Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	70.86	71.22	68.65	69.22	902,800	-1.53(-2.16%)
Feb 27, 2006	71.46	73.18	70.63	70.75	1,011,200	-0.71(-0.99%)
Feb 24, 2006	69.80	71.75	68.80	71.46	923,200	+1.95(+2.81%)
Feb 23, 2006	71.05	71.31	69.26	69.51	1,101,200	-1.06(-1.50%)
Feb 22, 2006	71.53	71.53	69.84	70.57	1,128,800	-1.75(-2.42%)
Feb 21, 2006	74.12	75.00	72.09	72.32	1,908,800	-0.99(-1.35%)
Feb 17, 2006	70.36	74.19	70.00	73.31	2,482,400	+3.99(+5.76%)
Feb 16, 2006	68.84	69.58	67.66	69.32	328,600	+1.08(+1.58%)
Feb 15, 2006	67.02	69.69	66.25	68.24	2,090,400	+1.05(+1.56%)
Feb 14, 2006	66.47	68.74	65.63	67.19	2,683,200	+0.76(+1.14%)
Feb 13, 2006	70.00	70.69	66.00	66.43	5,774,800	-3.72(-5.30%)
Feb 10, 2006	70.05	73.45	68.75	70.15	13,068,400	-9.70(-12.15%)
Feb 09, 2006	86.75	86.91	78.63	79.85	6,222,000	-7.05(-8.11%)
Feb 08, 2006	88.21	88.92	85.52	86.90	1,040,800	-1.32(-1.50%)
Feb 07, 2006	90.87	91.45	87.31	88.22	755,600	-2.66(-2.93%)
Feb 06, 2006	88.60	91.94	87.15	90.88	1,347,600	+3.92(+4.51%)
Feb 03, 2006	87.55	87.95	86.00	86.96	648,800	-0.77(-0.88%)
Feb 02, 2006	88.55	89.45	85.11	87.73	923,600	-1.19(-1.34%)
Feb 01, 2006	89.16	90.57	87.50	88.92	1,144,400	+0.42(+0.47%)
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%)