Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	39.00	39.93	38.55	38.77	683,807	-0.85(-2.15%)
Feb 26, 2009	40.57	40.74	39.35	39.62	350,604	-0.28(-0.70%)
Feb 25, 2009	40.01	40.42	39.21	39.90	326,784	-0.14(-0.35%)
Feb 24, 2009	39.36	40.12	39.03	40.04	329,812	+0.79(+2.01%)
Feb 23, 2009	39.99	40.48	38.92	39.25	397,279	-0.45(-1.13%)
Feb 20, 2009	38.74	39.84	38.51	39.70	292,993	+0.50(+1.28%)
Feb 19, 2009	39.59	39.82	38.51	39.20	817,118	+0.06(+0.15%)
Feb 18, 2009	39.45	39.67	39.03	39.14	321,381	-0.15(-0.38%)
Feb 17, 2009	39.93	39.93	39.01	39.29	640,216	-0.66(-1.65%)
Feb 13, 2009	39.28	40.00	38.69	39.95	419,834	+1.11(+2.86%)
Feb 12, 2009	38.23	39.13	36.96	38.84	411,903	+1.15(+3.05%)
Feb 11, 2009	37.25	37.76	36.46	37.69	406,967	+0.66(+1.78%)
Feb 10, 2009	37.82	38.34	36.84	37.03	313,021	-0.32(-0.86%)
Feb 09, 2009	37.49	37.57	36.39	37.35	350,901	+0.03(+0.08%)
Feb 06, 2009	35.06	37.66	34.56	37.32	738,566	+2.09(+5.93%)
Feb 05, 2009	37.12	38.46	34.28	35.23	1,975,191	-1.88(-5.07%)
Feb 04, 2009	37.41	37.75	36.62	37.11	304,246	-0.41(-1.09%)
Feb 03, 2009	37.59	37.82	36.68	37.52	374,614	+0.18(+0.48%)
Feb 02, 2009	37.54	37.75	36.50	37.34	562,743	+0.06(+0.16%)
Jan 30, 2009	41.65	41.90	36.29	37.28	1,653,564	-1.87(-4.78%)
Jan 29, 2009	39.01	39.45	38.61	39.15	623,850	+0.01(+0.03%)
Jan 28, 2009	40.18	40.50	38.76	39.14	461,829	-0.62(-1.56%)
Jan 27, 2009	39.38	39.89	38.98	39.76	346,553	+0.62(+1.58%)
Jan 26, 2009	38.20	39.38	37.90	39.14	346,320	+0.76(+1.98%)
Jan 23, 2009	37.60	38.61	37.25	38.38	424,054	-0.52(-1.34%)
Jan 22, 2009	37.03	39.25	36.03	38.90	1,050,032	-2.09(-5.10%)
Jan 21, 2009	39.41	41.12	39.05	40.99	395,964	+1.84(+4.70%)
Jan 20, 2009	41.15	41.64	38.99	39.15	348,341	-2.16(-5.23%)
Jan 16, 2009	40.50	41.66	40.50	41.31	775,630	+1.13(+2.81%)
Jan 15, 2009	39.20	40.38	37.98	40.18	732,656	+1.09(+2.79%)
Jan 14, 2009	40.11	40.18	39.06	39.09	384,516	-1.51(-3.72%)
Jan 13, 2009	40.01	41.00	39.70	40.60	376,855	+0.45(+1.12%)
Jan 12, 2009	39.60	40.38	39.51	40.15	525,179	+0.65(+1.65%)
Jan 09, 2009	38.50	40.22	37.90	39.50	512,944	+1.13(+2.95%)
Jan 08, 2009	38.36	38.92	37.17	38.37	555,507	+0.17(+0.45%)
Jan 07, 2009	38.71	39.18	37.35	38.20	624,686	-1.07(-2.72%)
Jan 06, 2009	40.55	40.92	38.67	39.27	840,711	-2.85(-6.77%)
Jan 05, 2009	44.21	44.36	41.61	42.12	506,888	-1.49(-3.42%)
Jan 02, 2009	44.07	44.36	43.08	43.61	280,320	-0.01(-0.02%)
Dec 31, 2008	43.17	44.88	43.17	43.62	442,716	-0.01(-0.02%)
Dec 30, 2008	43.40	44.25	42.74	43.63	380,999	+0.59(+1.37%)
Dec 29, 2008	44.25	44.47	41.96	43.04	349,819	-0.99(-2.25%)
Dec 26, 2008	44.48	44.50	43.36	44.03	215,533	-0.28(-0.63%)
Dec 24, 2008	42.56	44.48	42.56	44.31	171,854	+0.99(+2.29%)
Dec 23, 2008	43.12	43.71	42.80	43.32	312,320	+0.22(+0.51%)
Dec 22, 2008	43.26	43.75	41.61	43.10	363,646	+0.80(+1.89%)
Dec 19, 2008	41.94	42.70	41.25	42.30	786,370	+1.59(+3.91%)
Dec 18, 2008	41.78	41.94	40.05	40.71	494,536	-0.10(-0.25%)
Dec 17, 2008	40.11	41.00	39.10	40.81	385,716	+0.57(+1.42%)
Dec 16, 2008	37.71	40.25	36.31	40.24	505,996	+3.95(+10.88%)
Dec 15, 2008	36.99	37.40	35.54	36.29	295,221	-0.23(-0.63%)
Dec 12, 2008	34.10	36.61	34.05	36.52	372,067	+1.71(+4.91%)
Dec 11, 2008	35.65	36.83	34.25	34.81	421,884	-2.07(-5.61%)
Dec 10, 2008	35.61	37.16	35.34	36.88	333,183	+1.61(+4.56%)
Dec 09, 2008	35.73	37.44	35.12	35.27	378,975	-0.65(-1.81%)
Dec 08, 2008	35.10	37.83	35.10	35.92	659,875	+2.16(+6.40%)
Dec 05, 2008	31.60	33.81	30.56	33.76	512,723	+1.60(+4.98%)
Dec 04, 2008	30.89	32.75	30.53	32.16	517,255	+0.40(+1.26%)
Dec 03, 2008	30.40	32.00	27.30	31.76	713,985	+3.72(+13.27%)
Dec 02, 2008	27.64	28.21	25.70	28.04	662,727	+0.65(+2.37%)