Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	66.19	66.37	64.01	64.01	376,475	-2.00(-3.03%)
Apr 29, 2010	65.24	66.22	63.91	66.01	296,908	+0.98(+1.51%)
Apr 28, 2010	67.47	67.47	64.64	65.03	331,857	-1.90(-2.84%)
Apr 27, 2010	66.81	68.89	66.52	66.93	438,684	-0.08(-0.12%)
Apr 26, 2010	67.36	68.00	66.06	67.01	330,467	-0.60(-0.89%)
Apr 23, 2010	65.94	67.85	65.82	67.61	417,636	+1.48(+2.24%)
Apr 22, 2010	64.07	66.14	63.39	66.13	331,542	+1.27(+1.96%)
Apr 21, 2010	64.93	64.97	64.14	64.86	176,967	-0.29(-0.45%)
Apr 20, 2010	64.06	65.15	62.90	65.15	182,833	+1.26(+1.97%)
Apr 19, 2010	64.69	64.73	63.21	63.89	196,721	-0.84(-1.30%)
Apr 16, 2010	65.21	65.95	64.50	64.73	202,610	-0.51(-0.78%)
Apr 15, 2010	65.50	65.59	64.43	65.24	201,192	-0.51(-0.78%)
Apr 14, 2010	65.52	65.94	65.43	65.75	252,459	+0.24(+0.37%)
Apr 13, 2010	65.31	65.75	65.00	65.51	285,699	-0.07(-0.11%)
Apr 12, 2010	64.70	65.87	64.55	65.58	469,550	+0.88(+1.36%)
Apr 09, 2010	62.38	65.21	62.38	64.70	663,114	+2.22(+3.55%)
Apr 08, 2010	62.31	63.35	62.04	62.48	425,402	+0.15(+0.24%)
Apr 07, 2010	61.13	62.39	61.01	62.33	244,880	+0.96(+1.56%)
Apr 06, 2010	61.44	61.85	60.99	61.37	141,546	-0.16(-0.26%)
Apr 05, 2010	61.18	61.99	60.90	61.53	189,406	+0.46(+0.75%)
Apr 01, 2010	61.79	61.07	61.07	61.07	661,000	-0.37(-0.60%)
Mar 31, 2010	61.35	62.04	61.11	61.44	356,271	-0.26(-0.42%)
Mar 30, 2010	60.97	61.99	60.38	61.70	243,287	+0.71(+1.16%)
Mar 29, 2010	61.10	61.57	60.58	60.99	278,465	-0.10(-0.16%)
Mar 26, 2010	61.65	62.12	60.77	61.09	127,720	-0.51(-0.83%)
Mar 25, 2010	62.72	62.72	61.50	61.60	208,202	-0.63(-1.01%)
Mar 24, 2010	63.01	63.01	61.81	62.23	217,256	-0.76(-1.21%)
Mar 23, 2010	62.47	63.01	61.88	62.99	273,905	+0.43(+0.69%)
Mar 22, 2010	60.49	62.66	60.27	62.56	361,007	+1.53(+2.51%)
Mar 19, 2010	61.39	61.60	60.68	61.03	592,853	+0.17(+0.28%)
Mar 18, 2010	60.00	61.38	59.88	60.86	463,085	+0.86(+1.43%)
Mar 17, 2010	59.16	60.44	59.16	60.00	266,446	+0.70(+1.18%)
Mar 16, 2010	58.09	59.32	58.09	59.30	187,606	+1.21(+2.08%)
Mar 15, 2010	57.66	58.81	57.59	58.09	247,215	-0.16(-0.27%)
Mar 12, 2010	58.06	58.84	57.61	58.25	405,275	+0.64(+1.11%)
Mar 11, 2010	56.75	57.62	56.57	57.61	402,164	+0.56(+0.98%)
Mar 10, 2010	56.46	57.05	56.13	57.05	389,949	+0.49(+0.87%)
Mar 09, 2010	57.09	57.46	56.37	56.56	438,642	-0.85(-1.48%)
Mar 08, 2010	57.72	57.92	57.13	57.41	230,417	-0.38(-0.66%)
Mar 05, 2010	57.28	58.22	56.83	57.79	326,757	+0.66(+1.16%)
Mar 04, 2010	56.46	57.63	56.28	57.13	191,771	+0.59(+1.04%)
Mar 03, 2010	58.23	58.80	56.36	56.54	454,717	-1.44(-2.48%)
Mar 02, 2010	59.28	59.81	57.19	57.98	388,797	-1.06(-1.80%)
Mar 01, 2010	57.30	59.14	57.22	59.04	447,540	+1.80(+3.14%)
Feb 26, 2010	57.08	57.93	56.72	57.24	202,503	+0.00(+0.00%)
Feb 25, 2010	56.39	57.34	56.14	57.24	331,670	+0.14(+0.25%)
Feb 24, 2010	56.56	57.73	56.16	57.10	179,017	+0.66(+1.17%)
Feb 23, 2010	56.66	56.70	55.90	56.44	327,334	-0.46(-0.81%)
Feb 22, 2010	57.56	57.74	56.70	56.90	245,034	-0.71(-1.23%)
Feb 19, 2010	57.63	58.02	57.29	57.61	153,753	-0.31(-0.54%)
Feb 18, 2010	57.90	58.25	57.20	57.92	188,518	-0.20(-0.34%)
Feb 17, 2010	57.78	58.66	57.25	58.12	309,635	+1.17(+2.05%)
Feb 16, 2010	56.96	57.34	55.60	56.95	357,586	+1.32(+2.37%)
Feb 12, 2010	55.51	55.63	55.63	55.63	668,600	-0.05(-0.09%)
Feb 11, 2010	53.59	55.82	53.56	55.68	563,282	+2.13(+3.98%)
Feb 10, 2010	53.08	54.36	53.08	53.55	498,223	+0.16(+0.30%)
Feb 09, 2010	53.22	53.51	52.76	53.39	231,358	+0.57(+1.08%)
Feb 08, 2010	52.85	53.13	52.46	52.82	228,151	-0.22(-0.41%)
Feb 05, 2010	53.00	53.36	52.46	53.04	248,599	+0.15(+0.28%)
Feb 04, 2010	53.06	53.48	52.82	52.89	329,944	-0.37(-0.69%)
Feb 03, 2010	53.84	54.48	52.87	53.26	482,673	-0.66(-1.22%)
Feb 02, 2010	53.05	54.10	52.55	53.92	358,164	+1.16(+2.20%)