Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.07	30.35	29.52	29.59	165,897	-0.32(-1.07%)
Nov 29, 2007	29.79	30.00	29.39	29.91	144,199	+0.10(+0.34%)
Nov 28, 2007	29.29	30.05	29.29	29.81	166,378	+0.80(+2.76%)
Nov 27, 2007	28.66	29.38	28.61	29.01	179,383	+0.38(+1.33%)
Nov 26, 2007	28.52	29.24	28.14	28.63	273,569	-0.09(-0.31%)
Nov 23, 2007	29.13	29.27	28.72	28.72	112,486	-0.41(-1.41%)
Nov 21, 2007	29.40	29.50	29.01	29.13	258,601	-0.55(-1.85%)
Nov 20, 2007	29.33	29.93	29.13	29.68	572,817	+0.49(+1.68%)
Nov 19, 2007	29.49	29.51	29.02	29.19	266,188	-0.52(-1.75%)
Nov 16, 2007	29.54	29.87	29.40	29.71	297,962	+0.19(+0.64%)
Nov 15, 2007	29.50	29.84	29.30	29.52	332,011	-0.03(-0.10%)
Nov 14, 2007	29.92	29.97	29.38	29.55	316,142	-0.10(-0.34%)
Nov 13, 2007	29.60	30.03	29.41	29.65	345,064	-0.20(-0.67%)
Nov 12, 2007	29.97	30.41	29.69	29.85	497,928	-0.35(-1.16%)
Nov 09, 2007	27.78	30.64	27.41	30.20	1,392,084	+3.20(+11.85%)
Nov 08, 2007	28.70	28.85	26.08	27.00	1,688,217	-1.63(-5.69%)
Nov 07, 2007	30.36	30.51	27.96	28.63	1,256,372	-1.89(-6.19%)
Nov 06, 2007	33.25	33.49	30.29	30.52	1,132,163	-2.73(-8.21%)
Nov 05, 2007	33.45	33.70	33.06	33.25	289,902	-0.91(-2.66%)
Nov 02, 2007	34.46	34.75	33.86	34.16	209,831	-0.30(-0.87%)
Nov 01, 2007	35.19	35.46	34.27	34.46	1,373,639	-1.77(-4.89%)
Oct 31, 2007	36.37	36.44	35.51	36.23	347,492	+0.41(+1.14%)
Oct 30, 2007	35.80	36.49	35.50	35.82	280,252	-0.28(-0.78%)
Oct 29, 2007	36.72	36.72	35.86	36.10	152,908	-0.69(-1.88%)
Oct 26, 2007	36.73	36.91	36.09	36.79	208,770	+0.30(+0.82%)
Oct 25, 2007	36.17	36.91	36.01	36.49	162,123	+0.30(+0.83%)
Oct 24, 2007	36.17	36.57	35.76	36.19	153,951	-0.33(-0.90%)
Oct 23, 2007	36.42	36.98	36.15	36.52	144,203	+0.29(+0.80%)
Oct 22, 2007	36.50	36.75	35.34	36.23	268,300	-0.38(-1.04%)
Oct 19, 2007	37.80	37.80	36.61	36.61	296,218	-1.27(-3.35%)
Oct 18, 2007	37.88	38.19	37.50	37.88	241,790	-0.15(-0.39%)
Oct 17, 2007	38.25	38.25	37.50	38.03	290,451	+0.22(+0.58%)
Oct 16, 2007	38.04	38.30	37.75	37.81	198,932	-0.48(-1.25%)
Oct 15, 2007	38.53	38.73	38.12	38.29	240,448	-0.24(-0.62%)
Oct 12, 2007	38.42	38.71	38.29	38.53	165,399	+0.10(+0.26%)
Oct 11, 2007	38.64	38.73	38.30	38.43	272,300	-0.04(-0.10%)
Oct 10, 2007	38.41	38.69	38.24	38.47	207,996	-0.17(-0.44%)
Oct 09, 2007	38.65	38.81	37.95	38.64	280,952	+0.26(+0.68%)
Oct 08, 2007	38.75	38.75	37.86	38.38	210,414	-0.31(-0.80%)
Oct 05, 2007	38.90	38.99	38.37	38.69	173,390	-0.12(-0.31%)
Oct 04, 2007	38.58	38.94	38.50	38.81	305,319	+0.26(+0.67%)
Oct 03, 2007	38.19	38.93	37.80	38.55	835,892	+0.02(+0.05%)
Oct 02, 2007	37.18	38.67	37.18	38.53	442,100	+1.41(+3.80%)
Oct 01, 2007	36.98	37.15	36.52	37.12	277,177	+0.49(+1.34%)
Sep 28, 2007	36.43	37.00	36.33	36.63	288,788	+0.36(+0.99%)
Sep 27, 2007	37.00	37.26	36.17	36.27	527,109	-0.59(-1.60%)
Sep 26, 2007	35.90	37.25	35.56	36.86	733,304	+1.13(+3.16%)
Sep 25, 2007	33.82	36.09	33.70	35.73	889,548	+1.93(+5.71%)
Sep 24, 2007	34.46	34.81	33.59	33.80	258,425	-0.56(-1.63%)
Sep 21, 2007	34.89	34.89	33.55	34.36	361,054	-0.20(-0.58%)
Sep 20, 2007	35.00	35.00	34.30	34.56	333,244	-0.42(-1.20%)
Sep 19, 2007	35.24	35.51	34.57	34.98	349,590	+0.47(+1.36%)
Sep 18, 2007	33.30	34.55	33.25	34.51	338,519	+1.18(+3.54%)
Sep 17, 2007	33.39	33.58	33.13	33.33	230,431	-0.16(-0.48%)
Sep 14, 2007	32.48	33.57	32.41	33.49	441,223	+0.78(+2.38%)
Sep 13, 2007	33.46	33.65	32.37	32.71	642,476	-0.63(-1.89%)
Sep 12, 2007	33.73	33.83	33.09	33.34	599,866	-0.39(-1.16%)
Sep 11, 2007	33.87	34.28	33.26	33.73	1,082,896	+0.11(+0.33%)
Sep 10, 2007	35.00	35.42	33.59	33.62	672,908	-1.38(-3.94%)
Sep 07, 2007	36.27	36.51	34.65	35.00	709,405	-1.55(-4.24%)
Sep 06, 2007	36.84	37.06	36.24	36.55	243,230	-0.25(-0.68%)
Sep 05, 2007	36.96	37.49	36.59	36.80	279,502	-0.37(-1.00%)