	ADP	Wed, Nov 22, 2006	49.18	49.73	49.15	49.53
1501	NASDAQ	ADP	Tue, Nov 21, 2006	49.27	49.39	49.04	49.20
1500	NASDAQ	ADP	Mon, Nov 20, 2006	49.50	49.69	49.32	49.38
1499	NASDAQ	ADP	Fri, Nov 17, 2006	49.60	49.83	49.41	49.65
1498	NASDAQ	ADP	Thu, Nov 16, 2006	49.42	49.88	49.38	49.78
1497	NASDAQ	ADP	Wed, Nov 15, 2006	48.84	49.46	48.79	49.41
1496	NASDAQ	ADP	Tue, Nov 14, 2006	48.71	49.08	48.40	49.01
1495	NASDAQ	ADP	Mon, Nov 13, 2006	48.51	49.03	48.50	48.77
1494	NASDAQ	ADP	Fri, Nov 10, 2006	48.57	48.69	48.44	48.66
1493	NASDAQ	ADP	Thu, Nov 9, 2006	48.60	48.71	48.45	48.57
1492	NASDAQ	ADP	Wed, Nov 8, 2006	48.48	48.98	48.44	48.68
1491	NASDAQ	ADP	Tue, Nov 7, 2006	48.13	48.58	48.08	48.56
1490	NASDAQ	ADP	Mon, Nov 6, 2006	47.99	48.22	47.83	48.00
1489	NASDAQ	ADP	Fri, Nov 3, 2006	48.17	48.25	47.75	47.99
1488	NASDAQ	ADP	Thu, Nov 2, 2006	48.55	48.65	47.96	48.12
1487	NASDAQ	ADP	Wed, Nov 1, 2006	49.40	49.59	48.46	48.75
1486	NASDAQ	ADP	Tue, Oct 31, 2006	49.45	49.94	48.96	49.44
1485	NASDAQ	ADP	Mon, Oct 30, 2006	47.54	49.47	47.50	49.02
1484	NASDAQ	ADP	Fri, Oct 27, 2006	47.47	47.95	47.33	47.66
1483	NASDAQ	ADP	Thu, Oct 26, 2006	47.58	47.80	47.45	47.62
1482	NASDAQ	ADP	Wed, Oct 25, 2006	47.79	47.91	47.33	47.62
1481	NASDAQ	ADP	Tue, Oct 24, 2006	47.70	47.83	47.51	47.80
1480	NASDAQ	ADP	Mon, Oct 23, 2006	47.30	47.90	47.20	47.90
1479	NASDAQ	ADP	Fri, Oct 20, 2006	47.57	47.58	47.20	47.42
1478	NASDAQ	ADP	Thu, Oct 19, 2006	47.24	47.45	47.15	47.38
1477	NASDAQ	ADP	Wed, Oct 18, 2006	47.25	47.60	47.01	47.37
1476	NASDAQ	ADP	Tue, Oct 17, 2006	46.80	47.16	46.63	47.09
1475	NASDAQ	ADP	Mon, Oct 16, 2006	46.58	46.99	46.52	46.95
1474	NASDAQ	ADP	Fri, Oct 13, 2006	46.70	46.78	46.26	46.49
1473	NASDAQ	ADP	Thu, Oct 12, 2006	46.85	47.05	46.57	46.88
1472	NASDAQ	ADP	Wed, Oct 11, 2006	46.70	46.94	46.43	46.75
1471	NASDAQ	ADP	Tue, Oct 10, 2006	47.34	47.39	46.86	46.95
1470	NASDAQ	ADP	Mon, Oct 9, 2006	47.48	47.70	47.26	47.52
1469	NASDAQ	ADP	Fri, Oct 6, 2006	47.60	47.70	47.32	47.47
1468	NASDAQ	ADP	Thu, Oct 5, 2006	47.52	47.78	47.40	47.70
1467	NASDAQ	ADP	Wed, Oct 4, 2006	47.60	47.80	47.54	47.70
1466	NASDAQ	ADP	Tue, Oct 3, 2006	47.11	47.81	47.05	47.68
1465	NASDAQ	ADP	Mon, Oct 2, 2006	47.42	47.42	46.92	47.04
1464	NASDAQ	ADP	Fri, Sep 29, 2006	47.33	47.67	47.14	47.34
1463	NASDAQ	ADP	Thu, Sep 28, 2006	47.56	47.86	47.34	47.52
1462	NASDAQ	ADP	Wed, Sep 27, 2006	47.78	47.88	46.98	47.39
1461	NASDAQ	ADP	Tue, Sep 26, 2006	47.55	48.30	47.25	48.08
1460	NASDAQ	ADP	Mon, Sep 25, 2006	46.90	47.93	46.87	47.69
1459	NASDAQ	ADP	Fri, Sep 22, 2006	47.07	47.15	46.67	46.83
1458	NASDAQ	ADP	Thu, Sep 21, 2006	47.40	47.55	47.00	47.18
1457	NASDAQ	ADP	Wed, Sep 20, 2006	46.97	47.89	46.86	47.51
1456	NASDAQ	ADP	Tue, Sep 19, 2006	47.61	47.90	46.61	46.99
1455	NASDAQ	ADP	Mon, Sep 18, 2006	47.43	47.90	47.30	47.61
1454	NASDAQ	ADP	Fri, Sep 15, 2006	47.38	47.77	47.24	47.37
1453	NASDAQ	ADP	Thu, Sep 14, 2006	47.10	47.33	47.03	47.16
1452	NASDAQ	ADP	Wed, Sep 13, 2006	47.24	47.62	47.00	47.17
1451	NASDAQ	ADP	Tue, Sep 12, 2006	47.26	47.80	47.26	47.52
1450	NASDAQ	ADP	Mon, Sep 11, 2006	47.26	47.63	47.00	47.48
1449	NASDAQ	ADP	Fri, Sep 8, 2006	47.07	47.65	46.97	47.42
1448	NASDAQ	ADP	Thu, Sep 7, 2006	47.00	47.28	46.79	47.05
1447	NASDAQ	ADP	Wed, Sep 6, 2006	47.60	47.88	46.96	47.16
1446	NASDAQ	ADP	Tue, Sep 5, 2006	47.76	47.98	47.60	47.81
1445	NASDAQ	ADP	Fri, Sep 1, 2006	47.41	48.20	47.30	48.00
1444	NASDAQ	ADP	Thu, Aug 31, 2006	47.56	47.84	47.18	47.20
1443	NASDAQ	ADP	Wed, Aug 30, 2006	47.55	47.82	47.29	47.41
1442	NASDAQ	ADP	Tue, Aug 29, 2006	47.26	47.71	47.25	47.62
1441	NASDAQ	ADP	Mon, Aug 28, 2006	46.50	47.50	46.50	47.26
1440	NASDAQ	ADP	Fri, Aug 25, 2006	46.59	46.73	46.16	46.60
1439	NASDAQ	ADP	Thu, Aug 24, 2006	47.00	47.07	46.67	46.81
1438	NASDAQ	ADP	Wed, Aug 23, 2006	46.82	47.13	46.77	46.88
1437	NASDAQ	ADP	Tue, Aug 22, 2006	46.69	47.15	46.69	46.92
1436	NASDAQ	ADP	Mon, Aug 21, 2006	46.99	47.10	46.54	46.74
1435	NASDAQ	ADP	Fri, Aug 18, 2006	47.10	47.35	46.82	47.28
1434	NASDAQ	ADP	Thu, Aug 17, 2006	46.82	47.10	46.64	47.02
1433	NASDAQ	ADP	Wed, Aug 16, 2006	46.63	47.00	46.56	46.97
1432	NASDAQ	ADP	Tue, Aug 15, 2006	46.45	46.73	46.40	46.45
1431	NASDAQ	ADP	Mon, Aug 14, 2006	46.35	46.59	46.06	46.12
1430	NASDAQ	ADP	Fri, Aug 11, 2006	45.75	46.19	45.60	46.11
1429	NASDAQ	ADP	Thu, Aug 10, 2006	45.67	46.10	45.50	45.94
1428	NASDAQ	ADP	Wed, Aug 9, 2006	45.83	46.09	45.61	45.67
1427	NASDAQ	ADP	Tue, Aug 8, 2006	45.78	45.90	45.15	45.50
1426	NASDAQ	ADP	Mon, Aug 7, 2006	45.85	46.01	45.42	45.64
1425	NASDAQ	ADP	Fri, Aug 4, 2006	45.85	46.18	45.75	46.11
1424	NASDAQ	ADP	Thu, Aug 3, 2006	44.95	45.83	44.84	45.66
1423	NASDAQ	ADP	Wed, Aug 2, 2006	44.66	45.85	42.67	44.80
1422	NASDAQ	ADP	Tue, Aug 1, 2006	43.62	43.83	42.96	43.09
1421	NASDAQ	ADP	Mon, Jul 31, 2006	43.55	43.96	43.50	43.76
1420	NASDAQ	ADP	Fri, Jul 28, 2006	43.06	44.13	43.06	43.91
1419	NASDAQ	ADP	Thu, Jul 27, 2006	42.59	43.37	42.57	43.03
1418	NASDAQ	ADP	Wed, Jul 26, 2006	43.10	43.25	42.63	42.63
1417	NASDAQ	ADP	Tue, Jul 25, 2006	42.85	43.47	42.70	43.27
1416	NASDAQ	ADP	Mon, Jul 24, 2006	42.66	43.04	42.65	43.00
1415	NASDAQ	ADP	Fri, Jul 21, 2006	43.39	43.39	42.67	42.71
1414	NASDAQ	ADP	Thu, Jul 20, 2006	43.55	43.70	43.20	43.21
1413	NASDAQ	ADP	Wed, Jul 19, 2006	43.40	43.91	43.35	43.70
1412	NASDAQ	ADP	Tue, Jul 18, 2006	43.35	43.58	43.01	43.38
1411	NASDAQ	ADP	Mon, Jul 17, 2006	43.13	43.59	43.04	43.35
1410	NASDAQ	ADP	Fri, Jul 14, 2006	42.68	43.12	42.50	43.03
1409	NASDAQ	ADP	Thu, Jul 13, 2006	43.67	43.69	42.89	42.93
1408	NASDAQ	ADP	Wed, Jul 12, 2006	43.95	44.08	43.54	43.66
1407	NASDAQ	ADP	Tue, Jul 11, 2006	44.16	44.27	43.89	44.02
1406	NASDAQ	ADP	Mon, Jul 10, 2006	44.17	44.62	44.15	44.39
1405	NASDAQ	ADP	Fri, Jul 7, 2006	45.20	45.22	43.78	44.01
1404	NASDAQ	ADP	Thu, Jul 6, 2006	45.29	46.00	45.13	45.41
1403	NASDAQ	ADP	Wed, Jul 5, 2006	45.30	45.53	45.10	45.35
1402	NASDAQ	ADP	Mon, Jul 3, 2006	45.35	45.58	45.25	45.48
1401	NASDAQ	ADP	Fri, Jun 30, 2006	45.42	45.84	45.24	45.35
1400	NASDAQ	ADP	Thu, Jun 29, 2006	45.00	45.42	44.86	45.42
1399	NASDAQ	ADP	Wed, Jun 28, 2006	44.44	44.97	44.44	44.89
1398	NASDAQ	ADP	Tue, Jun 27, 2006	44.40	44.61	44.17	44.43
1397	NASDAQ	ADP	Mon, Jun 26, 2006	44.40	44.64	44.33	44.48
1396	NASDAQ	ADP	Fri, Jun 23, 2006	44.37	44.57	44.05	44.29
1395	NASDAQ	ADP	Thu, Jun 22, 2006	44.70	44.85	44.24	44.47
1394	NASDAQ	ADP	Wed, Jun 21, 2006	44.63	44.94	44.32	44.75
1393	NASDAQ	ADP	Tue, Jun 20, 2006	44.45	44.63	44.41	44.50
1392	NASDAQ	ADP	Mon, Jun 19, 2006	45.00	45.14	44.33	44.54
1391	NASDAQ	ADP	Fri, Jun 16, 2006	44.60	45.14	44.60	44.90
1390	NASDAQ	ADP	Thu, Jun 15, 2006	44.48	45.08	44.28	44.96
1389	NASDAQ	ADP	Wed, Jun 14, 2006	44.05	44.58	44.00	44.51
1388	NASDAQ	ADP	Tue, Jun 13, 2006	44.60	44.95	44.13	44.18
1387	NASDAQ	ADP	Mon, Jun 12, 2006	44.85	45.06	44.61	44.70
1386	NASDAQ	ADP	Fri, Jun 9, 2006	44.75	44.94	44.50	44.59
1385	NASDAQ	ADP	Thu, Jun 8, 2006	45.32	45.60	44.62	44.98
1384	NASDAQ	ADP	Wed, Jun 7, 2006	45.50	46.04	45.47	45.52
1383	NASDAQ	ADP	Tue, Jun 6, 2006	45.49	45.89	45.33	45.70
1382	NASDAQ	ADP	Mon, Jun 5, 2006	46.10	46.10	45.38	45.40
1381	NASDAQ	ADP	Fri, Jun 2, 2006	45.96	46.03	45.66	45.75
1380	NASDAQ	ADP	Thu, Jun 1, 2006	45.60	46.09	45.55	46.06
1379	NASDAQ	ADP	Wed, May 31, 2006	45.38	45.90	45.14	45.47
1378	NASDAQ	ADP	Tue, May 30, 2006	45.80	45.81	45.31	45.34
1377	NASDAQ	ADP	Fri, May 26, 2006	45.81	46.00	45.58	45.98
1376	NASDAQ	ADP	Thu, May 25, 2006	46.03	46.24	45.62	45.86
1375	NASDAQ	ADP	Wed, May 24, 2006	44.95	46.11	44.90	46.03
1374	NASDAQ	ADP	Tue, May 23, 2006	45.07	45.72	45.04	45.28
1373	NASDAQ	ADP	Mon, May 22, 2006	45.35	45.79	45.09	45.12
1372	NASDAQ	ADP	Fri, May 19, 2006	44.82	45.42	44.64	45.41
1371	NASDAQ	ADP	Thu, May 18, 2006	43.31	44.75	43.31	44.47
1370	NASDAQ	ADP	Wed, May 17, 2006	44.39	44.40	43.89	44.10
1369	NASDAQ	ADP	Tue, May 16, 2006	44.00	44.09	43.82	43.89
1368	NASDAQ	ADP	Mon, May 15, 2006	44.00	44.22	43.76	44.15
1367	NASDAQ	ADP	Fri, May 12, 2006	43.80	44.29	43.80	44.00
1366	NASDAQ	ADP	Thu, May 11, 2006	44.00	44.10	43.78	43.90
1365	NASDAQ	ADP	Wed, May 10, 2006	43.55	44.33	43.55	44.18
1364	NASDAQ	ADP	Tue, May 9, 2006	43.86	44.19	43.61	43.75
1363	NASDAQ	ADP	Mon, May 8, 2006	44.37	44.42	43.60	43.86
1362	NASDAQ	ADP	Fri, May 5, 2006	44.30	44.58	44.08	44.48
1361	NASDAQ	ADP	Thu, May 4, 2006	44.03	44.70	44.02	44.10
1360	NASDAQ	ADP	Wed, May 3, 2006	44.30	44.47	43.94	44.03
1359	NASDAQ	ADP	Tue, May 2, 2006	44.33	44.71	44.07	44.49
1358	NASDAQ	ADP	Mon, May 1, 2006	44.66	44.99	44.33	44.39
1357	NASDAQ	ADP	Fri, Apr 28, 2006	45.05	45.06	43.50	44.08
1356	NASDAQ	ADP	Thu, Apr 27, 2006	45.40	46.23	45.12	46.11
1355	NASDAQ	ADP	Wed, Apr 26, 2006	45.50	45.74	45.13	45.40
1354	NASDAQ	ADP	Tue, Apr 25, 2006	45.13	45.65	45.10	45.15
1353	NASDAQ	ADP	Mon, Apr 24, 2006	45.59	45.67	45.23	45.27
1352	NASDAQ	ADP	Fri, Apr 21, 2006	46.38	46.40	45.28	45.71
1351	NASDAQ	ADP	Thu, Apr 20, 2006	46.19	46.74	46.16	46.45
1350	NASDAQ	ADP	Wed, Apr 19, 2006	46.40	46.63	45.83	46.19
1349	NASDAQ	ADP	Tue, Apr 18, 2006	45.67	46.66	45.66	46.61
1348	NASDAQ	ADP	Mon, Apr 17, 2006	45.22	46.10	45.22	45.65
1347	NASDAQ	ADP	Thu, Apr 13, 2006	45.75	46.27	45.62	46.09
1346	NASDAQ	ADP	Wed, Apr 12, 2006	45.97	46.02	45.55	46.00
1345	NASDAQ	ADP	Tue, Apr 11, 2006	46.03	46.25	45.59	45.96
1344	NASDAQ	ADP	Mon, Apr 10, 2006	46.37	46.41	46.07	46.14
1343	NASDAQ	ADP	Fri, Apr 7, 2006	46.72	46.85	46.39	46.46
1342	NASDAQ	ADP	Thu, Apr 6, 2006	46.01	46.93	45.95	46.78
1341	NASDAQ	ADP	Wed, Apr 5, 2006	46.20	46.46	46.05	46.27
1340	NASDAQ	ADP	Tue, Apr 4, 2006	46.02	46.50	45.83	46.29
1339	NASDAQ	ADP	Mon, Apr 3, 2006	45.95	46.70	45.83	46.14
1338	NASDAQ	ADP	Fri, Mar 31, 2006	46.01	46.04	45.51	45.68
1337	NASDAQ	ADP	Thu, Mar 30, 2006	46.17	46.69	46.14	46.17
1336	NASDAQ	ADP	Wed, Mar 29, 2006	46.00	46.58	45.72	46.31
1335	NASDAQ	ADP	Tue, Mar 28, 2006	46.74	46.74	45.96	46.05
1334	NASDAQ	ADP	Mon, Mar 27, 2006	46.90	47.00	46.71	46.73
1333	NASDAQ	ADP	Fri, Mar 24, 2006	46.63	46.84	46.20	46.75
1332	NASDAQ	ADP	Thu, Mar 23, 2006	46.43	46.94	46.17	46.88
1331	NASDAQ	ADP	Wed, Mar 22, 2006	46.60	46.80	46.33	46.67
1330	NASDAQ	ADP	Tue, Mar 21, 2006	47.13	47.23	46.71	46.77
1329	NASDAQ	ADP	Mon, Mar 20, 2006	47.06	47.24	46.55	46.88
1328	NASDAQ	ADP	Fri, Mar 17, 2006	47.21	47.40	47.06	47.16
1327	NASDAQ	ADP	Thu, Mar 16, 2006	46.85	47.10	46.66	46.96
1326	NASDAQ	ADP	Wed, Mar 15, 2006	47.31	47.50	46.75	46.96
1325	NASDAQ	ADP	Tue, Mar 14, 2006	47.42	47.95	47.05	47.51
1324	NASDAQ	ADP	Mon, Mar 13, 2006	47.69	47.82	47.43	47.57
1323	NASDAQ	ADP	Fri, Mar 10, 2006	46.83	47.85	46.55	47.69
1322	NASDAQ	ADP	Thu, Mar 9, 2006	47.00	47.25	46.76	47.03
1321	NASDAQ	ADP	Wed, Mar 8, 2006	45.75	46.45	45.65	46.36
1320	NASDAQ	ADP	Tue, Mar 7, 2006	45.65	45.91	45.50	45.80
1319	NASDAQ	ADP	Mon, Mar 6, 2006	46.14	46.36	45.82	46.01
1318	NASDAQ	ADP	Fri, Mar 3, 2006	45.70	46.58	45.66	46.28
1317	NASDAQ	ADP	Thu, Mar 2, 2006	46.15	46.18	45.78	46.07
1316	NASDAQ	ADP	Wed, Mar 1, 2006	45.99	46.41	45.80	46.22
1315	NASDAQ	ADP	Tue, Feb 28, 2006	45.99	46.43	45.82	46.19
1314	NASDAQ	ADP	Mon, Feb 27, 2006	45.08	46.41	45.08	46.26
1313	NASDAQ	ADP	Fri, Feb 24, 2006	44.76	45.17	44.50	44.89
1312	NASDAQ	ADP	Thu, Feb 23, 2006	44.48	45.20	44.48	44.83
1311	NASDAQ	ADP	Wed, Feb 22, 2006	44.63	44.83	44.53	44.64
1310	NASDAQ	ADP	Tue, Feb 21, 2006	44.84	44.93	44.40	44.46
1309	NASDAQ	ADP	Fri, Feb 17, 2006	44.95	44.99	44.65	44.84
1308	NASDAQ	ADP	Thu, Feb 16, 2006	44.85	45.19	44.78	44.95
1307	NASDAQ	ADP	Wed, Feb 15, 2006	45.41	45.59	44.82	45.02
1306	NASDAQ	ADP	Tue, Feb 14, 2006	45.39	45.61	45.16	45.59
1305	NASDAQ	ADP	Mon, Feb 13, 2006	44.91	45.68	44.91	45.41
1304	NASDAQ	ADP	Fri, Feb 10, 2006	45.60	45.78	45.17	45.70
1303	NASDAQ	ADP	Thu, Feb 9, 2006	45.20	45.80	45.07	45.63
1302	NASDAQ	ADP	Wed, Feb 8, 2006	44.60	45.20	44.44	45.14
1301	NASDAQ	ADP	Tue, Feb 7, 2006	44.25	44.89	44.16	44.34
1300	NASDAQ	ADP	Mon, Feb 6, 2006	43.25	44.16	43.25	44.06
1299	NASDAQ	ADP	Fri, Feb 3, 2006	43.89	44.05	43.75	44.00
1298	NASDAQ	ADP	Thu, Feb 2, 2006	44.20	44.35	43.81	44.13
1297	NASDAQ	ADP	Wed, Feb 1, 2006	43.88	44.24	43.77	44.18
1296	NASDAQ	ADP	Tue, Jan 31, 2006	44.86	44.92	43.94	43.94
1295	NASDAQ	ADP	Mon, Jan 30, 2006	44.75	45.00	44.46	44.91
1294	NASDAQ	ADP	Fri, Jan 27, 2006	44.80	44.96	44.37	44.77
1293	NASDAQ	ADP	Thu, Jan 26, 2006	45.83	46.00	44.85	44.90
1292	NASDAQ	ADP	Wed, Jan 25, 2006	46.20	46.28	44.83	45.33
1291	NASDAQ	ADP	Tue, Jan 24, 2006	45.35	46.13	45.20	46.06
1290	NASDAQ	ADP	Mon, Jan 23, 2006	45.40	45.57	45.25	45.39
1289	NASDAQ	ADP	Fri, Jan 20, 2006	45.92	45.92	45.13	45.31
1288	NASDAQ	ADP	Thu, Jan 19, 2006	45.42	45.94	45.27	45.87
1287	NASDAQ	ADP	Wed, Jan 18, 2006	45.20	45.62	44.76	45.45
1286	NASDAQ	ADP	Tue, Jan 17, 2006	45.39	45.60	45.30	45.33
1285	NASDAQ	ADP	Fri, Jan 13, 2006	45.45	45.80	45.43	45.75
1284	NASDAQ	ADP	Thu, Jan 12, 2006	46.05	46.18	45.37	45.45
1283	NASDAQ	ADP	Wed, Jan 11, 2006	45.97	46.23	45.92	46.13
1282	NASDAQ	ADP	Tue, Jan 10, 2006	45.93	46.28	45.87	45.99
1281	NASDAQ	ADP	Mon, Jan 9, 2006	46.34	46.54	46.24	46.37
1280	NASDAQ	ADP	Fri, Jan 6, 2006	46.09	46.63	45.99	46.49
1279	NASDAQ	ADP	Thu, Jan 5, 2006	46.38	46.46	46.08	46.09
1278	NASDAQ	ADP	Wed, Jan 4, 2006	46.44	46.67	46.32	46.48
1277	NASDAQ	ADP	Tue, Jan 3, 2006	46.70	46.70	45.81	46.33
1276	NASDAQ	ADP	Fri, Dec 30, 2005	46.11	46.21	45.84	45.90
1275	NASDAQ	ADP	Thu, Dec 29, 2005	46.75	46.96	46.39	46.41
1274	NASDAQ	ADP	Wed, Dec 28, 2005	46.80	46.91	46.62	46.64
1273	NASDAQ	ADP	Tue, Dec 27, 2005	46.70	47.10	46.58	46.62
1272	NASDAQ	ADP	Fri, Dec 23, 2005	46.60	46.80	46.27	46.50
1271	NASDAQ	ADP	Thu, Dec 22, 2005	46.30	46.61	45.94	46.57
1270	NASDAQ	ADP	Wed, Dec 21, 2005	46.42	46.83	46.12	46.40
1269	NASDAQ	ADP	Tue, Dec 20, 2005	46.45	46.75	46.03	46.44
1268	NASDAQ	ADP	Mon, Dec 19, 2005	46.24	46.69	45.81	46.37
1267	NASDAQ	ADP	Fri, Dec 16, 2005	46.99	47.00	46.36	46.60
1266	NASDAQ	ADP	Thu, Dec 15, 2005	46.86	47.00	46.45	46.76
1265	NASDAQ	ADP	Wed, Dec 14, 2005	46.65	47.13	46.50	46.93
1264	NASDAQ	ADP	Tue, Dec 13, 2005	46.18	46.75	45.85	46.53
1263	NASDAQ	ADP	Mon, Dec 12, 2005	46.61	46.85	46.26	46.26
1262	NASDAQ	ADP	Fri, Dec 9, 2005	46.55	46.80	46.52	46.66
1261	NASDAQ	ADP	Thu, Dec 8, 2005	46.87	46.87	46.12	46.44
1260	NASDAQ	ADP	Wed, Dec 7, 2005	46.93	47.22	46.65	46.82
1259	NASDAQ	ADP	Tue, Dec 6, 2005	47.12	47.48	46.85	47.00
1258	NASDAQ	ADP	Mon, Dec 5, 2005	47.30	47.50	46.82	46.87
1257	NASDAQ	ADP	Fri, Dec 2, 2005	47.30	47.80	47.14	47.31
1256	NASDAQ	ADP	Thu, Dec 1, 2005	47.17	47.66	47.07	47.54
1255	NASDAQ	ADP	Wed, Nov 30, 2005	46.81	47.40	46.75	47.00
1254	NASDAQ	ADP	Tue, Nov 29, 2005	46.50	46.97	46.50	46.64
1253	NASDAQ	ADP	Mon, Nov 28, 2005	46.95	47.04	46.28	46.32
1252	NASDAQ	ADP	Fri, Nov 25, 2005	46.90	47.21	46.77	47.03
1251	NASDAQ	ADP	Wed, Nov 23, 2005	46.85	47.16	46.75	46.75
1250	NASDAQ	ADP	Tue, Nov 22, 2005	47.25	47.41	46.77	46.95
1249	NASDAQ	ADP	Mon, Nov 21, 2005	47.80	47.80	46.61	47.43
1248	NASDAQ	ADP	Fri, Nov 18, 2005	48.05	48.11	47.52	47.70
1247	NASDAQ	ADP	Thu, Nov 17, 2005	47.55	47.98	47.41	47.95
1246	NASDAQ	ADP	Wed, Nov 16, 2005	47.27	47.62	47.20	47.55
1245	NASDAQ	ADP	Tue, Nov 15, 2005	47.35	47.55	46.98	47.31
1244	NASDAQ	ADP	Mon, Nov 14, 2005	47.15	47.74	47.11	47.51
1243	NASDAQ	ADP	Fri, Nov 11, 2005	47.71	47.74	47.26	47.43
1242	NASDAQ	ADP	Thu, Nov 10, 2005	46.56	47.89	46.56	47.89
1241	NASDAQ	ADP	Wed, Nov 9, 2005	46.40	46.75	46.37	46.49
1240	NASDAQ	ADP	Tue, Nov 8, 2005	46.70	46.70	46.23	46.37
1239	NASDAQ	ADP	Mon, Nov 7, 2005	46.67	46.75	46.42	46.61
1238	NASDAQ	ADP	Fri, Nov 4, 2005	46.85	46.85	46.30	46.57
1237	NASDAQ	ADP	Thu, Nov 3, 2005	46.55	46.72	46.40	46.49
1236	NASDAQ	ADP	Wed, Nov 2, 2005	46.35	46.69	46.15	46.59
1235	NASDAQ	ADP	Tue, Nov 1, 2005	46.60	46.90	46.25	46.26
1234	NASDAQ	ADP	Mon, Oct 31, 2005	46.84	46.89	46.19	46.66
1233	NASDAQ	ADP	Fri, Oct 28, 2005	47.00	47.15	46.74	46.84
1232	NASDAQ	ADP	Thu, Oct 27, 2005	45.50	47.20	45.05	46.65
1231	NASDAQ	ADP	Wed, Oct 26, 2005	44.45	46.21	44.20	45.99
1230	NASDAQ	ADP	Tue, Oct 25, 2005	43.62	43.79	43.10	43.55
1229	NASDAQ	ADP	Mon, Oct 24, 2005	43.10	44.00	43.10	43.59
1228	NASDAQ	ADP	Fri, Oct 21, 2005	42.86	42.89	42.40	42.69
1227	NASDAQ	ADP	Thu, Oct 20, 2005	43.19	43.49	42.85	42.86
1226	NASDAQ	ADP	Wed, Oct 19, 2005	42.44	43.20	42.43	43.19
1225	NASDAQ	ADP	Tue, Oct 18, 2005	42.29	42.77	42.27	42.66
1224	NASDAQ	ADP	Mon, Oct 17, 2005	42.50	42.95	42.29	42.40
1223	NASDAQ	ADP	Fri, Oct 14, 2005	42.75	43.13	42.68	43.11
1222	NASDAQ	ADP	Thu, Oct 13, 2005	42.20	42.91	42.19	42.78
1221	NASDAQ	ADP	Wed, Oct 12, 2005	42.55	42.86	42.21	42.45
1220	NASDAQ	ADP	Tue, Oct 11, 2005	43.01	43.07	42.53	42.68
1219	NASDAQ	ADP	Mon, Oct 10, 2005	43.07	43.26	42.92	43.02
1218	NASDAQ	ADP	Fri, Oct 7, 2005	43.25	43.28	42.96	43.15
1217	NASDAQ	ADP	Thu, Oct 6, 2005	43.10	43.50	42.89	43.17
1216	NASDAQ	ADP	Wed, Oct 5, 2005	43.05	43.49	43.00	43.04
1215	NASDAQ	ADP	Tue, Oct 4, 2005	43.10	43.61	42.92	43.13
1214	NASDAQ	ADP	Mon, Oct 3, 2005	42.92	43.12	42.79	43.01
1213	NASDAQ	ADP	Fri, Sep 30, 2005	42.87	43.13	42.50	43.04
1212	NASDAQ	ADP	Thu, Sep 29, 2005	43.06	43.06	42.50	42.96
1211	NASDAQ	ADP	Wed, Sep 28, 2005	43.00	43.80	42.61	43.13
1210	NASDAQ	ADP	Tue, Sep 27, 2005	42.16	42.34	41.86	42.21
1209	NASDAQ	ADP	Mon, Sep 26, 2005	42.31	42.63	41.89	41.96
1208	NASDAQ	ADP	Fri, Sep 23, 2005	42.27	42.35	41.75	42.07
1207	NASDAQ	ADP	Thu, Sep 22, 2005	42.35	42.50	42.01	42.31
1206	NASDAQ	ADP	Wed, Sep 21, 2005	42.35	42.70	42.29	42.41
1205	NASDAQ	ADP	Tue, Sep 20, 2005	41.73	42.54	41.73	42.35
1204	NASDAQ	ADP	Mon, Sep 19, 2005	42.00	42.25	41.50	41.72
1203	NASDAQ	ADP	Fri, Sep 16, 2005	41.87	42.09	41.52	41.70
1202	NASDAQ	ADP	Thu, Sep 15, 2005	41.85	41.95	41.50	41.70
1201	NASDAQ	ADP	Wed, Sep 14, 2005	41.71	41.91	41.51	41.77
1200	NASDAQ	ADP	Tue, Sep 13, 2005	42.19	42.21	41.46	41.62
1199	NASDAQ	ADP	Mon, Sep 12, 2005	42.56	42.80	42.17	42.18
1198	NASDAQ	ADP	Fri, Sep 9, 2005	42.40	42.72	42.24	42.68
1197	NASDAQ	ADP	Thu, Sep 8, 2005	42.60	42.60	42.11	42.35
1196	NASDAQ	ADP	Wed, Sep 7, 2005	42.35	42.60	42.24	42.42
1195	NASDAQ	ADP	Tue, Sep 6, 2005	42.63	43.00	42.62	42.81
1194	NASDAQ	ADP	Fri, Sep 2, 2005	42.39	42.68	42.20	42.47
1193	NASDAQ	ADP	Thu, Sep 1, 2005	42.73	42.78	42.11	42.24
1192	NASDAQ	ADP	Wed, Aug 31, 2005	43.24	43.24	42.24	42.75
1191	NASDAQ	ADP	Tue, Aug 30, 2005	43.37	43.37	43.01	43.19
1190	NASDAQ	ADP	Mon, Aug 29, 2005	43.24	43.65	43.24	43.55
1189	NASDAQ	ADP	Fri, Aug 26, 2005	43.73	43.73	43.30	43.39
1188	NASDAQ	ADP	Thu, Aug 25, 2005	43.80	43.93	43.63	43.73
1187	NASDAQ	ADP	Wed, Aug 24, 2005	43.93	44.20	43.73	43.75
1186	NASDAQ	ADP	Tue, Aug 23, 2005	44.01	44.15	43.88	43.99
1185	NASDAQ	ADP	Mon, Aug 22, 2005	44.00	44.46	43.81	44.06
1184	NASDAQ	ADP	Fri, Aug 19, 2005	44.33	44.38	43.95	43.99
1183	NASDAQ	ADP	Thu, Aug 18, 2005	43.99	44.29	43.75	44.09
1182	NASDAQ	ADP	Wed, Aug 17, 2005	43.99	44.19	43.91	44.10
1181	NASDAQ	ADP	Tue, Aug 16, 2005	44.42	44.59	44.11	44.11
1180	NASDAQ	ADP	Mon, Aug 15, 2005	44.42	44.67	44.11	44.56
1179	NASDAQ	ADP	Fri, Aug 12, 2005	44.51	44.75	44.30	44.52
1178	NASDAQ	ADP	Thu, Aug 11, 2005	44.40	44.75	44.16	44.51
1177	NASDAQ	ADP	Wed, Aug 10, 2005	44.25	44.96	44.20	44.36
1176	NASDAQ	ADP	Tue, Aug 9, 2005	44.07	44.27	43.98	44.08
1175	NASDAQ	ADP	Mon, Aug 8, 2005	44.04	44.29	43.97	44.00
1174	NASDAQ	ADP	Fri, Aug 5, 2005	43.99	44.35	43.90	43.99
1173	NASDAQ	ADP	Thu, Aug 4, 2005	44.32	44.33	43.90	43.99
1172	NASDAQ	ADP	Wed, Aug 3, 2005	44.15	44.43	43.98	44.38
1171	NASDAQ	ADP	Tue, Aug 2, 2005	44.40	44.70	44.28	44.36
1170	NASDAQ	ADP	Mon, Aug 1, 2005	43.46	44.45	43.46	44.36
1169	NASDAQ	ADP	Fri, Jul 29, 2005	44.65	44.91	44.41	44.41
1168	NASDAQ	ADP	Thu, Jul 28, 2005	44.05	45.07	44.03	44.87
1167	NASDAQ	ADP	Wed, Jul 27, 2005	43.75	44.04	43.62	44.04
1166	NASDAQ	ADP	Tue, Jul 26, 2005	43.77	44.35	42.88	43.84
1165	NASDAQ	ADP	Mon, Jul 25, 2005	44.11	44.71	43.72	43.80
1164	NASDAQ	ADP	Fri, Jul 22, 2005	43.74	43.97	43.41	43.94
1163	NASDAQ	ADP	Thu, Jul 21, 2005	43.27	44.06	43.22	43.74
1162	NASDAQ	ADP	Wed, Jul 20, 2005	42.97	43.45	42.77	43.34
1161	NASDAQ	ADP	Tue, Jul 19, 2005	42.87	43.39	42.71	43.31
1160	NASDAQ	ADP	Mon, Jul 18, 2005	42.84	42.84	42.48	42.70
1159	NASDAQ	ADP	Fri, Jul 15, 2005	42.47	42.84	42.40	42.84
1158	NASDAQ	ADP	Thu, Jul 14, 2005	42.44	42.54	42.20	42.47
1157	NASDAQ	ADP	Wed, Jul 13, 2005	42.33	42.47	42.07	42.19
1156	NASDAQ	ADP	Tue, Jul 12, 2005	42.55	42.55	41.99	42.43
1155	NASDAQ	ADP	Mon, Jul 11, 2005	42.12	42.39	41.77	42.38
1154	NASDAQ	ADP	Fri, Jul 8, 2005	41.75	42.05	41.42	41.97
1153	NASDAQ	ADP	Thu, Jul 7, 2005	41.70	42.00	41.21	41.75
1152	NASDAQ	ADP	Wed, Jul 6, 2005	42.18	42.29	41.77	41.88
1151	NASDAQ	ADP	Tue, Jul 5, 2005	42.11	42.35	42.00	42.18
1150	NASDAQ	ADP	Fri, Jul 1, 2005	42.10	42.54	42.05	42.28
1149	NASDAQ	ADP	Thu, Jun 30, 2005	42.05	42.45	41.92	41.97
1148	NASDAQ	ADP	Wed, Jun 29, 2005	42.79	42.79	42.00	42.15
1147	NASDAQ	ADP	Tue, Jun 28, 2005	41.80	42.79	41.80	42.38
1146	NASDAQ	ADP	Mon, Jun 27, 2005	40.70	41.19	40.37	41.13
1145	NASDAQ	ADP	Fri, Jun 24, 2005	41.20	41.33	40.54	40.69
1144	NASDAQ	ADP	Thu, Jun 23, 2005	42.08	42.08	41.18	41.23
1143	NASDAQ	ADP	Wed, Jun 22, 2005	42.26	42.43	41.98	41.98
1142	NASDAQ	ADP	Tue, Jun 21, 2005	42.53	42.67	42.10	42.25
1141	NASDAQ	ADP	Mon, Jun 20, 2005	42.64	42.78	42.49	42.53
1140	NASDAQ	ADP	Fri, Jun 17, 2005	43.00	43.00	42.54	42.77
1139	NASDAQ	ADP	Thu, Jun 16, 2005	42.67	42.93	42.55	42.80
1138	NASDAQ	ADP	Wed, Jun 15, 2005	43.00	43.22	42.44	42.55
1137	NASDAQ	ADP	Tue, Jun 14, 2005	42.91	42.92	42.57	42.75
1136	NASDAQ	ADP	Mon, Jun 13, 2005	42.93	43.28	42.71	42.89
1135	NASDAQ	ADP	Fri, Jun 10, 2005	43.15	43.39	42.66	42.92
1134	NASDAQ	ADP	Thu, Jun 9, 2005	42.88	43.34	42.88	43.18
1133	NASDAQ	ADP	Wed, Jun 8, 2005	43.70	43.72	42.95	43.07
1132	NASDAQ	ADP	Tue, Jun 7, 2005	43.61	44.15	43.50	43.71
1131	NASDAQ	ADP	Mon, Jun 6, 2005	43.51	43.84	43.36	43.79
1130	NASDAQ	ADP	Fri, Jun 3, 2005	44.02	44.17	43.51	43.65
1129	NASDAQ	ADP	Thu, Jun 2, 2005	43.80	44.35	43.80	44.20
1128	NASDAQ	ADP	Wed, Jun 1, 2005	43.90	44.15	43.79	44.03
1127	NASDAQ	ADP	Tue, May 31, 2005	44.36	44.36	43.76	43.80
1126	NASDAQ	ADP	Fri, May 27, 2005	44.44	44.64	44.16	44.52
1125	NASDAQ	ADP	Thu, May 26, 2005	44.38	44.64	44.15	44.36
1124	NASDAQ	ADP	Wed, May 25, 2005	44.25	44.41	44.02	44.20
1123	NASDAQ	ADP	Tue, May 24, 2005	44.35	44.62	44.06	44.55
1122	NASDAQ	ADP	Mon, May 23, 2005	44.62	44.78	44.41	44.55
1121	NASDAQ	ADP	Fri, May 20, 2005	44.50	44.76	44.28	44.70
1120	NASDAQ	ADP	Thu, May 19, 2005	44.17	44.53	44.02	44.49
1119	NASDAQ	ADP	Wed, May 18, 2005	44.00	44.25	43.74	44.25
1118	NASDAQ	ADP	Tue, May 17, 2005	44.01	44.04	43.59	43.99
1117	NASDAQ	ADP	Mon, May 16, 2005	44.09	44.17	43.86	44.00
1116	NASDAQ	ADP	Fri, May 13, 2005	43.95	44.10	43.62	43.99
1115	NASDAQ	ADP	Thu, May 12, 2005	43.98	43.99	43.67	43.95
1114	NASDAQ	ADP	Wed, May 11, 2005	43.50	44.00	43.28	43.91
1113	NASDAQ	ADP	Tue, May 10, 2005	43.54	43.62	43.11	43.26
1112	NASDAQ	ADP	Mon, May 9, 2005	43.91	43.99	43.50	43.94
1111	NASDAQ	ADP	Fri, May 6, 2005	44.30	44.50	43.98	44.02
1110	NASDAQ	ADP	Thu, May 5, 2005	44.03	44.28	43.62	44.11
1109	NASDAQ	ADP	Wed, May 4, 2005	44.48	44.55	44.06	44.28
1108	NASDAQ	ADP	Tue, May 3, 2005	43.83	44.56	43.83	44.20
1107	NASDAQ	ADP	Mon, May 2, 2005	43.44	44.00	43.44	43.82
1106	NASDAQ	ADP	Fri, Apr 29, 2005	43.40	43.48	42.92	43.44
1105	NASDAQ	ADP	Thu, Apr 28, 2005	43.64	43.84	43.17	43.30
1104	NASDAQ	ADP	Wed, Apr 27, 2005	43.46	44.01	43.38	43.89
1103	NASDAQ	ADP	Tue, Apr 26, 2005	44.54	44.55	43.64	43.64
1102	NASDAQ	ADP	Mon, Apr 25, 2005	44.36	44.80	44.18	44.53
1101	NASDAQ	ADP	Fri, Apr 22, 2005	44.65	44.65	43.97	44.34
1100	NASDAQ	ADP	Thu, Apr 21, 2005	44.25	44.98	43.60	44.40
1099	NASDAQ	ADP	Wed, Apr 20, 2005	43.05	43.36	42.75	42.81
1098	NASDAQ	ADP	Tue, Apr 19, 2005	43.30	43.31	42.89	43.15
1097	NASDAQ	ADP	Mon, Apr 18, 2005	43.13	43.57	43.02	43.36
1096	NASDAQ	ADP	Fri, Apr 15, 2005	44.24	44.51	43.35	43.46
1095	NASDAQ	ADP	Thu, Apr 14, 2005	44.85	44.95	44.47	44.52
1094	NASDAQ	ADP	Wed, Apr 13, 2005	44.85	45.17	44.70	44.82
1093	NASDAQ	ADP	Tue, Apr 12, 2005	44.50	44.96	44.16	44.89
1092	NASDAQ	ADP	Mon, Apr 11, 2005	44.26	44.72	44.00	44.66
1091	NASDAQ	ADP	Fri, Apr 8, 2005	45.28	45.56	45.20	45.23
1090	NASDAQ	ADP	Thu, Apr 7, 2005	45.36	45.48	45.22	45.47
1089	NASDAQ	ADP	Wed, Apr 6, 2005	45.32	45.53	45.19	45.25
1088	NASDAQ	ADP	Tue, Apr 5, 2005	45.00	45.32	44.90	45.17
1087	NASDAQ	ADP	Mon, Apr 4, 2005	44.85	44.98	44.65	44.88
1086	NASDAQ	ADP	Fri, Apr 1, 2005	44.95	45.00	44.52	44.83
1085	NASDAQ	ADP	Thu, Mar 31, 2005	45.00	45.07	44.85	44.95
1084	NASDAQ	ADP	Wed, Mar 30, 2005	44.95	45.10	44.87	44.99
1083	NASDAQ	ADP	Tue, Mar 29, 2005	45.27	45.27	44.85	44.95
1082	NASDAQ	ADP	Mon, Mar 28, 2005	45.24	45.49	45.23	45.32
1081	NASDAQ	ADP	Thu, Mar 24, 2005	45.25	45.50	44.95	45.15
1080	NASDAQ	ADP	Wed, Mar 23, 2005	44.75	45.35	44.65	45.20
1079	NASDAQ	ADP	Tue, Mar 22, 2005	44.77	45.48	44.73	44.97
1078	NASDAQ	ADP	Mon, Mar 21, 2005	44.70	45.00	44.64	44.90
1077	NASDAQ	ADP	Fri, Mar 18, 2005	44.70	44.98	44.56	44.78
1076	NASDAQ	ADP	Thu, Mar 17, 2005	44.38	44.84	44.25	44.67
1075	NASDAQ	ADP	Wed, Mar 16, 2005	43.95	44.45	43.68	44.41
1074	NASDAQ	ADP	Tue, Mar 15, 2005	44.00	44.49	43.98	44.23
1073	NASDAQ	ADP	Mon, Mar 14, 2005	43.48	43.91	43.39	43.91
1072	NASDAQ	ADP	Fri, Mar 11, 2005	43.35	43.80	43.35	43.51
1071	NASDAQ	ADP	Thu, Mar 10, 2005	43.03	43.49	42.93	43.49
1070	NASDAQ	ADP	Wed, Mar 9, 2005	43.10	43.38	42.94	43.26
1069	NASDAQ	ADP	Tue, Mar 8, 2005	43.20	43.57	43.17	43.38
1068	NASDAQ	ADP	Mon, Mar 7, 2005	42.80	43.50	42.80	43.36
1067	NASDAQ	ADP	Fri, Mar 4, 2005	43.00	43.19	42.60	42.86
1066	NASDAQ	ADP	Thu, Mar 3, 2005	42.87	42.89	42.52	42.68
1065	NASDAQ	ADP	Wed, Mar 2, 2005	42.80	42.95	42.67	42.88
1064	NASDAQ	ADP	Tue, Mar 1, 2005	42.95	43.36	42.75	43.00
1063	NASDAQ	ADP	Mon, Feb 28, 2005	42.80	43.06	42.70	42.96
1062	NASDAQ	ADP	Fri, Feb 25, 2005	42.70	43.14	42.55	43.00
1061	NASDAQ	ADP	Thu, Feb 24, 2005	41.93	42.72	41.92	42.63
1060	NASDAQ	ADP	Wed, Feb 23, 2005	41.77	42.66	41.13	41.93
1059	NASDAQ	ADP	Tue, Feb 22, 2005	41.90	42.19	41.71	41.71
1058	NASDAQ	ADP	Fri, Feb 18, 2005	42.45	42.48	41.96	41.96
1057	NASDAQ	ADP	Thu, Feb 17, 2005	42.22	42.69	42.22	42.38
1056	NASDAQ	ADP	Wed, Feb 16, 2005	42.25	42.52	41.95	42.22
1055	NASDAQ	ADP	Tue, Feb 15, 2005	42.45	42.81	42.34	42.45
1054	NASDAQ	ADP	Mon, Feb 14, 2005	43.10	43.10	42.55	42.55
1053	NASDAQ	ADP	Fri, Feb 11, 2005	42.42	43.03	42.42	42.94
1052	NASDAQ	ADP	Thu, Feb 10, 2005	43.07	43.08	42.52	42.52
1051	NASDAQ	ADP	Wed, Feb 9, 2005	43.60	43.77	42.76	42.85
1050	NASDAQ	ADP	Tue, Feb 8, 2005	43.55	43.97	43.38	43.77
1049	NASDAQ	ADP	Mon, Feb 7, 2005	43.60	44.04	43.55	43.72
1048	NASDAQ	ADP	Fri, Feb 4, 2005	44.10	44.15	43.50	44.15
1047	NASDAQ	ADP	Thu, Feb 3, 2005	43.45	44.11	43.32	44.11
1046	NASDAQ	ADP	Wed, Feb 2, 2005	43.82	44.08	43.35	43.66
1045	NASDAQ	ADP	Tue, Feb 1, 2005	43.40	44.08	43.15	43.98
1044	NASDAQ	ADP	Mon, Jan 31, 2005	43.25	43.57	43.16	43.48
1043	NASDAQ	ADP	Fri, Jan 28, 2005	43.34	43.45	42.70	43.20
1042	NASDAQ	ADP	Thu, Jan 27, 2005	43.59	43.63	42.85	43.16
1041	NASDAQ	ADP	Wed, Jan 26, 2005	43.59	43.88	43.50	43.58
1040	NASDAQ	ADP	Tue, Jan 25, 2005	43.33	43.79	43.26	43.63
1039	NASDAQ	ADP	Mon, Jan 24, 2005	43.15	43.78	43.01	43.25
1038	NASDAQ	ADP	Fri, Jan 21, 2005	43.50	44.20	42.70	42.83
1037	NASDAQ	ADP	Thu, Jan 20, 2005	43.92	43.92	43.19	43.50
1036	NASDAQ	ADP	Wed, Jan 19, 2005	44.10	44.46	43.79	43.92
1035	NASDAQ	ADP	Tue, Jan 18, 2005	42.70	44.21	42.70	44.14
1034	NASDAQ	ADP	Fri, Jan 14, 2005	41.71	42.40	41.71	42.40
1033	NASDAQ	ADP	Thu, Jan 13, 2005	42.10	42.33	41.50	41.50
1032	NASDAQ	ADP	Wed, Jan 12, 2005	42.60	42.73	41.97	42.32
1031	NASDAQ	ADP	Tue, Jan 11, 2005	42.63	42.78	42.45	42.71
1030	NASDAQ	ADP	Mon, Jan 10, 2005	42.51	42.95	42.37	42.63
1029	NASDAQ	ADP	Fri, Jan 7, 2005	42.77	42.98	42.02	42.60
1028	NASDAQ	ADP	Thu, Jan 6, 2005	42.85	42.94	42.43	42.68
1027	NASDAQ	ADP	Wed, Jan 5, 2005	43.20	43.46	42.77	42.97
1026	NASDAQ	ADP	Tue, Jan 4, 2005	43.87	44.00	43.04	43.15
1025	NASDAQ	ADP	Mon, Jan 3, 2005	44.30	44.70	43.74	43.85
1024	NASDAQ	ADP	Fri, Dec 31, 2004	44.47	44.57	44.20	44.35
1023	NASDAQ	ADP	Thu, Dec 30, 2004	44.55	44.60	44.11	44.30
1022	NASDAQ	ADP	Wed, Dec 29, 2004	44.54	44.90	44.49	44.61
1021	NASDAQ	ADP	Tue, Dec 28, 2004	44.45	44.89	44.30	44.75
1020	NASDAQ	ADP	Mon, Dec 27, 2004	45.05	45.11	44.47	44.50
1019	NASDAQ	ADP	Thu, Dec 23, 2004	44.74	45.21	44.58	45.16
1018	NASDAQ	ADP	Wed, Dec 22, 2004	44.54	45.10	44.43	44.73
1017	NASDAQ	ADP	Tue, Dec 21, 2004	44.39	44.80	44.24	44.53
1016	NASDAQ	ADP	Mon, Dec 20, 2004	44.19	44.58	44.12	44.46
1015	NASDAQ	ADP	Fri, Dec 17, 2004	43.75	44.47	43.75	43.94
1014	NASDAQ	ADP	Thu, Dec 16, 2004	43.93	44.47	43.92	44.18
1013	NASDAQ	ADP	Wed, Dec 15, 2004	44.57	44.79	44.05	44.23
1012	NASDAQ	ADP	Tue, Dec 14, 2004	44.96	45.09	44.52	44.70
1011	NASDAQ	ADP	Mon, Dec 13, 2004	45.10	45.18	44.73	45.10
1010	NASDAQ	ADP	Fri, Dec 10, 2004	44.75	45.05	44.50	44.79
1009	NASDAQ	ADP	Thu, Dec 9, 2004	44.75	45.20	44.35	44.92
1008	NASDAQ	ADP	Wed, Dec 8, 2004	45.39	45.46	44.76	45.18
1007	NASDAQ	ADP	Tue, Dec 7, 2004	45.78	45.98	45.32	45.32
1006	NASDAQ	ADP	Mon, Dec 6, 2004	45.99	46.03	45.65	45.80
1005	NASDAQ	ADP	Fri, Dec 3, 2004	45.56	46.15	45.15	45.99
1004	NASDAQ	ADP	Thu, Dec 2, 2004	45.75	46.25	45.66	46.03
1003	NASDAQ	ADP	Wed, Dec 1, 2004	45.54	46.31	45.50	46.23
1002	NASDAQ	ADP	Tue, Nov 30, 2004	45.20	45.65	45.12	45.53
1001	NASDAQ	ADP	Mon, Nov 29, 2004	45.33	45.37	44.96	45.20
1000	NASDAQ	ADP	Fri, Nov 26, 2004	45.05	45.47	44.83	45.29
999	NASDAQ	ADP	Wed, Nov 24, 2004	45.08	45.52	45.00	45.39
998	NASDAQ	ADP	Tue, Nov 23, 2004	44.90	45.29	44.75	45.08
997	NASDAQ	ADP	Mon, Nov 22, 2004	44.99	45.45	44.80	45.41
996	NASDAQ	ADP	Fri, Nov 19, 2004	45.58	45.60	44.93	44.99
995	NASDAQ	ADP	Thu, Nov 18, 2004	45.24	45.50	45.14	45.44
994	NASDAQ	ADP	Wed, Nov 17, 2004	44.88	45.37	44.76	45.32
993	NASDAQ	ADP	Tue, Nov 16, 2004	45.12	45.19	44.55	44.66
992	NASDAQ	ADP	Mon, Nov 15, 2004	45.36	45.37	44.71	45.26
991	NASDAQ	ADP	Fri, Nov 12, 2004	45.06	45.40	44.76	45.37
990	NASDAQ	ADP	Thu, Nov 11, 2004	44.97	45.43	44.81	45.27
989	NASDAQ	ADP	Wed, Nov 10, 2004	44.92	45.26	44.65	44.97
988	NASDAQ	ADP	Tue, Nov 9, 2004	44.98	45.00	44.75	44.91
987	NASDAQ	ADP	Mon, Nov 8, 2004	44.69	45.02	44.51	44.97
986	NASDAQ	ADP	Fri, Nov 5, 2004	44.99	45.56	44.03	44.62
985	NASDAQ	ADP	Thu, Nov 4, 2004	44.00	44.77	43.88	44.75
984	NASDAQ	ADP	Wed, Nov 3, 2004	44.50	44.65	43.86	44.13
983	NASDAQ	ADP	Tue, Nov 2, 2004	43.80	44.50	43.68	44.25
982	NASDAQ	ADP	Mon, Nov 1, 2004	43.25	44.32	43.01	43.83
981	NASDAQ	ADP	Fri, Oct 29, 2004	43.17	43.46	42.97	43.39
980	NASDAQ	ADP	Thu, Oct 28, 2004	43.00	43.55	42.80	43.33
979	NASDAQ	ADP	Wed, Oct 27, 2004	42.55	43.41	42.30	43.26
978	NASDAQ	ADP	Tue, Oct 26, 2004	41.80	42.60	41.80	42.58
977	NASDAQ	ADP	Mon, Oct 25, 2004	41.05	43.05	41.00	42.81
976	NASDAQ	ADP	Fri, Oct 22, 2004	40.47	40.67	39.79	40.04
975	NASDAQ	ADP	Thu, Oct 21, 2004	40.40	40.78	40.20	40.63
974	NASDAQ	ADP	Wed, Oct 20, 2004	40.70	40.73	40.03	40.49
973	NASDAQ	ADP	Tue, Oct 19, 2004	41.45	41.47	40.80	40.86
972	NASDAQ	ADP	Mon, Oct 18, 2004	40.65	41.50	40.32	41.46
971	NASDAQ	ADP	Fri, Oct 15, 2004	40.77	41.26	40.67	40.85
970	NASDAQ	ADP	Thu, Oct 14, 2004	41.15	41.30	40.68	40.76
969	NASDAQ	ADP	Wed, Oct 13, 2004	42.00	42.09	41.00	41.22
968	NASDAQ	ADP	Tue, Oct 12, 2004	42.09	42.14	41.53	41.83
967	NASDAQ	ADP	Mon, Oct 11, 2004	41.83	42.23	41.81	42.08
966	NASDAQ	ADP	Fri, Oct 8, 2004	42.60	42.60	41.50	41.66
965	NASDAQ	ADP	Thu, Oct 7, 2004	43.48	43.51	42.78	42.82
964	NASDAQ	ADP	Wed, Oct 6, 2004	43.56	43.78	42.96	43.77
963	NASDAQ	ADP	Tue, Oct 5, 2004	42.79	43.68	42.78	43.62
962	NASDAQ	ADP	Mon, Oct 4, 2004	42.39	43.10	42.13	42.97
961	NASDAQ	ADP	Fri, Oct 1, 2004	41.30	42.92	41.26	42.06
960	NASDAQ	ADP	Thu, Sep 30, 2004	41.55	41.79	41.16	41.32
959	NASDAQ	ADP	Wed, Sep 29, 2004	40.89	41.84	40.75	41.84
958	NASDAQ	ADP	Tue, Sep 28, 2004	41.10	41.31	40.90	41.03
957	NASDAQ	ADP	Mon, Sep 27, 2004	41.52	41.56	41.00	41.09
956	NASDAQ	ADP	Fri, Sep 24, 2004	41.44	41.98	41.34	41.52
955	NASDAQ	ADP	Thu, Sep 23, 2004	42.09	42.13	41.44	41.53
954	NASDAQ	ADP	Wed, Sep 22, 2004	42.31	42.45	41.90	42.02
953	NASDAQ	ADP	Tue, Sep 21, 2004	42.29	42.83	41.96	42.70
952	NASDAQ	ADP	Mon, Sep 20, 2004	42.60	42.70	42.12	42.38
951	NASDAQ	ADP	Fri, Sep 17, 2004	42.73	42.90	42.34	42.63
950	NASDAQ	ADP	Thu, Sep 16, 2004	42.48	42.69	42.33	42.54
949	NASDAQ	ADP	Wed, Sep 15, 2004	42.81	42.81	41.99	42.56
948	NASDAQ	ADP	Tue, Sep 14, 2004	41.65	43.12	41.65	42.81
947	NASDAQ	ADP	Mon, Sep 13, 2004	41.50	42.40	41.40	41.44
946	NASDAQ	ADP	Fri, Sep 10, 2004	40.72	41.50	40.62	41.45
945	NASDAQ	ADP	Thu, Sep 9, 2004	41.23	41.43	40.66	40.72
944	NASDAQ	ADP	Wed, Sep 8, 2004	40.85	41.57	40.79	41.22
943	NASDAQ	ADP	Tue, Sep 7, 2004	41.25	41.59	40.83	41.10
942	NASDAQ	ADP	Fri, Sep 3, 2004	40.91	41.49	40.85	41.14
941	NASDAQ	ADP	Thu, Sep 2, 2004	40.06	40.97	40.05	40.90
940	NASDAQ	ADP	Wed, Sep 1, 2004	39.77	40.13	39.61	40.09
939	NASDAQ	ADP	Tue, Aug 31, 2004	39.80	40.13	39.36	39.77
938	NASDAQ	ADP	Mon, Aug 30, 2004	39.58	39.95	39.55	39.75
937	NASDAQ	ADP	Fri, Aug 27, 2004	39.85	40.10	39.78	39.86
936	NASDAQ	ADP	Thu, Aug 26, 2004	40.36	40.55	40.00	40.04
935	NASDAQ	ADP	Wed, Aug 25, 2004	40.26	40.75	40.19	40.58
934	NASDAQ	ADP	Tue, Aug 24, 2004	40.13	40.46	40.00	40.29
933	NASDAQ	ADP	Mon, Aug 23, 2004	40.05	40.11	39.81	39.88
932	NASDAQ	ADP	Fri, Aug 20, 2004	39.65	39.99	39.56	39.95
931	NASDAQ	ADP	Thu, Aug 19, 2004	39.95	40.10	39.64	39.77
930	NASDAQ	ADP	Wed, Aug 18, 2004	39.94	40.13	39.75	40.12
929	NASDAQ	ADP	Tue, Aug 17, 2004	39.91	40.16	39.70	39.94
928	NASDAQ	ADP	Mon, Aug 16, 2004	39.18	39.99	39.14	39.91
927	NASDAQ	ADP	Fri, Aug 13, 2004	38.82	39.32	38.80	39.20
926	NASDAQ	ADP	Thu, Aug 12, 2004	39.10	39.27	38.80	38.94
925	NASDAQ	ADP	Wed, Aug 11, 2004	38.80	39.44	38.62	39.25
924	NASDAQ	ADP	Tue, Aug 10, 2004	39.00	39.10	38.60	39.00
923	NASDAQ	ADP	Mon, Aug 9, 2004	39.30	39.35	38.63	38.88
922	NASDAQ	ADP	Fri, Aug 6, 2004	39.90	40.22	39.10	39.27
921	NASDAQ	ADP	Thu, Aug 5, 2004	41.10	41.10	40.50	40.66
920	NASDAQ	ADP	Wed, Aug 4, 2004	41.08	41.42	40.91	41.27
919	NASDAQ	ADP	Tue, Aug 3, 2004	41.50	41.74	41.28	41.41
918	NASDAQ	ADP	Mon, Aug 2, 2004	41.55	41.87	41.42	41.75
917	NASDAQ	ADP	Fri, Jul 30, 2004	41.60	41.98	41.21	41.98
916	NASDAQ	ADP	Thu, Jul 29, 2004	41.18	42.00	41.13	41.83
915	NASDAQ	ADP	Wed, Jul 28, 2004	41.70	41.70	40.55	41.09
914	NASDAQ	ADP	Tue, Jul 27, 2004	40.37	41.40	39.89	41.14
913	NASDAQ	ADP	Mon, Jul 26, 2004	39.61	39.66	38.85	39.50
912	NASDAQ	ADP	Fri, Jul 23, 2004	39.80	39.87	39.46	39.62
911	NASDAQ	ADP	Thu, Jul 22, 2004	39.90	40.09	39.64	39.90
910	NASDAQ	ADP	Wed, Jul 21, 2004	40.27	40.85	39.96	40.07
909	NASDAQ	ADP	Tue, Jul 20, 2004	40.03	40.30	39.90	40.19
908	NASDAQ	ADP	Mon, Jul 19, 2004	40.09	40.21	39.96	40.13
907	NASDAQ	ADP	Fri, Jul 16, 2004	40.20	40.29	39.91	40.01
906	NASDAQ	ADP	Thu, Jul 15, 2004	39.75	40.31	39.63	39.94
905	NASDAQ	ADP	Wed, Jul 14, 2004	40.06	40.26	39.03	39.23
904	NASDAQ	ADP	Tue, Jul 13, 2004	40.64	40.80	40.36	40.42
903	NASDAQ	ADP	Mon, Jul 12, 2004	40.51	40.72	40.20	40.49
902	NASDAQ	ADP	Fri, Jul 9, 2004	40.60	41.00	40.47	40.51
901	NASDAQ	ADP	Thu, Jul 8, 2004	40.82	41.25	40.44	40.45
900	NASDAQ	ADP	Wed, Jul 7, 2004	40.60	41.15	40.55	40.85
899	NASDAQ	ADP	Tue, Jul 6, 2004	40.00	40.95	39.93	40.77
898	NASDAQ	ADP	Fri, Jul 2, 2004	41.35	41.36	39.88	39.90
897	NASDAQ	ADP	Thu, Jul 1, 2004	42.10	42.27	41.23	41.50
896	NASDAQ	ADP	Wed, Jun 30, 2004	42.29	42.37	41.63	41.88
895	NASDAQ	ADP	Tue, Jun 29, 2004	42.30	42.48	42.19	42.19
894	NASDAQ	ADP	Mon, Jun 28, 2004	42.78	42.93	42.20	42.28
893	NASDAQ	ADP	Fri, Jun 25, 2004	43.60	43.60	42.25	42.44
892	NASDAQ	ADP	Thu, Jun 24, 2004	43.96	44.38	43.38	43.74
891	NASDAQ	ADP	Wed, Jun 23, 2004	43.45	44.21	43.27	44.11
890	NASDAQ	ADP	Tue, Jun 22, 2004	43.12	43.70	43.09	43.59
889	NASDAQ	ADP	Mon, Jun 21, 2004	43.44	43.57	43.06	43.12
888	NASDAQ	ADP	Fri, Jun 18, 2004	43.58	44.00	43.15	43.54
887	NASDAQ	ADP	Thu, Jun 17, 2004	43.71	43.75	42.94	43.57
886	NASDAQ	ADP	Wed, Jun 16, 2004	44.45	44.45	43.74	43.85
885	NASDAQ	ADP	Tue, Jun 15, 2004	44.13	44.53	44.03	44.28
884	NASDAQ	ADP	Mon, Jun 14, 2004	44.65	44.65	43.98	43.99
883	NASDAQ	ADP	Thu, Jun 10, 2004	44.90	44.95	44.52	44.68
882	NASDAQ	ADP	Wed, Jun 9, 2004	44.74	44.96	44.47	44.57
881	NASDAQ	ADP	Tue, Jun 8, 2004	44.78	45.11	44.61	44.86
880	NASDAQ	ADP	Mon, Jun 7, 2004	44.65	45.09	44.46	44.99
879	NASDAQ	ADP	Fri, Jun 4, 2004	45.00	45.06	44.29	44.42
878	NASDAQ	ADP	Thu, Jun 3, 2004	44.25	44.47	43.86	44.40
877	NASDAQ	ADP	Wed, Jun 2, 2004	44.15	44.19	43.96	44.00
876	NASDAQ	ADP	Tue, Jun 1, 2004	44.43	44.43	43.96	44.10
875	NASDAQ	ADP	Fri, May 28, 2004	44.70	44.77	44.39	44.43
874	NASDAQ	ADP	Thu, May 27, 2004	44.90	44.94	44.42	44.65
873	NASDAQ	ADP	Wed, May 26, 2004	45.30	45.30	44.75	44.84
872	NASDAQ	ADP	Tue, May 25, 2004	44.80	45.35	44.71	45.27
871	NASDAQ	ADP	Mon, May 24, 2004	44.41	44.73	44.12	44.27
870	NASDAQ	ADP	Fri, May 21, 2004	44.20	44.34	43.98	44.28
869	NASDAQ	ADP	Thu, May 20, 2004	44.35	44.63	43.80	44.27
868	NASDAQ	ADP	Wed, May 19, 2004	44.64	44.95	44.43	44.46
867	NASDAQ	ADP	Tue, May 18, 2004	44.68	45.07	44.40	44.57
866	NASDAQ	ADP	Mon, May 17, 2004	44.55	44.97	44.31	44.60
865	NASDAQ	ADP	Fri, May 14, 2004	45.64	46.00	45.25	45.48
864	NASDAQ	ADP	Thu, May 13, 2004	45.99	46.39	45.59	45.83
863	NASDAQ	ADP	Wed, May 12, 2004	46.59	46.60	45.46	46.27
862	NASDAQ	ADP	Tue, May 11, 2004	46.66	46.84	46.01	46.84
861	NASDAQ	ADP	Mon, May 10, 2004	46.03	47.31	46.00	46.84
860	NASDAQ	ADP	Fri, May 7, 2004	45.35	46.48	45.35	46.03
859	NASDAQ	ADP	Thu, May 6, 2004	44.38	45.30	44.35	45.25
858	NASDAQ	ADP	Wed, May 5, 2004	44.58	44.84	44.15	44.63
857	NASDAQ	ADP	Tue, May 4, 2004	44.25	45.00	44.18	44.64
856	NASDAQ	ADP	Mon, May 3, 2004	44.04	44.52	43.95	44.18
855	NASDAQ	ADP	Fri, Apr 30, 2004	44.05	44.37	43.57	43.81
854	NASDAQ	ADP	Thu, Apr 29, 2004	44.15	44.86	43.71	43.85
853	NASDAQ	ADP	Wed, Apr 28, 2004	44.37	44.50	43.89	44.00
852	NASDAQ	ADP	Tue, Apr 27, 2004	44.76	45.15	44.35	44.48
851	NASDAQ	ADP	Mon, Apr 26, 2004	45.30	45.43	44.30	44.54
850	NASDAQ	ADP	Fri, Apr 23, 2004	45.75	45.75	45.03	45.33
849	NASDAQ	ADP	Thu, Apr 22, 2004	44.88	45.55	44.02	45.10
848	NASDAQ	ADP	Wed, Apr 21, 2004	44.60	45.32	44.60	45.13
847	NASDAQ	ADP	Tue, Apr 20, 2004	45.10	45.49	44.60	44.60
846	NASDAQ	ADP	Mon, Apr 19, 2004	45.42	45.50	44.88	44.95
845	NASDAQ	ADP	Fri, Apr 16, 2004	45.83	45.83	45.21	45.62
844	NASDAQ	ADP	Thu, Apr 15, 2004	44.50	45.99	44.45	45.83
843	NASDAQ	ADP	Wed, Apr 14, 2004	43.95	44.35	43.55	44.35
842	NASDAQ	ADP	Tue, Apr 13, 2004	44.73	44.98	43.96	44.11
841	NASDAQ	ADP	Mon, Apr 12, 2004	44.31	45.00	44.25	44.50
840	NASDAQ	ADP	Thu, Apr 8, 2004	44.39	44.77	44.09	44.31
839	NASDAQ	ADP	Wed, Apr 7, 2004	44.24	44.45	43.76	43.91
838	NASDAQ	ADP	Tue, Apr 6, 2004	45.05	45.30	44.12	44.42
837	NASDAQ	ADP	Mon, Apr 5, 2004	44.49	45.09	44.46	45.07
836	NASDAQ	ADP	Fri, Apr 2, 2004	43.50	44.81	43.40	44.25
835	NASDAQ	ADP	Thu, Apr 1, 2004	41.85	42.50	41.83	42.14
834	NASDAQ	ADP	Wed, Mar 31, 2004	42.06	42.25	41.48	42.00
833	NASDAQ	ADP	Tue, Mar 30, 2004	42.00	42.14	41.61	42.00
832	NASDAQ	ADP	Mon, Mar 29, 2004	41.25	42.19	41.22	41.99
831	NASDAQ	ADP	Fri, Mar 26, 2004	41.30	41.34	40.88	41.18
830	NASDAQ	ADP	Thu, Mar 25, 2004	41.13	41.34	40.82	41.29
829	NASDAQ	ADP	Wed, Mar 24, 2004	40.92	41.20	40.76	40.99
828	NASDAQ	ADP	Tue, Mar 23, 2004	40.68	41.18	40.51	41.03
827	NASDAQ	ADP	Mon, Mar 22, 2004	40.75	40.83	40.33	40.68
826	NASDAQ	ADP	Fri, Mar 19, 2004	41.51	41.84	41.26	41.30
825	NASDAQ	ADP	Thu, Mar 18, 2004	41.73	41.85	41.30	41.64
824	NASDAQ	ADP	Wed, Mar 17, 2004	41.94	41.97	41.61	41.78
823	NASDAQ	ADP	Tue, Mar 16, 2004	41.50	41.73	41.21	41.51
822	NASDAQ	ADP	Mon, Mar 15, 2004	41.71	41.98	40.37	41.14
821	NASDAQ	ADP	Fri, Mar 12, 2004	41.97	42.15	41.52	42.07
820	NASDAQ	ADP	Thu, Mar 11, 2004	42.77	42.89	41.91	42.04
819	NASDAQ	ADP	Wed, Mar 10, 2004	44.15	44.30	43.00	43.11
818	NASDAQ	ADP	Tue, Mar 9, 2004	42.90	43.74	42.80	43.50
817	NASDAQ	ADP	Mon, Mar 8, 2004	43.22	43.56	42.78	42.81
816	NASDAQ	ADP	Fri, Mar 5, 2004	44.15	44.15	43.11	43.19
815	NASDAQ	ADP	Thu, Mar 4, 2004	43.60	44.55	43.59	44.49
814	NASDAQ	ADP	Wed, Mar 3, 2004	43.15	43.87	42.93	43.75
813	NASDAQ	ADP	Tue, Mar 2, 2004	42.95	44.25	42.83	43.14
812	NASDAQ	ADP	Mon, Mar 1, 2004	42.46	42.66	41.92	42.56
811	NASDAQ	ADP	Fri, Feb 27, 2004	41.17	42.84	41.17	42.45
810	NASDAQ	ADP	Thu, Feb 26, 2004	42.09	42.15	41.76	41.92
809	NASDAQ	ADP	Wed, Feb 25, 2004	41.99	42.20	41.85	42.09
808	NASDAQ	ADP	Tue, Feb 24, 2004	41.99	42.72	41.90	41.98
807	NASDAQ	ADP	Mon, Feb 23, 2004	43.10	43.28	42.18	42.49
806	NASDAQ	ADP	Fri, Feb 20, 2004	43.49	43.49	42.65	43.07
805	NASDAQ	ADP	Thu, Feb 19, 2004	44.21	44.35	43.15	43.25
804	NASDAQ	ADP	Wed, Feb 18, 2004	44.50	44.59	43.88	44.22
803	NASDAQ	ADP	Tue, Feb 17, 2004	43.95	44.60	43.86	44.50
802	NASDAQ	ADP	Fri, Feb 13, 2004	44.51	44.51	43.52	43.84
801	NASDAQ	ADP	Thu, Feb 12, 2004	44.23	44.58	44.06	44.51
800	NASDAQ	ADP	Wed, Feb 11, 2004	43.75	44.68	43.65	44.54
799	NASDAQ	ADP	Tue, Feb 10, 2004	43.35	43.92	43.23	43.92
798	NASDAQ	ADP	Mon, Feb 9, 2004	43.25	43.75	43.01	43.48
797	NASDAQ	ADP	Fri, Feb 6, 2004	42.41	43.23	42.25	43.13
796	NASDAQ	ADP	Thu, Feb 5, 2004	42.65	42.80	42.21	42.56
795	NASDAQ	ADP	Wed, Feb 4, 2004	43.14	43.40	42.35	42.68
794	NASDAQ	ADP	Tue, Feb 3, 2004	43.51	43.61	42.98	43.08
793	NASDAQ	ADP	Mon, Feb 2, 2004	42.80	43.70	42.75	43.40
792	NASDAQ	ADP	Fri, Jan 30, 2004	43.20	43.25	42.65	42.75
791	NASDAQ	ADP	Thu, Jan 29, 2004	42.68	43.35	42.61	43.10
790	NASDAQ	ADP	Wed, Jan 28, 2004	42.34	42.72	41.95	42.20
789	NASDAQ	ADP	Tue, Jan 27, 2004	42.22	42.33	41.88	42.18
788	NASDAQ	ADP	Mon, Jan 26, 2004	41.97	42.34	41.86	42.32
787	NASDAQ	ADP	Fri, Jan 23, 2004	43.28	43.29	41.95	42.24
786	NASDAQ	ADP	Thu, Jan 22, 2004	40.65	42.41	40.56	41.96
785	NASDAQ	ADP	Wed, Jan 21, 2004	40.90	41.00	40.22	40.86
784	NASDAQ	ADP	Tue, Jan 20, 2004	40.95	41.07	40.50	40.90
783	NASDAQ	ADP	Fri, Jan 16, 2004	41.25	41.39	40.98	41.17
782	NASDAQ	ADP	Thu, Jan 15, 2004	41.22	41.35	40.62	41.09
781	NASDAQ	ADP	Wed, Jan 14, 2004	40.10	41.13	40.04	41.02
780	NASDAQ	ADP	Tue, Jan 13, 2004	40.35	40.64	40.00	40.10
779	NASDAQ	ADP	Mon, Jan 12, 2004	40.23	40.40	39.86	40.17
778	NASDAQ	ADP	Fri, Jan 9, 2004	40.87	40.95	40.27	40.29
777	NASDAQ	ADP	Thu, Jan 8, 2004	41.46	41.55	40.85	41.23
776	NASDAQ	ADP	Wed, Jan 7, 2004	41.28	41.60	41.02	41.31
775	NASDAQ	ADP	Tue, Jan 6, 2004	41.05	41.56	40.99	41.53
774	NASDAQ	ADP	Mon, Jan 5, 2004	40.20	41.18	40.18	41.14
773	NASDAQ	ADP	Fri, Jan 2, 2004	39.70	40.16	39.61	39.96
772	NASDAQ	ADP	Wed, Dec 31, 2003	39.15	39.87	39.15	39.61
771	NASDAQ	ADP	Tue, Dec 30, 2003	38.89	39.30	38.71	39.19
770	NASDAQ	ADP	Mon, Dec 29, 2003	38.86	39.13	38.62	39.13
769	NASDAQ	ADP	Fri, Dec 26, 2003	38.79	39.00	38.75	38.89
768	NASDAQ	ADP	Wed, Dec 24, 2003	38.61	38.79	38.60	38.71
767	NASDAQ	ADP	Tue, Dec 23, 2003	38.25	38.65	38.25	38.64
766	NASDAQ	ADP	Mon, Dec 22, 2003	38.25	38.51	38.03	38.40
765	NASDAQ	ADP	Fri, Dec 19, 2003	38.90	38.90	38.03	38.30
764	NASDAQ	ADP	Thu, Dec 18, 2003	38.75	38.96	38.41	38.91
763	NASDAQ	ADP	Wed, Dec 17, 2003	39.01	39.19	38.31	38.55
762	NASDAQ	ADP	Tue, Dec 16, 2003	38.96	39.25	38.90	39.16
761	NASDAQ	ADP	Mon, Dec 15, 2003	39.00	39.25	38.81	38.81
760	NASDAQ	ADP	Fri, Dec 12, 2003	38.90	38.93	38.30	38.77
759	NASDAQ	ADP	Thu, Dec 11, 2003	38.70	39.00	38.65	38.93
758	NASDAQ	ADP	Wed, Dec 10, 2003	38.34	38.98	38.22	38.42
757	NASDAQ	ADP	Tue, Dec 9, 2003	38.75	38.98	38.40	38.60
756	NASDAQ	ADP	Mon, Dec 8, 2003	38.63	38.94	38.30	38.69
755	NASDAQ	ADP	Fri, Dec 5, 2003	38.74	38.99	38.41	38.86
754	NASDAQ	ADP	Thu, Dec 4, 2003	38.38	39.05	38.27	38.86
753	NASDAQ	ADP	Wed, Dec 3, 2003	39.00	39.05	38.27	38.45
752	NASDAQ	ADP	Tue, Dec 2, 2003	38.91	39.21	38.82	39.03
751	NASDAQ	ADP	Mon, Dec 1, 2003	38.70	39.00	38.28	38.93
750	NASDAQ	ADP	Fri, Nov 28, 2003	37.93	38.65	37.90	38.23
749	NASDAQ	ADP	Wed, Nov 26, 2003	37.61	38.06	37.55	38.00
748	NASDAQ	ADP	Tue, Nov 25, 2003	37.40	37.85	37.30	37.49
747	NASDAQ	ADP	Mon, Nov 24, 2003	37.26	37.85	37.15	37.70
746	NASDAQ	ADP	Fri, Nov 21, 2003	37.17	37.35	37.00	37.06
745	NASDAQ	ADP	Thu, Nov 20, 2003	37.71	37.75	37.00	37.15
744	NASDAQ	ADP	Wed, Nov 19, 2003	37.71	38.04	37.51	37.96
743	NASDAQ	ADP	Tue, Nov 18, 2003	37.92	38.25	37.51	37.67
742	NASDAQ	ADP	Mon, Nov 17, 2003	38.01	38.05	37.58	37.92
741	NASDAQ	ADP	Fri, Nov 14, 2003	39.40	39.50	38.17	38.17
740	NASDAQ	ADP	Thu, Nov 13, 2003	39.54	39.75	39.00	39.56
739	NASDAQ	ADP	Wed, Nov 12, 2003	39.35	39.88	39.35	39.54
738	NASDAQ	ADP	Tue, Nov 11, 2003	38.98	39.57	38.88	39.33
737	NASDAQ	ADP	Mon, Nov 10, 2003	38.40	38.95	38.36	38.77
736	NASDAQ	ADP	Fri, Nov 7, 2003	37.94	38.75	37.55	38.23
735	NASDAQ	ADP	Thu, Nov 6, 2003	37.20	37.39	36.80	37.25
734	NASDAQ	ADP	Wed, Nov 5, 2003	36.70	37.07	36.50	37.04
733	NASDAQ	ADP	Tue, Nov 4, 2003	37.30	37.34	36.95	37.13
732	NASDAQ	ADP	Mon, Nov 3, 2003	37.90	38.17	37.52	37.57
731	NASDAQ	ADP	Fri, Oct 31, 2003	37.20	38.06	37.10	37.74
730	NASDAQ	ADP	Thu, Oct 30, 2003	37.30	37.47	36.63	36.84
729	NASDAQ	ADP	Wed, Oct 29, 2003	36.95	37.26	36.85	36.92
728	NASDAQ	ADP	Tue, Oct 28, 2003	36.79	37.32	36.57	37.32
727	NASDAQ	ADP	Mon, Oct 27, 2003	36.88	37.02	36.56	36.69
726	NASDAQ	ADP	Fri, Oct 24, 2003	36.85	37.00	36.51	36.79
725	NASDAQ	ADP	Thu, Oct 23, 2003	36.93	37.19	36.75	37.02
724	NASDAQ	ADP	Wed, Oct 22, 2003	38.20	38.20	36.90	36.92
723	NASDAQ	ADP	Tue, Oct 21, 2003	38.00	38.25	37.81	38.20
722	NASDAQ	ADP	Mon, Oct 20, 2003	38.16	38.26	37.80	38.02
721	NASDAQ	ADP	Fri, Oct 17, 2003	39.00	39.00	37.71	38.16
720	NASDAQ	ADP	Thu, Oct 16, 2003	38.50	38.67	37.37	38.02
719	NASDAQ	ADP	Wed, Oct 15, 2003	39.45	39.71	38.81	38.87
718	NASDAQ	ADP	Tue, Oct 14, 2003	38.84	39.10	38.45	38.85
717	NASDAQ	ADP	Mon, Oct 13, 2003	38.90	39.14	38.57	38.84
716	NASDAQ	ADP	Fri, Oct 10, 2003	38.47	38.79	38.36	38.60
715	NASDAQ	ADP	Thu, Oct 9, 2003	39.10	39.20	38.37	38.56
714	NASDAQ	ADP	Wed, Oct 8, 2003	38.69	38.80	38.11	38.27
713	NASDAQ	ADP	Tue, Oct 7, 2003	37.70	38.48	37.52	38.44
712	NASDAQ	ADP	Mon, Oct 6, 2003	37.73	38.00	37.45	37.70
711	NASDAQ	ADP	Fri, Oct 3, 2003	37.06	38.15	37.06	37.73
710	NASDAQ	ADP	Thu, Oct 2, 2003	36.90	37.17	36.60	37.06
709	NASDAQ	ADP	Wed, Oct 1, 2003	35.91	36.63	35.86	36.59
708	NASDAQ	ADP	Tue, Sep 30, 2003	36.00	36.18	35.64	35.85
707	NASDAQ	ADP	Mon, Sep 29, 2003	36.38	36.68	36.04	36.23
706	NASDAQ	ADP	Fri, Sep 26, 2003	36.65	36.65	36.16	36.42
705	NASDAQ	ADP	Thu, Sep 25, 2003	37.00	37.09	36.65	36.65
704	NASDAQ	ADP	Wed, Sep 24, 2003	37.53	37.65	36.81	36.97
703	NASDAQ	ADP	Tue, Sep 23, 2003	38.20	38.29	37.37	37.45
702	NASDAQ	ADP	Mon, Sep 22, 2003	38.40	38.50	38.02	38.31
701	NASDAQ	ADP	Fri, Sep 19, 2003	38.39	39.50	38.30	39.00
700	NASDAQ	ADP	Thu, Sep 18, 2003	38.08	38.64	37.95	38.46
699	NASDAQ	ADP	Wed, Sep 17, 2003	38.20	38.30	37.56	37.94
698	NASDAQ	ADP	Tue, Sep 16, 2003	38.00	38.12	37.72	38.12
697	NASDAQ	ADP	Mon, Sep 15, 2003	38.66	38.66	37.85	37.85
696	NASDAQ	ADP	Fri, Sep 12, 2003	38.30	38.73	37.90	38.65
695	NASDAQ	ADP	Thu, Sep 11, 2003	38.45	38.54	37.79	38.22
694	NASDAQ	ADP	Wed, Sep 10, 2003	39.24	39.40	38.31	38.38
693	NASDAQ	ADP	Tue, Sep 9, 2003	40.15	40.15	39.24	39.25
692	NASDAQ	ADP	Mon, Sep 8, 2003	39.70	40.52	39.42	40.49
691	NASDAQ	ADP	Fri, Sep 5, 2003	39.65	40.00	39.40	39.95
690	NASDAQ	ADP	Thu, Sep 4, 2003	40.00	40.25	39.84	40.16
689	NASDAQ	ADP	Wed, Sep 3, 2003	40.41	40.70	40.03	40.15
688	NASDAQ	ADP	Tue, Sep 2, 2003	39.90	40.50	39.88	40.41
687	NASDAQ	ADP	Fri, Aug 29, 2003	39.28	39.94	39.20	39.91
686	NASDAQ	ADP	Thu, Aug 28, 2003	39.52	39.56	39.08	39.27
685	NASDAQ	ADP	Wed, Aug 27, 2003	39.40	39.58	38.86	39.51
684	NASDAQ	ADP	Tue, Aug 26, 2003	39.20	39.46	38.54	39.41
683	NASDAQ	ADP	Mon, Aug 25, 2003	39.35	39.43	38.88	39.20
682	NASDAQ	ADP	Fri, Aug 22, 2003	39.94	40.00	39.28	39.36
681	NASDAQ	ADP	Thu, Aug 21, 2003	39.13	39.80	39.08	39.70
680	NASDAQ	ADP	Wed, Aug 20, 2003	39.05	39.25	38.93	39.04
679	NASDAQ	ADP	Tue, Aug 19, 2003	38.99	39.38	38.70	39.13
678	NASDAQ	ADP	Mon, Aug 18, 2003	38.90	39.24	38.90	38.94
677	NASDAQ	ADP	Fri, Aug 15, 2003	39.11	39.30	38.78	39.01
676	NASDAQ	ADP	Thu, Aug 14, 2003	38.50	39.79	38.38	39.11
675	NASDAQ	ADP	Wed, Aug 13, 2003	38.31	38.45	37.66	38.33
674	NASDAQ	ADP	Tue, Aug 12, 2003	38.07	38.08	37.51	38.06
673	NASDAQ	ADP	Mon, Aug 11, 2003	38.00	38.20	37.42	37.89
672	NASDAQ	ADP	Fri, Aug 8, 2003	37.50	38.16	37.49	38.04
671	NASDAQ	ADP	Thu, Aug 7, 2003	36.77	37.49	36.71	37.42
670	NASDAQ	ADP	Wed, Aug 6, 2003	36.98	37.26	36.74	36.89
669	NASDAQ	ADP	Tue, Aug 5, 2003	37.05	37.61	36.75	36.80
668	NASDAQ	ADP	Mon, Aug 4, 2003	36.95	37.35	36.58	37.19
667	NASDAQ	ADP	Fri, Aug 1, 2003	37.08	37.30	36.79	37.05
666	NASDAQ	ADP	Thu, Jul 31, 2003	36.50	37.85	36.10	37.08
665	NASDAQ	ADP	Wed, Jul 30, 2003	36.29	36.64	35.81	36.18
664	NASDAQ	ADP	Tue, Jul 29, 2003	35.75	36.21	35.04	35.91
663	NASDAQ	ADP	Mon, Jul 28, 2003	36.75	37.22	36.60	36.82
662	NASDAQ	ADP	Fri, Jul 25, 2003	35.56	36.98	35.53	36.83
661	NASDAQ	ADP	Thu, Jul 24, 2003	36.15	36.44	35.52	35.63
660	NASDAQ	ADP	Wed, Jul 23, 2003	35.86	35.97	35.01	35.91
659	NASDAQ	ADP	Tue, Jul 22, 2003	35.24	36.24	35.10	36.10
658	NASDAQ	ADP	Mon, Jul 21, 2003	36.00	36.28	35.32	35.49
657	NASDAQ	ADP	Fri, Jul 18, 2003	36.24	36.37	35.64	36.23
656	NASDAQ	ADP	Thu, Jul 17, 2003	36.30	36.44	35.44	35.95
655	NASDAQ	ADP	Wed, Jul 16, 2003	36.68	36.85	36.23	36.72
654	NASDAQ	ADP	Tue, Jul 15, 2003	36.42	36.74	36.30	36.40
653	NASDAQ	ADP	Mon, Jul 14, 2003	35.65	36.40	35.40	36.35
652	NASDAQ	ADP	Fri, Jul 11, 2003	34.91	35.65	34.85	35.40
651	NASDAQ	ADP	Thu, Jul 10, 2003	35.71	35.90	35.09	35.24
650	NASDAQ	ADP	Wed, Jul 9, 2003	35.61	36.31	35.47	36.05
649	NASDAQ	ADP	Tue, Jul 8, 2003	35.25	35.83	35.18	35.83
648	NASDAQ	ADP	Mon, Jul 7, 2003	34.93	35.60	34.75	35.50
647	NASDAQ	ADP	Thu, Jul 3, 2003	34.82	35.24	34.51	34.68
646	NASDAQ	ADP	Wed, Jul 2, 2003	34.29	35.18	34.29	35.02
645	NASDAQ	ADP	Tue, Jul 1, 2003	33.76	34.36	33.45	34.29
644	NASDAQ	ADP	Mon, Jun 30, 2003	33.80	34.65	33.58	33.86
643	NASDAQ	ADP	Fri, Jun 27, 2003	34.50	34.55	33.53	33.66
642	NASDAQ	ADP	Thu, Jun 26, 2003	34.20	34.47	33.81	34.31
641	NASDAQ	ADP	Wed, Jun 25, 2003	34.74	34.94	34.05	34.05
640	NASDAQ	ADP	Tue, Jun 24, 2003	34.99	35.26	34.73	34.73
639	NASDAQ	ADP	Mon, Jun 23, 2003	35.02	35.19	34.61	34.92
638	NASDAQ	ADP	Fri, Jun 20, 2003	35.27	35.64	35.00	35.33
637	NASDAQ	ADP	Thu, Jun 19, 2003	35.01	35.25	34.75	35.04
636	NASDAQ	ADP	Wed, Jun 18, 2003	35.01	35.99	34.91	35.47
635	NASDAQ	ADP	Tue, Jun 17, 2003	35.12	35.47	34.90	35.39
634	NASDAQ	ADP	Mon, Jun 16, 2003	34.18	35.16	34.03	35.02
633	NASDAQ	ADP	Fri, Jun 13, 2003	34.40	34.40	33.80	34.11
632	NASDAQ	ADP	Thu, Jun 12, 2003	34.85	34.85	34.08	34.34
631	NASDAQ	ADP	Wed, Jun 11, 2003	34.71	34.90	33.85	34.60
630	NASDAQ	ADP	Tue, Jun 10, 2003	34.36	34.83	33.97	34.83
629	NASDAQ	ADP	Mon, Jun 9, 2003	34.86	34.97	34.12	34.35
628	NASDAQ	ADP	Fri, Jun 6, 2003	34.94	35.61	34.91	35.12
627	NASDAQ	ADP	Thu, Jun 5, 2003	35.30	35.30	34.61	34.73
626	NASDAQ	ADP	Wed, Jun 4, 2003	35.51	35.52	35.00	35.30
625	NASDAQ	ADP	Tue, Jun 3, 2003	35.50	35.75	35.20	35.54
624	NASDAQ	ADP	Mon, Jun 2, 2003	35.00	36.08	34.96	35.62
623	NASDAQ	ADP	Fri, May 30, 2003	34.16	34.90	34.01	34.90
622	NASDAQ	ADP	Thu, May 29, 2003	33.86	33.92	33.47	33.82
621	NASDAQ	ADP	Wed, May 28, 2003	33.44	34.13	33.34	33.95
620	NASDAQ	ADP	Tue, May 27, 2003	33.10	33.65	33.00	33.51
619	NASDAQ	ADP	Fri, May 23, 2003	33.39	33.40	33.09	33.24
618	NASDAQ	ADP	Thu, May 22, 2003	33.53	33.55	33.00	33.18
617	NASDAQ	ADP	Wed, May 21, 2003	32.95	33.58	32.84	33.29
616	NASDAQ	ADP	Tue, May 20, 2003	33.45	33.76	33.00	33.22
615	NASDAQ	ADP	Mon, May 19, 2003	33.56	33.56	33.15	33.31
614	NASDAQ	ADP	Fri, May 16, 2003	33.92	34.29	33.41	33.76
613	NASDAQ	ADP	Thu, May 15, 2003	34.10	34.40	33.90	34.23
612	NASDAQ	ADP	Wed, May 14, 2003	34.00	34.21	33.70	34.00
611	NASDAQ	ADP	Tue, May 13, 2003	34.75	34.81	33.85	33.88
610	NASDAQ	ADP	Mon, May 12, 2003	34.25	35.12	34.08	35.00
609	NASDAQ	ADP	Fri, May 9, 2003	34.07	34.60	33.85	34.60
608	NASDAQ	ADP	Thu, May 8, 2003	34.21	34.62	33.92	34.08
607	NASDAQ	ADP	Wed, May 7, 2003	34.17	34.50	33.80	34.46
606	NASDAQ	ADP	Tue, May 6, 2003	33.80	34.50	33.75	34.14
605	NASDAQ	ADP	Mon, May 5, 2003	34.15	34.15	33.55	33.73
604	NASDAQ	ADP	Fri, May 2, 2003	34.04	34.30	33.61	34.15
603	NASDAQ	ADP	Thu, May 1, 2003	33.38	33.94	33.05	33.91
602	NASDAQ	ADP	Wed, Apr 30, 2003	33.33	33.67	33.22	33.63
601	NASDAQ	ADP	Tue, Apr 29, 2003	34.12	34.17	33.35	33.73
600	NASDAQ	ADP	Mon, Apr 28, 2003	33.15	34.20	33.09	34.16
599	NASDAQ	ADP	Fri, Apr 25, 2003	33.70	33.99	33.08	33.10
598	NASDAQ	ADP	Thu, Apr 24, 2003	33.28	34.00	33.25	33.68
597	NASDAQ	ADP	Wed, Apr 23, 2003	33.50	33.87	33.19	33.86
596	NASDAQ	ADP	Tue, Apr 22, 2003	32.00	33.40	32.00	33.15
595	NASDAQ	ADP	Mon, Apr 21, 2003	31.70	32.20	31.33	32.00
594	NASDAQ	ADP	Thu, Apr 17, 2003	31.62	32.90	31.30	32.78
593	NASDAQ	ADP	Wed, Apr 16, 2003	32.17	32.24	31.54	31.62
592	NASDAQ	ADP	Tue, Apr 15, 2003	32.07	32.33	31.70	31.91
591	NASDAQ	ADP	Mon, Apr 14, 2003	31.53	32.15	30.92	32.07
590	NASDAQ	ADP	Fri, Apr 11, 2003	32.10	32.54	31.20	31.61
589	NASDAQ	ADP	Thu, Apr 10, 2003	31.45	31.69	31.03	31.53
588	NASDAQ	ADP	Wed, Apr 9, 2003	31.71	32.51	31.35	31.45
587	NASDAQ	ADP	Tue, Apr 8, 2003	31.65	32.21	31.55	31.71
586	NASDAQ	ADP	Mon, Apr 7, 2003	32.30	32.53	31.74	31.75
585	NASDAQ	ADP	Fri, Apr 4, 2003	31.52	31.57	31.01	31.44
584	NASDAQ	ADP	Thu, Apr 3, 2003	31.48	31.60	30.97	31.23
583	NASDAQ	ADP	Wed, Apr 2, 2003	32.44	32.44	31.24	31.51
582	NASDAQ	ADP	Tue, Apr 1, 2003	30.87	31.25	30.80	31.13
581	NASDAQ	ADP	Mon, Mar 31, 2003	30.78	31.14	30.52	30.79
580	NASDAQ	ADP	Fri, Mar 28, 2003	31.00	31.18	30.92	31.01
579	NASDAQ	ADP	Thu, Mar 27, 2003	30.85	31.44	30.55	31.20
578	NASDAQ	ADP	Wed, Mar 26, 2003	29.75	31.20	29.75	30.96
577	NASDAQ	ADP	Tue, Mar 25, 2003	30.60	31.32	30.50	30.92
576	NASDAQ	ADP	Mon, Mar 24, 2003	31.35	31.46	30.75	30.83
575	NASDAQ	ADP	Fri, Mar 21, 2003	30.99	32.66	30.89	32.41
574	NASDAQ	ADP	Thu, Mar 20, 2003	30.35	30.94	30.30	30.80
573	NASDAQ	ADP	Wed, Mar 19, 2003	29.52	30.36	29.51	30.34
572	NASDAQ	ADP	Tue, Mar 18, 2003	29.47	29.74	29.40	29.45
571	NASDAQ	ADP	Mon, Mar 17, 2003	28.20	29.40	28.20	29.32
570	NASDAQ	ADP	Fri, Mar 14, 2003	27.26	29.10	27.25	28.54
569	NASDAQ	ADP	Thu, Mar 13, 2003	30.17	30.17	27.24	27.25
568	NASDAQ	ADP	Wed, Mar 12, 2003	30.31	30.49	29.50	30.45
567	NASDAQ	ADP	Tue, Mar 11, 2003	30.10	30.59	30.10	30.34
566	NASDAQ	ADP	Mon, Mar 10, 2003	30.75	30.75	30.15	30.20
565	NASDAQ	ADP	Fri, Mar 7, 2003	30.40	30.92	30.39	30.77
564	NASDAQ	ADP	Thu, Mar 6, 2003	31.30	31.35	30.82	31.05
563	NASDAQ	ADP	Wed, Mar 5, 2003	31.55	31.85	31.30	31.79
562	NASDAQ	ADP	Tue, Mar 4, 2003	32.05	32.25	31.62	31.71
561	NASDAQ	ADP	Mon, Mar 3, 2003	32.61	33.00	32.37	32.38
560	NASDAQ	ADP	Fri, Feb 28, 2003	32.85	32.97	32.34	32.50
559	NASDAQ	ADP	Thu, Feb 27, 2003	32.27	32.92	31.86	32.49
558	NASDAQ	ADP	Wed, Feb 26, 2003	32.65	32.72	32.01	32.23
557	NASDAQ	ADP	Tue, Feb 25, 2003	32.25	32.93	31.39	32.74
556	NASDAQ	ADP	Mon, Feb 24, 2003	33.55	33.60	32.35	32.35
555	NASDAQ	ADP	Fri, Feb 21, 2003	34.05	34.24	33.71	33.97
554	NASDAQ	ADP	Thu, Feb 20, 2003	34.09	34.25	33.65	33.73
553	NASDAQ	ADP	Wed, Feb 19, 2003	33.85	34.24	33.47	33.76
552	NASDAQ	ADP	Tue, Feb 18, 2003	33.80	34.12	33.67	34.04
551	NASDAQ	ADP	Fri, Feb 14, 2003	32.10	32.83	31.80	32.81
550	NASDAQ	ADP	Thu, Feb 13, 2003	32.80	33.10	31.90	32.29
549	NASDAQ	ADP	Wed, Feb 12, 2003	33.21	33.62	32.79	32.89
548	NASDAQ	ADP	Tue, Feb 11, 2003	33.28	33.45	32.85	33.45
547	NASDAQ	ADP	Mon, Feb 10, 2003	33.20	33.38	32.89	33.28
546	NASDAQ	ADP	Fri, Feb 7, 2003	33.34	33.63	32.97	33.00
545	NASDAQ	ADP	Thu, Feb 6, 2003	33.35	33.67	33.10	33.20
544	NASDAQ	ADP	Wed, Feb 5, 2003	33.54	33.93	33.19	33.73
543	NASDAQ	ADP	Tue, Feb 4, 2003	33.65	33.70	33.04	33.53
542	NASDAQ	ADP	Mon, Feb 3, 2003	34.69	34.85	33.79	34.00
541	NASDAQ	ADP	Fri, Jan 31, 2003	33.70	34.76	33.70	34.67
540	NASDAQ	ADP	Thu, Jan 30, 2003	35.17	35.17	33.91	33.91
539	NASDAQ	ADP	Wed, Jan 29, 2003	34.98	35.30	34.47	35.16
538	NASDAQ	ADP	Tue, Jan 28, 2003	34.51	35.30	34.32	35.20
537	NASDAQ	ADP	Mon, Jan 27, 2003	34.75	35.10	34.30	34.50
536	NASDAQ	ADP	Fri, Jan 24, 2003	35.20	35.44	34.75	35.00
535	NASDAQ	ADP	Thu, Jan 23, 2003	35.71	36.00	35.12	35.65
534	NASDAQ	ADP	Wed, Jan 22, 2003	35.71	35.97	35.57	35.71
533	NASDAQ	ADP	Tue, Jan 21, 2003	36.10	36.48	35.52	35.70
532	NASDAQ	ADP	Fri, Jan 17, 2003	36.24	36.25	35.76	36.10
531	NASDAQ	ADP	Thu, Jan 16, 2003	36.30	36.85	35.95	36.25
530	NASDAQ	ADP	Wed, Jan 15, 2003	37.90	37.91	35.25	36.31
529	NASDAQ	ADP	Tue, Jan 14, 2003	39.55	39.90	39.39	39.48
528	NASDAQ	ADP	Mon, Jan 13, 2003	40.15	40.28	39.60	39.64
527	NASDAQ	ADP	Fri, Jan 10, 2003	40.00	40.56	39.80	39.99
526	NASDAQ	ADP	Thu, Jan 9, 2003	40.00	40.60	39.77	40.42
525	NASDAQ	ADP	Wed, Jan 8, 2003	39.88	40.23	39.35	39.78
524	NASDAQ	ADP	Tue, Jan 7, 2003	40.25	40.59	40.00	40.12
523	NASDAQ	ADP	Mon, Jan 6, 2003	39.80	40.81	39.80	40.50
522	NASDAQ	ADP	Fri, Jan 3, 2003	40.39	40.62	39.98	40.39
521	NASDAQ	ADP	Thu, Jan 2, 2003	39.31	40.65	39.30	40.62
520	NASDAQ	ADP	Tue, Dec 31, 2002	38.78	39.59	38.68	39.25
519	NASDAQ	ADP	Mon, Dec 30, 2002	38.75	39.00	38.41	38.78
518	NASDAQ	ADP	Fri, Dec 27, 2002	39.18	39.39	38.30	38.67
517	NASDAQ	ADP	Thu, Dec 26, 2002	39.09	40.03	38.95	39.03
516	NASDAQ	ADP	Tue, Dec 24, 2002	38.90	39.38	38.90	39.12
515	NASDAQ	ADP	Mon, Dec 23, 2002	39.50	39.67	39.02	39.21
514	NASDAQ	ADP	Fri, Dec 20, 2002	38.78	39.67	38.78	39.39
513	NASDAQ	ADP	Thu, Dec 19, 2002	39.20	39.96	38.55	38.68
512	NASDAQ	ADP	Wed, Dec 18, 2002	40.02	40.05	39.05	39.40
511	NASDAQ	ADP	Tue, Dec 17, 2002	40.30	40.79	40.02	40.27
510	NASDAQ	ADP	Mon, Dec 16, 2002	40.50	40.88	40.29	40.60
509	NASDAQ	ADP	Fri, Dec 13, 2002	41.19	41.47	40.46	40.78
508	NASDAQ	ADP	Thu, Dec 12, 2002	41.40	41.80	41.10	41.44
507	NASDAQ	ADP	Wed, Dec 11, 2002	45.49	45.49	41.00	41.49
506	NASDAQ	ADP	Tue, Dec 10, 2002	41.77	42.09	41.36	41.65
505	NASDAQ	ADP	Mon, Dec 9, 2002	41.91	41.99	41.45	41.77
504	NASDAQ	ADP	Fri, Dec 6, 2002	41.99	42.41	41.71	42.16
503	NASDAQ	ADP	Thu, Dec 5, 2002	43.25	43.29	42.41	42.62
502	NASDAQ	ADP	Wed, Dec 4, 2002	42.50	43.60	42.35	43.37
501	NASDAQ	ADP	Tue, Dec 3, 2002	43.59	43.63	42.20	42.65
500	NASDAQ	ADP	Mon, Dec 2, 2002	43.55	43.99	43.40	43.75
499	NASDAQ	ADP	Fri, Nov 29, 2002	43.27	43.88	43.25	43.47
498	NASDAQ	ADP	Wed, Nov 27, 2002	42.30	43.50	42.25	43.27
497	NASDAQ	ADP	Tue, Nov 26, 2002	42.50	42.79	42.00	42.24
496	NASDAQ	ADP	Mon, Nov 25, 2002	43.15	43.54	42.20	42.87
495	NASDAQ	ADP	Fri, Nov 22, 2002	43.75	44.39	43.35	43.90
494	NASDAQ	ADP	Thu, Nov 21, 2002	43.62	44.34	43.36	44.34
493	NASDAQ	ADP	Wed, Nov 20, 2002	42.05	43.88	42.05	43.62
492	NASDAQ	ADP	Tue, Nov 19, 2002	43.35	43.94	42.97	43.00
491	NASDAQ	ADP	Mon, Nov 18, 2002	44.40	44.92	43.56	43.82
490	NASDAQ	ADP	Fri, Nov 15, 2002	43.25	44.25	43.03	44.22
489	NASDAQ	ADP	Thu, Nov 14, 2002	43.22	44.05	42.90	43.50
488	NASDAQ	ADP	Wed, Nov 13, 2002	42.49	42.90	42.00	42.90
487	NASDAQ	ADP	Tue, Nov 12, 2002	42.19	42.84	41.99	42.54
486	NASDAQ	ADP	Mon, Nov 11, 2002	42.40	42.52	42.00	42.20
485	NASDAQ	ADP	Fri, Nov 8, 2002	42.55	43.35	42.36	42.55
484	NASDAQ	ADP	Thu, Nov 7, 2002	42.55	42.85	42.09	42.61
483	NASDAQ	ADP	Wed, Nov 6, 2002	42.38	43.30	42.00	42.77
482	NASDAQ	ADP	Tue, Nov 5, 2002	44.71	44.71	41.14	42.30
481	NASDAQ	ADP	Mon, Nov 4, 2002	44.25	45.96	43.94	44.70
480	NASDAQ	ADP	Fri, Nov 1, 2002	41.95	43.98	41.95	43.76
479	NASDAQ	ADP	Thu, Oct 31, 2002	42.92	43.17	42.00	42.53
478	NASDAQ	ADP	Wed, Oct 30, 2002	41.90	43.45	41.52	42.97
477	NASDAQ	ADP	Tue, Oct 29, 2002	42.20	42.47	40.76	41.81
476	NASDAQ	ADP	Mon, Oct 28, 2002	43.58	43.72	42.17	42.43
475	NASDAQ	ADP	Fri, Oct 25, 2002	41.30	43.43	41.30	43.33
474	NASDAQ	ADP	Thu, Oct 24, 2002	43.99	44.11	42.01	42.10
473	NASDAQ	ADP	Wed, Oct 23, 2002	41.96	44.07	41.91	43.95
472	NASDAQ	ADP	Tue, Oct 22, 2002	41.25	42.09	40.85	41.96
471	NASDAQ	ADP	Mon, Oct 21, 2002	40.51	41.94	40.06	41.94
470	NASDAQ	ADP	Fri, Oct 18, 2002	42.00	42.00	40.25	40.50
469	NASDAQ	ADP	Thu, Oct 17, 2002	41.00	42.49	40.39	42.20
468	NASDAQ	ADP	Wed, Oct 16, 2002	40.85	41.58	39.03	39.31
467	NASDAQ	ADP	Tue, Oct 15, 2002	39.75	41.48	39.66	41.26
466	NASDAQ	ADP	Mon, Oct 14, 2002	38.34	39.27	37.87	39.24
465	NASDAQ	ADP	Fri, Oct 11, 2002	37.10	38.93	36.99	38.34
464	NASDAQ	ADP	Thu, Oct 10, 2002	34.60	36.59	34.26	36.38
463	NASDAQ	ADP	Wed, Oct 9, 2002	35.05	35.10	34.40	34.65
462	NASDAQ	ADP	Tue, Oct 8, 2002	33.96	35.79	33.96	35.47
461	NASDAQ	ADP	Mon, Oct 7, 2002	34.40	34.94	33.76	33.96
460	NASDAQ	ADP	Fri, Oct 4, 2002	35.35	35.46	34.32	34.43
459	NASDAQ	ADP	Thu, Oct 3, 2002	35.02	35.80	34.80	35.25
458	NASDAQ	ADP	Wed, Oct 2, 2002	36.75	36.75	34.83	35.01
457	NASDAQ	ADP	Tue, Oct 1, 2002	34.77	36.75	34.42	36.75
456	NASDAQ	ADP	Mon, Sep 30, 2002	34.45	35.10	34.00	34.77
455	NASDAQ	ADP	Fri, Sep 27, 2002	35.58	35.99	35.16	35.25
454	NASDAQ	ADP	Thu, Sep 26, 2002	35.30	35.99	34.90	35.78
453	NASDAQ	ADP	Wed, Sep 25, 2002	34.82	35.11	34.33	34.77
452	NASDAQ	ADP	Tue, Sep 24, 2002	35.12	35.45	34.44	34.65
451	NASDAQ	ADP	Mon, Sep 23, 2002	35.00	35.31	34.71	35.12
450	NASDAQ	ADP	Fri, Sep 20, 2002	35.26	35.90	34.86	35.42
449	NASDAQ	ADP	Thu, Sep 19, 2002	34.50	35.61	34.50	35.25
448	NASDAQ	ADP	Wed, Sep 18, 2002	36.01	36.54	35.48	35.77
447	NASDAQ	ADP	Tue, Sep 17, 2002	37.73	38.00	36.29	36.39
446	NASDAQ	ADP	Mon, Sep 16, 2002	37.64	37.68	36.60	37.58
445	NASDAQ	ADP	Fri, Sep 13, 2002	37.10	37.64	36.85	37.64
444	NASDAQ	ADP	Thu, Sep 12, 2002	37.75	38.06	37.05	37.16
443	NASDAQ	ADP	Wed, Sep 11, 2002	38.75	39.40	38.25	38.25
442	NASDAQ	ADP	Tue, Sep 10, 2002	38.55	38.59	38.09	38.40
441	NASDAQ	ADP	Mon, Sep 9, 2002	37.25	38.71	37.00	38.42
440	NASDAQ	ADP	Fri, Sep 6, 2002	37.02	38.35	36.70	37.77
439	NASDAQ	ADP	Thu, Sep 5, 2002	36.40	36.77	36.00	36.42
438	NASDAQ	ADP	Wed, Sep 4, 2002	36.05	37.44	35.80	37.26
437	NASDAQ	ADP	Tue, Sep 3, 2002	36.69	37.00	35.96	36.05
436	NASDAQ	ADP	Fri, Aug 30, 2002	37.60	38.36	37.60	37.77
435	NASDAQ	ADP	Thu, Aug 29, 2002	37.65	38.27	37.36	37.87
434	NASDAQ	ADP	Wed, Aug 28, 2002	38.55	38.55	37.51	37.65
433	NASDAQ	ADP	Tue, Aug 27, 2002	39.15	39.17	38.29	38.55
432	NASDAQ	ADP	Mon, Aug 26, 2002	38.94	39.27	38.12	38.97
431	NASDAQ	ADP	Fri, Aug 23, 2002	39.80	39.80	38.83	38.94
430	NASDAQ	ADP	Thu, Aug 22, 2002	38.50	40.01	38.05	39.80
429	NASDAQ	ADP	Wed, Aug 21, 2002	38.45	38.45	37.29	38.22
428	NASDAQ	ADP	Tue, Aug 20, 2002	38.65	38.70	37.60	37.84
427	NASDAQ	ADP	Mon, Aug 19, 2002	38.83	39.20	38.19	38.85
426	NASDAQ	ADP	Fri, Aug 16, 2002	38.02	39.09	37.66	38.83
425	NASDAQ	ADP	Thu, Aug 15, 2002	37.81	39.40	37.55	38.13
424	NASDAQ	ADP	Wed, Aug 14, 2002	36.11	37.76	35.45	37.56
423	NASDAQ	ADP	Tue, Aug 13, 2002	36.70	37.42	36.00	36.09
422	NASDAQ	ADP	Mon, Aug 12, 2002	36.80	37.18	36.52	36.70
421	NASDAQ	ADP	Fri, Aug 9, 2002	37.35	38.10	36.91	37.46
420	NASDAQ	ADP	Thu, Aug 8, 2002	36.96	38.16	36.51	37.96
419	NASDAQ	ADP	Wed, Aug 7, 2002	37.49	37.49	35.90	36.60
418	NASDAQ	ADP	Tue, Aug 6, 2002	35.25	37.25	35.25	35.95
417	NASDAQ	ADP	Mon, Aug 5, 2002	35.90	36.25	34.66	34.75
416	NASDAQ	ADP	Fri, Aug 2, 2002	36.32	37.00	35.70	36.20
415	NASDAQ	ADP	Thu, Aug 1, 2002	37.40	38.04	36.00	36.31
414	NASDAQ	ADP	Wed, Jul 31, 2002	37.79	37.79	36.37	37.29
413	NASDAQ	ADP	Tue, Jul 30, 2002	37.20	38.00	36.74	37.33
412	NASDAQ	ADP	Mon, Jul 29, 2002	35.85	37.36	35.70	37.11
411	NASDAQ	ADP	Fri, Jul 26, 2002	35.20	36.00	35.00	35.71
410	NASDAQ	ADP	Thu, Jul 25, 2002	35.13	35.40	33.85	34.80
409	NASDAQ	ADP	Wed, Jul 24, 2002	34.36	36.05	34.00	35.00
408	NASDAQ	ADP	Tue, Jul 23, 2002	33.35	35.35	33.35	34.61
407	NASDAQ	ADP	Mon, Jul 22, 2002	31.50	33.17	31.32	33.11
406	NASDAQ	ADP	Fri, Jul 19, 2002	31.40	32.85	31.15	32.00
405	NASDAQ	ADP	Thu, Jul 18, 2002	32.20	33.02	31.25	31.60
404	NASDAQ	ADP	Wed, Jul 17, 2002	40.20	41.55	40.20	41.35
403	NASDAQ	ADP	Tue, Jul 16, 2002	39.75	41.24	39.45	40.11
402	NASDAQ	ADP	Mon, Jul 15, 2002	39.80	40.20	38.78	40.18
401	NASDAQ	ADP	Fri, Jul 12, 2002	40.55	40.99	39.90	40.53
400	NASDAQ	ADP	Thu, Jul 11, 2002	39.60	40.87	39.05	40.48
399	NASDAQ	ADP	Wed, Jul 10, 2002	40.55	41.56	39.45	39.85
398	NASDAQ	ADP	Tue, Jul 9, 2002	41.75	41.80	40.15	40.36
397	NASDAQ	ADP	Mon, Jul 8, 2002	43.02	43.54	41.79	42.20
396	NASDAQ	ADP	Fri, Jul 5, 2002	40.95	43.40	40.92	43.02
395	NASDAQ	ADP	Wed, Jul 3, 2002	40.56	41.15	39.93	40.70
394	NASDAQ	ADP	Tue, Jul 2, 2002	41.85	42.49	39.25	40.60
393	NASDAQ	ADP	Mon, Jul 1, 2002	43.57	43.75	42.00	42.21
392	NASDAQ	ADP	Fri, Jun 28, 2002	43.05	43.85	43.01	43.55
391	NASDAQ	ADP	Thu, Jun 27, 2002	43.30	43.50	42.75	43.45
390	NASDAQ	ADP	Wed, Jun 26, 2002	42.50	43.21	42.35	43.10
389	NASDAQ	ADP	Tue, Jun 25, 2002	44.15	44.28	43.00	43.22
388	NASDAQ	ADP	Mon, Jun 24, 2002	43.30	44.41	42.37	44.24
387	NASDAQ	ADP	Fri, Jun 21, 2002	44.60	44.84	43.38	43.90
386	NASDAQ	ADP	Thu, Jun 20, 2002	46.92	47.18	45.19	45.39
385	NASDAQ	ADP	Wed, Jun 19, 2002	47.45	48.41	46.92	46.92
384	NASDAQ	ADP	Tue, Jun 18, 2002	48.00	48.80	48.00	48.10
383	NASDAQ	ADP	Mon, Jun 17, 2002	47.35	48.29	47.26	48.23
382	NASDAQ	ADP	Fri, Jun 14, 2002	47.08	47.28	45.20	46.81
381	NASDAQ	ADP	Thu, Jun 13, 2002	49.00	49.49	47.95	47.95
380	NASDAQ	ADP	Wed, Jun 12, 2002	50.38	50.55	48.10	48.90
379	NASDAQ	ADP	Tue, Jun 11, 2002	51.74	51.74	50.52	50.67
378	NASDAQ	ADP	Mon, Jun 10, 2002	51.15	51.40	50.86	50.93
377	NASDAQ	ADP	Fri, Jun 7, 2002	51.20	52.18	51.00	51.00
376	NASDAQ	ADP	Thu, Jun 6, 2002	52.25	52.94	52.07	52.41
375	NASDAQ	ADP	Wed, Jun 5, 2002	51.98	52.61	51.82	52.25
374	NASDAQ	ADP	Tue, Jun 4, 2002	51.74	52.50	51.63	52.20
373	NASDAQ	ADP	Mon, Jun 3, 2002	51.91	52.90	51.62	51.74
372	NASDAQ	ADP	Fri, May 31, 2002	52.21	52.99	51.84	51.92
371	NASDAQ	ADP	Thu, May 30, 2002	52.14	53.02	51.65	52.15
370	NASDAQ	ADP	Wed, May 29, 2002	52.55	52.81	52.00	52.14
369	NASDAQ	ADP	Tue, May 28, 2002	52.60	52.95	52.40	52.80
368	NASDAQ	ADP	Fri, May 24, 2002	53.49	53.80	52.75	52.80
367	NASDAQ	ADP	Thu, May 23, 2002	52.32	53.70	52.30	53.50
366	NASDAQ	ADP	Wed, May 22, 2002	52.30	52.81	51.76	52.30
365	NASDAQ	ADP	Tue, May 21, 2002	52.90	53.66	52.35	52.54
364	NASDAQ	ADP	Mon, May 20, 2002	53.90	53.96	53.00	53.02
363	NASDAQ	ADP	Fri, May 17, 2002	54.45	54.99	54.00	54.54
362	NASDAQ	ADP	Thu, May 16, 2002	53.14	55.14	53.11	54.35
361	NASDAQ	ADP	Wed, May 15, 2002	53.00	54.00	52.85	53.14
360	NASDAQ	ADP	Tue, May 14, 2002	52.75	53.60	52.55	53.50
359	NASDAQ	ADP	Mon, May 13, 2002	51.33	52.05	51.18	51.91
358	NASDAQ	ADP	Fri, May 10, 2002	52.10	52.30	50.95	51.08
357	NASDAQ	ADP	Thu, May 9, 2002	51.80	52.70	51.48	51.53
356	NASDAQ	ADP	Wed, May 8, 2002	50.45	51.99	50.45	51.94
355	NASDAQ	ADP	Tue, May 7, 2002	50.20	50.82	49.85	50.15
354	NASDAQ	ADP	Mon, May 6, 2002	50.00	50.86	49.75	49.75
353	NASDAQ	ADP	Fri, May 3, 2002	50.90	50.90	49.74	50.11
352	NASDAQ	ADP	Thu, May 2, 2002	51.25	51.28	50.65	50.75
351	NASDAQ	ADP	Wed, May 1, 2002	50.55	51.70	49.69	51.32
350	NASDAQ	ADP	Tue, Apr 30, 2002	50.25	52.00	50.25	50.84
349	NASDAQ	ADP	Mon, Apr 29, 2002	50.33	50.90	49.83	49.92
348	NASDAQ	ADP	Fri, Apr 26, 2002	51.55	51.61	50.58	50.58
347	NASDAQ	ADP	Thu, Apr 25, 2002	50.95	51.85	50.95	51.44
346	NASDAQ	ADP	Wed, Apr 24, 2002	51.30	52.00	51.00	51.16
345	NASDAQ	ADP	Tue, Apr 23, 2002	50.30	51.59	50.06	50.70
344	NASDAQ	ADP	Mon, Apr 22, 2002	51.10	51.14	49.80	50.10
343	NASDAQ	ADP	Fri, Apr 19, 2002	50.75	52.00	50.75	51.65
342	NASDAQ	ADP	Thu, Apr 18, 2002	50.50	51.65	50.50	50.78
341	NASDAQ	ADP	Wed, Apr 17, 2002	53.00	53.00	51.04	51.04
340	NASDAQ	ADP	Tue, Apr 16, 2002	55.00	55.30	52.60	53.25
339	NASDAQ	ADP	Mon, Apr 15, 2002	56.30	56.55	54.90	54.90
338	NASDAQ	ADP	Fri, Apr 12, 2002	55.60	56.45	55.57	56.31
337	NASDAQ	ADP	Thu, Apr 11, 2002	56.51	56.53	55.65	55.75
336	NASDAQ	ADP	Wed, Apr 10, 2002	55.91	56.88	55.60	56.51
335	NASDAQ	ADP	Tue, Apr 9, 2002	55.94	56.75	55.78	55.81
334	NASDAQ	ADP	Mon, Apr 8, 2002	55.00	56.18	54.90	55.93
333	NASDAQ	ADP	Fri, Apr 5, 2002	55.25	55.86	55.10	55.20
332	NASDAQ	ADP	Thu, Apr 4, 2002	55.30	55.70	54.64	55.00
331	NASDAQ	ADP	Wed, Apr 3, 2002	56.85	56.85	55.00	55.00
330	NASDAQ	ADP	Tue, Apr 2, 2002	56.95	57.20	56.70	56.70
329	NASDAQ	ADP	Mon, Apr 1, 2002	58.00	58.00	56.86	57.25
328	NASDAQ	ADP	Thu, Mar 28, 2002	57.36	58.56	57.30	58.27
327	NASDAQ	ADP	Wed, Mar 27, 2002	57.20	57.60	57.00	57.30
326	NASDAQ	ADP	Tue, Mar 26, 2002	55.75	57.30	55.71	57.27
325	NASDAQ	ADP	Mon, Mar 25, 2002	56.50	56.73	54.90	55.00
324	NASDAQ	ADP	Fri, Mar 22, 2002	57.45	57.45	56.10	56.50
323	NASDAQ	ADP	Thu, Mar 21, 2002	57.00	57.58	56.81	57.15
322	NASDAQ	ADP	Wed, Mar 20, 2002	56.60	57.48	56.12	56.95
321	NASDAQ	ADP	Tue, Mar 19, 2002	57.37	57.54	56.56	56.62
320	NASDAQ	ADP	Mon, Mar 18, 2002	56.56	57.40	56.20	57.37
319	NASDAQ	ADP	Fri, Mar 15, 2002	55.10	56.55	54.75	56.31
318	NASDAQ	ADP	Thu, Mar 14, 2002	55.87	56.25	54.75	55.24
317	NASDAQ	ADP	Wed, Mar 13, 2002	56.75	57.05	55.09	55.87
316	NASDAQ	ADP	Tue, Mar 12, 2002	57.00	57.90	56.78	57.90
315	NASDAQ	ADP	Mon, Mar 11, 2002	57.56	57.75	56.30	57.40
314	NASDAQ	ADP	Fri, Mar 8, 2002	57.65	58.85	57.59	58.18
313	NASDAQ	ADP	Thu, Mar 7, 2002	57.47	58.19	57.00	57.12
312	NASDAQ	ADP	Wed, Mar 6, 2002	56.25	57.55	56.23	57.47
311	NASDAQ	ADP	Tue, Mar 5, 2002	56.05	57.22	55.90	56.70
310	NASDAQ	ADP	Mon, Mar 4, 2002	54.50	56.35	54.33	56.30
309	NASDAQ	ADP	Fri, Mar 1, 2002	52.71	54.51	52.44	54.50
308	NASDAQ	ADP	Thu, Feb 28, 2002	52.45	53.46	52.42	52.71
307	NASDAQ	ADP	Wed, Feb 27, 2002	52.45	52.58	51.65	52.16
306	NASDAQ	ADP	Tue, Feb 26, 2002	53.00	53.15	52.00	52.65
305	NASDAQ	ADP	Mon, Feb 25, 2002	52.66	54.47	52.30	53.96
304	NASDAQ	ADP	Fri, Feb 22, 2002	52.10	52.85	52.02	52.67
303	NASDAQ	ADP	Thu, Feb 21, 2002	53.40	54.21	51.99	52.07
302	NASDAQ	ADP	Wed, Feb 20, 2002	52.65	53.60	52.25	53.10
301	NASDAQ	ADP	Tue, Feb 19, 2002	53.10	53.16	52.15	52.60
300	NASDAQ	ADP	Fri, Feb 15, 2002	54.29	54.59	53.50	53.50
299	NASDAQ	ADP	Thu, Feb 14, 2002	54.13	54.79	53.75	54.19
298	NASDAQ	ADP	Wed, Feb 13, 2002	54.15	54.85	53.81	53.90
297	NASDAQ	ADP	Tue, Feb 12, 2002	54.54	54.55	53.85	54.00
296	NASDAQ	ADP	Mon, Feb 11, 2002	54.48	54.68	54.17	54.54
295	NASDAQ	ADP	Fri, Feb 8, 2002	53.80	54.55	53.62	54.44
294	NASDAQ	ADP	Thu, Feb 7, 2002	53.75	54.56	53.74	54.00
293	NASDAQ	ADP	Wed, Feb 6, 2002	53.51	54.40	53.50	53.66
292	NASDAQ	ADP	Tue, Feb 5, 2002	52.50	54.29	52.50	53.52
291	NASDAQ	ADP	Mon, Feb 4, 2002	53.55	53.55	52.52	52.90
290	NASDAQ	ADP	Fri, Feb 1, 2002	53.99	54.11	53.26	53.55
289	NASDAQ	ADP	Thu, Jan 31, 2002	53.92	54.48	53.65	54.00
288	NASDAQ	ADP	Wed, Jan 30, 2002	52.00	54.00	51.90	53.92
287	NASDAQ	ADP	Tue, Jan 29, 2002	54.50	54.51	51.00	52.20
286	NASDAQ	ADP	Mon, Jan 28, 2002	56.40	56.69	56.00	56.44
285	NASDAQ	ADP	Fri, Jan 25, 2002	56.10	57.10	55.25	56.58
284	NASDAQ	ADP	Thu, Jan 24, 2002	56.05	56.50	55.60	55.95
283	NASDAQ	ADP	Wed, Jan 23, 2002	55.90	56.36	55.88	55.95
282	NASDAQ	ADP	Tue, Jan 22, 2002	57.50	57.85	56.25	56.51
281	NASDAQ	ADP	Fri, Jan 18, 2002	57.37	57.47	57.06	57.31
280	NASDAQ	ADP	Thu, Jan 17, 2002	57.64	58.14	57.13	57.72
279	NASDAQ	ADP	Wed, Jan 16, 2002	58.00	58.50	57.40	57.64
278	NASDAQ	ADP	Tue, Jan 15, 2002	57.27	58.50	57.05	58.22
277	NASDAQ	ADP	Mon, Jan 14, 2002	56.91	57.50	56.53	57.26
276	NASDAQ	ADP	Fri, Jan 11, 2002	57.20	57.35	56.56	56.91
275	NASDAQ	ADP	Thu, Jan 10, 2002	56.67	57.50	56.00	57.17
274	NASDAQ	ADP	Wed, Jan 9, 2002	57.40	57.74	56.36	56.67
273	NASDAQ	ADP	Tue, Jan 8, 2002	57.80	58.00	57.05	57.20
272	NASDAQ	ADP	Mon, Jan 7, 2002	58.15	58.64	57.10	57.25
271	NASDAQ	ADP	Fri, Jan 4, 2002	58.45	58.99	58.05	58.50
270	NASDAQ	ADP	Thu, Jan 3, 2002	58.63	59.10	58.05	58.60
269	NASDAQ	ADP	Wed, Jan 2, 2002	59.46	59.53	58.12	58.63
268	NASDAQ	ADP	Mon, Dec 31, 2001	60.37	60.37	58.90	58.90
267	NASDAQ	ADP	Fri, Dec 28, 2001	59.90	60.35	59.70	60.27
266	NASDAQ	ADP	Thu, Dec 27, 2001	59.60	59.84	59.39	59.74
265	NASDAQ	ADP	Wed, Dec 26, 2001	59.12	59.84	59.00	59.10
264	NASDAQ	ADP	Mon, Dec 24, 2001	59.73	59.75	58.90	59.02
263	NASDAQ	ADP	Fri, Dec 21, 2001	59.75	59.75	58.77	59.73
262	NASDAQ	ADP	Thu, Dec 20, 2001	59.59	59.97	59.05	59.45
261	NASDAQ	ADP	Wed, Dec 19, 2001	57.95	59.35	57.42	58.90
260	NASDAQ	ADP	Tue, Dec 18, 2001	58.80	59.15	58.49	58.89
259	NASDAQ	ADP	Mon, Dec 17, 2001	58.00	59.23	57.90	58.91
258	NASDAQ	ADP	Fri, Dec 14, 2001	58.25	58.89	57.58	57.64
257	NASDAQ	ADP	Thu, Dec 13, 2001	59.46	59.47	58.26	58.36
256	NASDAQ	ADP	Wed, Dec 12, 2001	58.75	59.51	58.35	59.50
255	NASDAQ	ADP	Tue, Dec 11, 2001	58.73	59.12	58.48	58.79
254	NASDAQ	ADP	Mon, Dec 10, 2001	59.60	59.75	58.20	58.43
253	NASDAQ	ADP	Fri, Dec 7, 2001	59.50	59.88	59.25	59.85
252	NASDAQ	ADP	Thu, Dec 6, 2001	57.85	59.89	57.53	59.40
251	NASDAQ	ADP	Wed, Dec 5, 2001	56.50	58.47	56.11	57.98
250	NASDAQ	ADP	Tue, Dec 4, 2001	55.27	56.49	54.87	56.09
249	NASDAQ	ADP	Mon, Dec 3, 2001	55.40	55.87	54.90	55.27
248	NASDAQ	ADP	Fri, Nov 30, 2001	55.50	55.85	55.17	55.46
247	NASDAQ	ADP	Thu, Nov 29, 2001	55.35	55.65	55.00	55.40
246	NASDAQ	ADP	Wed, Nov 28, 2001	56.06	56.06	55.31	55.44
245	NASDAQ	ADP	Tue, Nov 27, 2001	56.10	56.40	54.97	56.06
244	NASDAQ	ADP	Mon, Nov 26, 2001	56.45	56.69	56.18	56.66
243	NASDAQ	ADP	Fri, Nov 23, 2001	55.70	56.85	55.70	56.64
242	NASDAQ	ADP	Wed, Nov 21, 2001	56.04	56.23	55.36	55.98
241	NASDAQ	ADP	Tue, Nov 20, 2001	56.50	56.90	56.17	56.29
240	NASDAQ	ADP	Mon, Nov 19, 2001	55.25	56.97	55.25	56.97
239	NASDAQ	ADP	Fri, Nov 16, 2001	56.00	56.04	55.04	55.18
238	NASDAQ	ADP	Thu, Nov 15, 2001	55.84	56.90	55.61	56.00
237	NASDAQ	ADP	Wed, Nov 14, 2001	56.40	56.40	55.12	55.84
236	NASDAQ	ADP	Tue, Nov 13, 2001	54.85	55.50	54.30	55.43
235	NASDAQ	ADP	Mon, Nov 12, 2001	54.35	54.89	53.65	54.72
234	NASDAQ	ADP	Fri, Nov 9, 2001	53.80	54.50	53.55	54.34
233	NASDAQ	ADP	Thu, Nov 8, 2001	53.83	54.45	53.60	53.71
232	NASDAQ	ADP	Wed, Nov 7, 2001	53.67	53.99	53.49	53.82
231	NASDAQ	ADP	Tue, Nov 6, 2001	54.05	54.05	53.25	53.72
230	NASDAQ	ADP	Mon, Nov 5, 2001	53.64	54.40	53.64	54.40
229	NASDAQ	ADP	Fri, Nov 2, 2001	52.38	53.87	52.38	53.65
228	NASDAQ	ADP	Thu, Nov 1, 2001	51.65	52.99	51.00	52.90
227	NASDAQ	ADP	Wed, Oct 31, 2001	51.00	51.88	51.00	51.66
226	NASDAQ	ADP	Tue, Oct 30, 2001	50.75	51.11	50.39	51.00
225	NASDAQ	ADP	Mon, Oct 29, 2001	51.27	51.40	50.80	50.80
224	NASDAQ	ADP	Fri, Oct 26, 2001	51.00	52.00	50.86	51.39
223	NASDAQ	ADP	Thu, Oct 25, 2001	49.99	51.62	49.83	51.24
222	NASDAQ	ADP	Wed, Oct 24, 2001	50.00	50.70	50.00	50.33
221	NASDAQ	ADP	Tue, Oct 23, 2001	50.00	51.65	49.78	50.02
220	NASDAQ	ADP	Mon, Oct 22, 2001	48.50	50.18	48.50	49.81
219	NASDAQ	ADP	Fri, Oct 19, 2001	48.65	49.30	48.27	48.98
218	NASDAQ	ADP	Thu, Oct 18, 2001	48.70	49.15	48.25	48.40
217	NASDAQ	ADP	Wed, Oct 17, 2001	49.35	50.40	48.70	48.70
216	NASDAQ	ADP	Tue, Oct 16, 2001	48.90	49.60	48.60	49.35
215	NASDAQ	ADP	Mon, Oct 15, 2001	48.90	49.29	48.50	48.90
214	NASDAQ	ADP	Fri, Oct 12, 2001	49.60	50.00	48.00	49.13
213	NASDAQ	ADP	Thu, Oct 11, 2001	50.09	50.90	49.45	50.45
212	NASDAQ	ADP	Wed, Oct 10, 2001	48.18	50.44	47.95	50.06
211	NASDAQ	ADP	Tue, Oct 9, 2001	48.75	49.68	47.75	48.19
210	NASDAQ	ADP	Mon, Oct 8, 2001	48.62	48.98	47.69	48.22
209	NASDAQ	ADP	Fri, Oct 5, 2001	49.31	49.32	47.92	48.80
208	NASDAQ	ADP	Thu, Oct 4, 2001	50.50	50.75	49.30	49.31
207	NASDAQ	ADP	Wed, Oct 3, 2001	48.00	51.00	47.63	50.02
206	NASDAQ	ADP	Tue, Oct 2, 2001	47.50	48.44	47.16	48.18
205	NASDAQ	ADP	Mon, Oct 1, 2001	46.90	47.45	46.70	46.95
204	NASDAQ	ADP	Fri, Sep 28, 2001	44.60	47.21	44.60	47.04
203	NASDAQ	ADP	Thu, Sep 27, 2001	44.26	45.39	43.75	44.26
202	NASDAQ	ADP	Wed, Sep 26, 2001	46.00	46.00	43.90	44.25
201	NASDAQ	ADP	Tue, Sep 25, 2001	45.45	45.80	44.20	44.50
200	NASDAQ	ADP	Mon, Sep 24, 2001	43.99	47.00	43.99	45.02
199	NASDAQ	ADP	Fri, Sep 21, 2001	41.00	46.00	41.00	43.99
198	NASDAQ	ADP	Thu, Sep 20, 2001	48.00	48.01	44.70	44.72
197	NASDAQ	ADP	Wed, Sep 19, 2001	49.82	49.83	46.55	48.90
196	NASDAQ	ADP	Tue, Sep 18, 2001	48.00	50.01	47.70	49.98
195	NASDAQ	ADP	Mon, Sep 17, 2001	49.00	50.18	47.70	48.00
194	NASDAQ	ADP	Mon, Sep 10, 2001	49.20	51.17	49.05	50.99
193	NASDAQ	ADP	Fri, Sep 7, 2001	50.01	51.10	49.97	50.01
192	NASDAQ	ADP	Thu, Sep 6, 2001	50.90	50.90	49.70	50.00
191	NASDAQ	ADP	Wed, Sep 5, 2001	51.60	51.95	50.91	51.06
190	NASDAQ	ADP	Tue, Sep 4, 2001	52.00	52.44	51.65	51.90
189	NASDAQ	ADP	Fri, Aug 31, 2001	52.10	52.43	51.76	51.76
188	NASDAQ	ADP	Thu, Aug 30, 2001	53.00	53.41	52.19	52.23
187	NASDAQ	ADP	Wed, Aug 29, 2001	52.85	53.87	52.79	53.87
186	NASDAQ	ADP	Tue, Aug 28, 2001	53.03	53.18	52.49	52.69
185	NASDAQ	ADP	Mon, Aug 27, 2001	53.16	53.20	52.98	52.99
184	NASDAQ	ADP	Fri, Aug 24, 2001	51.95	53.42	51.92	53.13
183	NASDAQ	ADP	Thu, Aug 23, 2001	51.12	52.24	51.10	52.02
182	NASDAQ	ADP	Wed, Aug 22, 2001	51.10	51.57	50.71	51.12
181	NASDAQ	ADP	Tue, Aug 21, 2001	50.25	51.99	50.10	50.88
180	NASDAQ	ADP	Mon, Aug 20, 2001	49.61	50.25	49.40	50.11
179	NASDAQ	ADP	Fri, Aug 17, 2001	49.99	49.99	49.39	49.60
178	NASDAQ	ADP	Thu, Aug 16, 2001	49.60	50.20	49.30	50.05
177	NASDAQ	ADP	Wed, Aug 15, 2001	49.40	50.00	48.85	49.56
176	NASDAQ	ADP	Tue, Aug 14, 2001	47.64	48.71	47.64	48.60
175	NASDAQ	ADP	Mon, Aug 13, 2001	48.55	49.21	47.50	48.25
174	NASDAQ	ADP	Fri, Aug 10, 2001	48.70	49.10	48.11	48.49
173	NASDAQ	ADP	Thu, Aug 9, 2001	48.11	48.84	47.80	48.70
172	NASDAQ	ADP	Wed, Aug 8, 2001	48.05	48.68	47.82	48.11
171	NASDAQ	ADP	Tue, Aug 7, 2001	48.12	48.39	48.01	48.24
170	NASDAQ	ADP	Mon, Aug 6, 2001	46.95	48.68	46.94	47.95
169	NASDAQ	ADP	Fri, Aug 3, 2001	47.70	47.70	46.84	46.94
168	NASDAQ	ADP	Thu, Aug 2, 2001	50.00	50.02	47.90	48.34
167	NASDAQ	ADP	Wed, Aug 1, 2001	51.00	51.00	49.74	49.99
166	NASDAQ	ADP	Tue, Jul 31, 2001	51.00	51.61	50.80	50.95
165	NASDAQ	ADP	Mon, Jul 30, 2001	51.02	51.40	50.50	50.85
164	NASDAQ	ADP	Fri, Jul 27, 2001	51.20	51.39	50.80	51.00
163	NASDAQ	ADP	Thu, Jul 26, 2001	51.50	51.54	50.49	51.04
162	NASDAQ	ADP	Wed, Jul 25, 2001	51.25	51.65	51.21	51.60
161	NASDAQ	ADP	Tue, Jul 24, 2001	51.80	52.45	51.14	51.25
160	NASDAQ	ADP	Mon, Jul 23, 2001	53.20	53.32	51.80	51.89
159	NASDAQ	ADP	Fri, Jul 20, 2001	53.80	53.81	53.15	53.30
158	NASDAQ	ADP	Thu, Jul 19, 2001	53.10	53.95	53.10	53.95
157	NASDAQ	ADP	Wed, Jul 18, 2001	53.73	53.73	52.26	53.10
156	NASDAQ	ADP	Tue, Jul 17, 2001	52.90	53.78	52.71	53.73
155	NASDAQ	ADP	Mon, Jul 16, 2001	53.35	53.40	52.84	53.05
154	NASDAQ	ADP	Fri, Jul 13, 2001	53.00	53.65	52.70	53.49
153	NASDAQ	ADP	Thu, Jul 12, 2001	51.85	53.97	51.82	53.80
152	NASDAQ	ADP	Wed, Jul 11, 2001	52.20	52.66	51.89	52.08
151	NASDAQ	ADP	Tue, Jul 10, 2001	53.30	53.30	52.11	52.45
150	NASDAQ	ADP	Mon, Jul 9, 2001	51.20	53.00	51.20	52.81
149	NASDAQ	ADP	Fri, Jul 6, 2001	50.69	51.30	50.40	51.10
148	NASDAQ	ADP	Thu, Jul 5, 2001	51.81	52.04	51.57	51.69
147	NASDAQ	ADP	Tue, Jul 3, 2001	52.60	52.60	51.76	51.81
146	NASDAQ	ADP	Mon, Jul 2, 2001	50.30	52.25	50.30	51.66
145	NASDAQ	ADP	Fri, Jun 29, 2001	51.99	52.50	49.57	49.70
144	NASDAQ	ADP	Thu, Jun 28, 2001	51.60	52.60	51.51	51.74
143	NASDAQ	ADP	Wed, Jun 27, 2001	52.15	52.65	51.60	51.60
142	NASDAQ	ADP	Tue, Jun 26, 2001	51.71	52.52	51.69	52.25
141	NASDAQ	ADP	Mon, Jun 25, 2001	51.61	52.85	51.61	51.70
140	NASDAQ	ADP	Fri, Jun 22, 2001	52.35	52.76	51.50	51.60
139	NASDAQ	ADP	Thu, Jun 21, 2001	52.19	53.38	52.05	52.25
138	NASDAQ	ADP	Wed, Jun 20, 2001	52.55	54.15	51.99	52.19
137	NASDAQ	ADP	Tue, Jun 19, 2001	52.70	53.50	52.14	52.34
136	NASDAQ	ADP	Mon, Jun 18, 2001	52.28	52.85	52.20	52.23
135	NASDAQ	ADP	Fri, Jun 15, 2001	51.40	53.01	51.40	52.08
134	NASDAQ	ADP	Thu, Jun 14, 2001	53.37	53.39	51.14	51.50
133	NASDAQ	ADP	Wed, Jun 13, 2001	54.25	54.25	53.33	53.33
132	NASDAQ	ADP	Tue, Jun 12, 2001	54.65	54.65	53.70	54.11
131	NASDAQ	ADP	Mon, Jun 11, 2001	54.97	55.00	54.25	54.65
130	NASDAQ	ADP	Fri, Jun 8, 2001	55.50	55.51	54.59	54.65
129	NASDAQ	ADP	Thu, Jun 7, 2001	56.05	56.31	55.32	55.50
128	NASDAQ	ADP	Wed, Jun 6, 2001	56.80	57.05	56.02	56.15
127	NASDAQ	ADP	Tue, Jun 5, 2001	54.90	57.05	54.90	56.90
126	NASDAQ	ADP	Mon, Jun 4, 2001	54.78	55.90	54.78	55.28
125	NASDAQ	ADP	Fri, Jun 1, 2001	54.10	55.60	53.76	54.65
124	NASDAQ	ADP	Thu, May 31, 2001	54.80	54.94	53.74	53.74
123	NASDAQ	ADP	Wed, May 30, 2001	55.41	56.05	54.76	54.80
122	NASDAQ	ADP	Tue, May 29, 2001	56.00	56.13	55.40	55.40
121	NASDAQ	ADP	Fri, May 25, 2001	56.40	57.00	55.95	56.00
120	NASDAQ	ADP	Thu, May 24, 2001	55.45	56.25	55.17	56.04
119	NASDAQ	ADP	Wed, May 23, 2001	56.00	56.55	55.25	55.45
118	NASDAQ	ADP	Tue, May 22, 2001	56.75	57.15	55.70	55.92
117	NASDAQ	ADP	Mon, May 21, 2001	55.50	57.00	55.50	56.78
116	NASDAQ	ADP	Fri, May 18, 2001	55.40	55.81	54.90	55.72
115	NASDAQ	ADP	Thu, May 17, 2001	55.50	55.75	54.55	55.54
114	NASDAQ	ADP	Wed, May 16, 2001	52.80	55.71	52.50	55.60
113	NASDAQ	ADP	Tue, May 15, 2001	52.79	53.38	52.25	52.75
112	NASDAQ	ADP	Mon, May 14, 2001	51.75	52.80	51.51	52.80
111	NASDAQ	ADP	Fri, May 11, 2001	53.40	53.48	52.02	52.29
110	NASDAQ	ADP	Thu, May 10, 2001	53.23	53.87	53.11	53.39
109	NASDAQ	ADP	Wed, May 9, 2001	52.80	53.87	52.20	52.92
108	NASDAQ	ADP	Tue, May 8, 2001	52.50	53.10	52.25	53.00
107	NASDAQ	ADP	Mon, May 7, 2001	52.30	53.00	51.61	52.65
106	NASDAQ	ADP	Fri, May 4, 2001	52.46	52.83	51.72	52.25
105	NASDAQ	ADP	Thu, May 3, 2001	53.30	53.45	51.60	52.46
104	NASDAQ	ADP	Wed, May 2, 2001	54.00	54.55	52.90	52.96
103	NASDAQ	ADP	Tue, May 1, 2001	53.40	54.30	52.93	53.94
102	NASDAQ	ADP	Mon, Apr 30, 2001	54.75	55.26	53.34	54.25
101	NASDAQ	ADP	Fri, Apr 27, 2001	53.10	54.74	53.00	54.74
100	NASDAQ	ADP	Thu, Apr 26, 2001	53.90	54.85	52.40	52.98
99	NASDAQ	ADP	Wed, Apr 25, 2001	51.25	53.76	51.25	53.10
98	NASDAQ	ADP	Tue, Apr 24, 2001	51.50	53.00	51.40	52.00
97	NASDAQ	ADP	Mon, Apr 23, 2001	53.05	53.06	51.82	52.16
96	NASDAQ	ADP	Fri, Apr 20, 2001	53.80	53.83	52.60	53.29
95	NASDAQ	ADP	Thu, Apr 19, 2001	53.60	54.83	53.51	54.05
94	NASDAQ	ADP	Wed, Apr 18, 2001	52.00	55.03	52.00	54.28
93	NASDAQ	ADP	Tue, Apr 17, 2001	50.41	53.00	50.41	51.30
92	NASDAQ	ADP	Mon, Apr 16, 2001	51.00	51.55	49.96	50.41
91	NASDAQ	ADP	Thu, Apr 12, 2001	50.50	51.53	50.06	51.50
90	NASDAQ	ADP	Wed, Apr 11, 2001	50.50	51.35	49.60	50.60
89	NASDAQ	ADP	Tue, Apr 10, 2001	53.00	54.76	52.60	52.97
88	NASDAQ	ADP	Mon, Apr 9, 2001	52.20	53.65	52.20	53.10
87	NASDAQ	ADP	Fri, Apr 6, 2001	53.45	53.45	51.80	52.45
86	NASDAQ	ADP	Thu, Apr 5, 2001	52.20	53.72	52.20	53.47
85	NASDAQ	ADP	Wed, Apr 4, 2001	50.60	52.49	50.60	52.11
84	NASDAQ	ADP	Tue, Apr 3, 2001	54.45	54.45	52.51	52.60
83	NASDAQ	ADP	Mon, Apr 2, 2001	54.35	55.63	53.93	54.49
82	NASDAQ	ADP	Fri, Mar 30, 2001	53.75	55.00	52.56	54.38
81	NASDAQ	ADP	Thu, Mar 29, 2001	53.36	53.75	52.30	53.05
80	NASDAQ	ADP	Wed, Mar 28, 2001	53.75	53.80	53.03	53.41
79	NASDAQ	ADP	Tue, Mar 27, 2001	53.47	54.35	52.10	54.19
78	NASDAQ	ADP	Mon, Mar 26, 2001	52.75	54.18	52.53	53.47
77	NASDAQ	ADP	Fri, Mar 23, 2001	52.50	53.30	51.50	51.50
76	NASDAQ	ADP	Thu, Mar 22, 2001	52.40	53.86	50.91	52.25
75	NASDAQ	ADP	Wed, Mar 21, 2001	50.60	53.25	50.60	52.50
74	NASDAQ	ADP	Tue, Mar 20, 2001	51.75	52.55	51.00	51.04
73	NASDAQ	ADP	Mon, Mar 19, 2001	49.89	52.91	49.60	51.75
72	NASDAQ	ADP	Fri, Mar 16, 2001	51.75	51.90	48.47	49.89
71	NASDAQ	ADP	Thu, Mar 15, 2001	53.10	54.35	51.36	52.05
70	NASDAQ	ADP	Wed, Mar 14, 2001	54.90	55.45	53.70	53.70
69	NASDAQ	ADP	Tue, Mar 13, 2001	55.76	56.41	55.76	56.21
68	NASDAQ	ADP	Mon, Mar 12, 2001	56.25	56.93	55.73	55.75
67	NASDAQ	ADP	Fri, Mar 9, 2001	59.47	59.48	57.80	57.84
66	NASDAQ	ADP	Thu, Mar 8, 2001	58.80	59.49	58.55	59.48
65	NASDAQ	ADP	Wed, Mar 7, 2001	59.25	59.40	58.50	58.85
64	NASDAQ	ADP	Tue, Mar 6, 2001	59.80	59.80	58.50	58.75
63	NASDAQ	ADP	Mon, Mar 5, 2001	58.40	59.72	57.84	59.16
62	NASDAQ	ADP	Fri, Mar 2, 2001	58.35	59.75	57.80	58.94
61	NASDAQ	ADP	Thu, Mar 1, 2001	58.85	59.19	57.99	59.19
60	NASDAQ	ADP	Wed, Feb 28, 2001	58.00	59.47	58.00	59.00
59	NASDAQ	ADP	Tue, Feb 27, 2001	57.60	57.94	56.80	57.94
58	NASDAQ	ADP	Mon, Feb 26, 2001	56.61	57.60	56.30	57.60
57	NASDAQ	ADP	Fri, Feb 23, 2001	57.40	57.40	56.38	56.61
56	NASDAQ	ADP	Thu, Feb 22, 2001	57.59	57.59	56.25	57.00
55	NASDAQ	ADP	Wed, Feb 21, 2001	56.55	58.43	56.55	57.60
54	NASDAQ	ADP	Tue, Feb 20, 2001	57.95	58.55	56.82	56.95
53	NASDAQ	ADP	Fri, Feb 16, 2001	58.85	59.00	57.40	58.93
52	NASDAQ	ADP	Thu, Feb 15, 2001	58.73	59.53	58.55	58.92
51	NASDAQ	ADP	Wed, Feb 14, 2001	59.20	59.59	58.92	59.13
50	NASDAQ	ADP	Tue, Feb 13, 2001	59.10	60.72	59.10	59.98
49	NASDAQ	ADP	Mon, Feb 12, 2001	59.10	59.62	58.39	59.01
48	NASDAQ	ADP	Fri, Feb 9, 2001	59.95	60.00	59.35	59.58
47	NASDAQ	ADP	Thu, Feb 8, 2001	59.75	60.33	59.65	59.95
46	NASDAQ	ADP	Wed, Feb 7, 2001	59.50	60.00	59.17	59.68
45	NASDAQ	ADP	Tue, Feb 6, 2001	58.99	60.30	58.45	59.64
44	NASDAQ	ADP	Mon, Feb 5, 2001	57.70	59.00	57.70	58.98
43	NASDAQ	ADP	Fri, Feb 2, 2001	59.65	59.65	56.55	57.70
42	NASDAQ	ADP	Thu, Feb 1, 2001	59.12	59.76	58.80	59.70
41	NASDAQ	ADP	Wed, Jan 31, 2001	59.50	60.04	58.60	59.86
40	NASDAQ	ADP	Tue, Jan 30, 2001	60.99	60.99	59.30	60.13
39	NASDAQ	ADP	Mon, Jan 29, 2001	59.44	60.90	59.44	60.50
38	NASDAQ	ADP	Fri, Jan 26, 2001	60.19	60.56	59.00	59.44
37	NASDAQ	ADP	Thu, Jan 25, 2001	60.25	61.06	59.94	59.94
36	NASDAQ	ADP	Wed, Jan 24, 2001	60.25	60.63	59.75	60.13
35	NASDAQ	ADP	Tue, Jan 23, 2001	59.25	60.38	59.00	59.50
34	NASDAQ	ADP	Mon, Jan 22, 2001	60.00	60.13	58.00	58.69
33	NASDAQ	ADP	Fri, Jan 19, 2001	60.13	62.06	59.75	60.00
32	NASDAQ	ADP	Thu, Jan 18, 2001	60.50	61.31	59.38	60.06
31	NASDAQ	ADP	Wed, Jan 17, 2001	62.25	62.25	60.31	60.31
30	NASDAQ	ADP	Tue, Jan 16, 2001	61.75	62.44	61.31	62.00
29	NASDAQ	ADP	Fri, Jan 12, 2001	61.00	62.69	60.88	61.81
28	NASDAQ	ADP	Thu, Jan 11, 2001	60.94	62.13	60.44	60.56
27	NASDAQ	ADP	Wed, Jan 10, 2001	60.25	61.31	59.63	60.88
26	NASDAQ	ADP	Tue, Jan 9, 2001	59.00	61.31	58.75	60.69
25	NASDAQ	ADP	Mon, Jan 8, 2001	54.94	59.25	54.94	58.88
24	NASDAQ	ADP	Fri, Jan 5, 2001	55.00	55.81	54.25	54.88
23	NASDAQ	ADP	Thu, Jan 4, 2001	60.81	61.00	54.63	56.69
22	NASDAQ	ADP	Wed, Jan 3, 2001	62.00	62.56	60.50	60.75
21	NASDAQ	ADP	Tue, Jan 2, 2001	63.25	63.56	61.75	62.06
20	NASDAQ	ADP	Fri, Dec 29, 2000	64.00	64.00	63.00	63.31
19	NASDAQ	ADP	Thu, Dec 28, 2000	63.63	63.88	62.88	63.38
18	NASDAQ	ADP	Wed, Dec 27, 2000	61.44	62.94	61.44	62.81
17	NASDAQ	ADP	Tue, Dec 26, 2000	59.56	61.31	59.50	61.19
16	NASDAQ	ADP	Fri, Dec 22, 2000	59.00	59.63	58.56	59.50
15	NASDAQ	ADP	Thu, Dec 21, 2000	58.69	59.19	58.50	59.00
14	NASDAQ	ADP	Wed, Dec 20, 2000	59.06	59.81	58.56	58.94
13	NASDAQ	ADP	Tue, Dec 19, 2000	59.50	60.00	59.13	59.56
12	NASDAQ	ADP	Mon, Dec 18, 2000	60.00	60.38	59.06	59.81
11	NASDAQ	ADP	Fri, Dec 15, 2000	60.75	60.88	59.13	59.88
10	NASDAQ	ADP	Thu, Dec 14, 2000	62.75	64.25	61.94	63.31
9	NASDAQ	ADP	Wed, Dec 13, 2000	62.00	62.88	61.88	62.25
8	NASDAQ	ADP	Tue, Dec 12, 2000	62.00	62.31	61.38	61.81
7	NASDAQ	ADP	Mon, Dec 11, 2000	63.75	63.75	61.00	61.25
6	NASDAQ	ADP	Fri, Dec 8, 2000	64.63	64.88	62.00	63.00
5	NASDAQ	ADP	Thu, Dec 7, 2000	65.00	65.69	64.69	65.06
4	NASDAQ	ADP	Wed, Dec 6, 2000	63.50	66.50	63.50	66.19
3	NASDAQ	ADP	Tue, Dec 5, 2000	65.00	65.31	63.31	65.31
2	NASDAQ	ADP	Mon, Dec 4, 2000	65.44	65.94	65.00	65.19
1	NASDAQ	ADP	Fri, Dec 1, 2000	66.00	66.00	64.50	64.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Automatic Data Processing Inc NASDAQ:ADP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024