Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	87.00	88.87	87.00	88.50	1,333,200	+2.71(+3.16%)
Jan 30, 2006	82.00	86.48	80.50	85.79	1,595,600	+3.79(+4.62%)
Jan 27, 2006	79.91	82.00	79.91	82.00	478,000	+2.04(+2.55%)
Jan 26, 2006	79.42	80.23	78.36	79.96	359,600	+0.90(+1.14%)
Jan 25, 2006	80.45	81.37	78.35	79.06	634,400	-0.73(-0.91%)
Jan 24, 2006	78.31	80.97	78.31	79.79	598,800	+1.52(+1.94%)
Jan 23, 2006	82.00	82.22	76.00	78.27	1,708,800	-3.16(-3.88%)
Jan 20, 2006	84.24	84.24	81.02	81.43	655,200	-1.82(-2.19%)
Jan 19, 2006	80.50	84.77	80.50	83.25	1,021,600	+2.94(+3.66%)
Jan 18, 2006	80.99	82.38	79.10	80.31	973,600	-2.09(-2.54%)
Jan 17, 2006	81.40	82.76	80.60	82.40	998,800	+1.90(+2.36%)
Jan 13, 2006	80.48	81.53	79.50	80.50	611,200	-0.10(-0.12%)
Jan 12, 2006	83.58	83.89	79.60	80.60	1,162,000	-2.50(-3.01%)
Jan 11, 2006	81.19	83.77	80.51	83.10	2,022,800	+2.63(+3.27%)
Jan 10, 2006	78.40	80.92	77.80	80.47	1,643,600	+2.40(+3.07%)
Jan 09, 2006	76.10	79.00	76.00	78.07	1,120,000	+2.06(+2.71%)
Jan 06, 2006	75.76	77.07	75.03	76.01	869,600	+0.91(+1.21%)
Jan 05, 2006	74.10	75.72	73.86	75.10	716,800	+0.85(+1.14%)
Jan 04, 2006	74.08	75.94	73.85	74.25	1,002,000	-0.25(-0.34%)
Jan 03, 2006	78.05	79.00	73.10	74.50	2,659,600	-2.26(-2.94%)
Dec 30, 2005	77.86	78.16	76.50	76.76	737,600	-1.09(-1.40%)
Dec 29, 2005	77.06	78.69	76.48	77.85	732,800	+1.44(+1.88%)
Dec 28, 2005	78.31	78.31	76.29	76.41	811,200	-1.47(-1.89%)
Dec 27, 2005	78.40	79.91	77.04	77.88	668,400	-0.18(-0.23%)
Dec 23, 2005	79.20	79.20	77.86	78.06	364,000	-0.22(-0.28%)
Dec 22, 2005	79.75	80.31	77.60	78.28	623,600	-0.93(-1.17%)
Dec 21, 2005	76.55	79.58	76.55	79.21	878,400	+2.56(+3.34%)
Dec 20, 2005	77.64	77.64	73.75	76.65	1,642,800	-1.27(-1.63%)
Dec 19, 2005	80.23	80.23	77.66	77.92	555,600	-2.27(-2.83%)
Dec 16, 2005	80.56	81.06	79.52	80.19	850,800	-0.07(-0.09%)
Dec 15, 2005	82.00	82.12	76.57	80.26	1,503,200	-1.79(-2.18%)
Dec 14, 2005	84.10	84.18	81.65	82.05	873,600	-2.11(-2.51%)
Dec 13, 2005	85.69	85.69	83.05	84.16	639,200	-1.35(-1.58%)
Dec 12, 2005	85.27	86.48	85.06	85.51	1,025,600	+0.83(+0.98%)
Dec 09, 2005	84.00	84.80	83.00	84.68	494,400	+1.09(+1.30%)
Dec 08, 2005	83.22	84.49	82.05	83.59	825,600	+0.69(+0.83%)
Dec 07, 2005	83.55	83.64	82.00	82.90	385,600	-0.16(-0.19%)
Dec 06, 2005	83.52	83.58	82.07	83.06	627,600	+0.14(+0.17%)
Dec 05, 2005	84.42	84.52	82.00	82.92	787,600	-1.16(-1.38%)
Dec 02, 2005	84.50	84.69	82.50	84.08	760,000	+0.26(+0.31%)
Dec 01, 2005	81.20	84.01	81.20	83.82	1,557,600	+2.70(+3.33%)
Nov 30, 2005	84.80	84.86	80.65	81.12	4,294,800	-7.00(-7.94%)
Nov 29, 2005	88.00	89.23	87.11	88.12	913,200	+0.39(+0.44%)
Nov 28, 2005	88.21	88.70	87.01	87.73	1,107,200	+0.10(+0.11%)
Nov 25, 2005	88.68	89.18	87.45	87.63	406,800	-0.58(-0.66%)
Nov 23, 2005	87.32	88.87	86.74	88.21	1,410,400	+1.14(+1.31%)
Nov 22, 2005	85.02	87.19	84.12	87.07	4,426,800	+2.35(+2.77%)
Nov 21, 2005	84.50	84.72	82.47	84.72	1,630,400	+1.69(+2.04%)
Nov 18, 2005	83.39	83.97	80.05	83.03	2,170,400	+1.94(+2.39%)
Nov 17, 2005	77.90	81.19	77.60	81.09	1,308,400	+3.59(+4.63%)
Nov 16, 2005	78.03	78.55	76.16	77.50	594,400	-0.45(-0.58%)
Nov 15, 2005	78.99	79.83	77.05	77.95	1,386,400	-0.78(-0.99%)
Nov 14, 2005	73.90	78.80	73.41	78.73	2,788,400	+6.03(+8.29%)
Nov 11, 2005	72.00	73.00	71.06	72.70	496,800	+0.98(+1.37%)
Nov 10, 2005	69.69	72.42	69.54	71.72	715,200	+2.02(+2.90%)
Nov 09, 2005	69.43	70.36	68.33	69.70	614,400	+0.69(+1.00%)
Nov 08, 2005	68.63	69.97	68.38	69.01	876,000	+0.53(+0.77%)
Nov 07, 2005	69.53	70.06	67.70	68.48	1,117,600	-1.02(-1.47%)
Nov 04, 2005	72.39	74.00	67.88	69.50	1,841,200	-2.40(-3.34%)
Nov 03, 2005	70.11	72.96	69.40	71.90	1,290,400	+2.05(+2.93%)
Nov 02, 2005	68.31	70.00	68.15	69.85	938,000	+1.47(+2.15%)