Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.84	39.13	37.80	37.97	316,636	-0.71(-1.84%)
Jun 28, 2007	38.10	38.93	38.10	38.68	211,770	+0.68(+1.79%)
Jun 27, 2007	37.34	38.06	37.20	38.00	325,558	+0.86(+2.32%)
Jun 26, 2007	37.32	37.80	37.00	37.14	282,325	+0.11(+0.30%)
Jun 25, 2007	38.08	38.23	36.96	37.03	298,984	-0.69(-1.83%)
Jun 22, 2007	38.27	38.52	37.25	37.72	425,124	-0.55(-1.44%)
Jun 21, 2007	38.63	38.80	37.86	38.27	318,523	-0.35(-0.91%)
Jun 20, 2007	38.51	39.05	38.40	38.62	502,100	+0.28(+0.73%)
Jun 19, 2007	38.00	38.42	37.40	38.34	686,300	+0.17(+0.45%)
Jun 18, 2007	38.21	38.30	37.24	38.17	627,000	+0.23(+0.61%)
Jun 15, 2007	39.50	39.50	37.67	37.94	749,600	-1.02(-2.62%)
Jun 14, 2007	39.12	39.40	38.78	38.96	265,500	+0.00(+0.00%)
Jun 13, 2007	38.90	39.07	38.42	38.96	313,600	+0.13(+0.33%)
Jun 12, 2007	39.65	39.65	38.80	38.83	464,500	-1.13(-2.83%)
Jun 11, 2007	40.33	40.91	39.80	39.96	358,771	-0.24(-0.60%)
Jun 08, 2007	39.24	40.75	39.02	40.20	807,412	-0.80(-1.95%)
Jun 07, 2007	40.02	41.00	40.02	41.00	536,961	+0.99(+2.47%)
Jun 06, 2007	39.78	40.14	39.25	40.01	347,829	+0.25(+0.63%)
Jun 05, 2007	40.41	40.79	39.69	39.76	261,465	-0.52(-1.29%)
Jun 04, 2007	40.78	40.90	40.05	40.28	288,558	-0.50(-1.23%)
Jun 01, 2007	41.33	41.50	40.40	40.78	268,943	-0.17(-0.42%)
May 31, 2007	41.00	41.11	40.41	40.95	256,557	+0.10(+0.24%)
May 30, 2007	41.05	41.15	40.39	40.85	287,872	-0.12(-0.29%)
May 29, 2007	41.19	41.66	40.50	40.97	184,183	-0.14(-0.34%)
May 25, 2007	40.90	41.41	40.85	41.11	157,193	+0.23(+0.56%)
May 24, 2007	41.73	41.78	40.53	40.88	160,997	-0.72(-1.73%)
May 23, 2007	41.54	41.93	41.41	41.60	125,033	+0.01(+0.02%)
May 22, 2007	41.26	41.94	41.08	41.59	172,766	+0.50(+1.22%)
May 21, 2007	40.50	41.46	40.00	41.09	230,773	+0.66(+1.63%)
May 18, 2007	40.16	40.62	39.77	40.43	249,451	+0.53(+1.33%)
May 17, 2007	40.00	40.85	39.81	39.90	108,686	-0.31(-0.77%)
May 16, 2007	39.63	40.24	39.63	40.21	182,412	+0.62(+1.57%)
May 15, 2007	40.31	40.49	39.51	39.59	218,130	-0.84(-2.08%)
May 14, 2007	41.54	41.90	40.00	40.43	242,097	-0.91(-2.20%)
May 11, 2007	40.90	41.64	40.75	41.34	172,567	+0.40(+0.98%)
May 10, 2007	41.44	41.75	40.94	40.94	169,598	-0.73(-1.75%)
May 09, 2007	41.40	41.74	41.00	41.67	189,306	+0.07(+0.17%)
May 08, 2007	41.78	41.78	41.31	41.60	188,403	+0.05(+0.12%)
May 07, 2007	41.17	41.70	41.14	41.55	255,617	+0.18(+0.44%)
May 04, 2007	40.69	41.44	40.65	41.37	162,238	+0.76(+1.87%)
May 03, 2007	40.51	40.90	39.98	40.61	158,286	+0.00(+0.00%)
May 02, 2007	39.97	41.00	39.97	40.61	146,798	+0.54(+1.35%)
May 01, 2007	40.43	40.46	39.67	40.07	169,210	-0.40(-0.99%)
Apr 30, 2007	42.15	42.20	40.47	40.47	312,478	-1.48(-3.53%)
Apr 27, 2007	41.78	42.05	41.60	41.95	157,773	-0.12(-0.29%)
Apr 26, 2007	41.94	42.18	41.52	42.07	153,759	+0.03(+0.07%)
Apr 25, 2007	42.00	42.44	41.89	42.04	165,847	+0.15(+0.36%)
Apr 24, 2007	41.80	42.00	41.65	41.89	285,188	+0.28(+0.67%)
Apr 23, 2007	41.49	41.79	41.43	41.61	199,577	+0.39(+0.95%)
Apr 20, 2007	40.63	41.26	40.41	41.22	291,893	+1.23(+3.08%)
Apr 19, 2007	39.67	40.12	39.58	39.99	168,540	+0.14(+0.35%)
Apr 18, 2007	40.44	40.75	39.75	39.85	267,352	-0.58(-1.43%)
Apr 17, 2007	39.22	40.73	38.87	40.43	483,925	+1.09(+2.77%)
Apr 16, 2007	39.54	39.74	39.04	39.34	130,423	+0.03(+0.08%)
Apr 13, 2007	38.99	39.34	38.72	39.31	126,635	+0.26(+0.67%)
Apr 12, 2007	38.90	39.10	38.72	39.05	207,179	-0.15(-0.38%)
Apr 11, 2007	39.71	39.76	38.93	39.20	209,447	-0.42(-1.06%)
Apr 10, 2007	39.50	40.13	39.50	39.62	193,379	+0.06(+0.15%)
Apr 09, 2007	40.72	40.72	39.51	39.56	185,457	-0.97(-2.39%)
Apr 05, 2007	40.40	40.64	40.17	40.53	102,592	+0.03(+0.07%)
Apr 04, 2007	40.50	40.81	40.28	40.50	136,560	+0.07(+0.17%)
Apr 03, 2007	39.88	40.50	39.88	40.43	210,715	+0.55(+1.38%)