Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	57.71	57.82	56.51	56.96	406,903	-0.89(-1.54%)
Jun 29, 2009	56.47	58.55	56.13	57.85	491,496	+1.38(+2.44%)
Jun 26, 2009	55.70	56.60	55.21	56.47	1,477,243	+1.14(+2.06%)
Jun 25, 2009	53.97	55.40	52.10	55.33	566,523	+3.48(+6.71%)
Jun 24, 2009	50.93	52.30	50.78	51.85	156,919	+1.06(+2.09%)
Jun 23, 2009	51.30	51.89	50.39	50.79	243,641	-0.03(-0.06%)
Jun 22, 2009	52.01	52.01	50.70	50.82	339,328	-1.51(-2.89%)
Jun 19, 2009	53.52	54.05	52.01	52.33	561,676	-0.57(-1.08%)
Jun 18, 2009	52.60	54.88	52.11	52.90	578,744	+0.13(+0.25%)
Jun 17, 2009	50.97	53.80	50.35	52.77	630,168	+2.36(+4.68%)
Jun 16, 2009	50.52	51.20	50.10	50.41	157,218	-0.39(-0.77%)
Jun 15, 2009	50.29	51.28	49.89	50.80	251,651	-0.48(-0.94%)
Jun 12, 2009	51.00	51.50	50.42	51.28	209,973	+0.24(+0.47%)
Jun 11, 2009	50.82	51.59	50.71	51.04	198,750	+0.19(+0.37%)
Jun 10, 2009	51.00	51.68	50.00	50.85	304,456	-0.23(-0.45%)
Jun 09, 2009	49.80	51.35	49.75	51.08	315,385	+1.27(+2.55%)
Jun 08, 2009	49.48	50.39	49.13	49.81	357,675	-0.52(-1.03%)
Jun 05, 2009	50.76	51.41	49.82	50.33	456,796	-0.36(-0.71%)
Jun 04, 2009	51.77	52.00	50.14	50.69	595,927	-0.97(-1.88%)
Jun 03, 2009	50.73	51.99	50.25	51.66	457,099	+0.73(+1.43%)
Jun 02, 2009	50.00	51.14	48.65	50.93	562,445	+0.86(+1.72%)
Jun 01, 2009	49.05	51.20	48.00	50.07	1,048,707	+0.14(+0.28%)
May 29, 2009	50.01	52.70	47.75	49.93	2,418,423	-2.74(-5.20%)
May 28, 2009	52.58	53.00	50.90	52.67	955,255	-0.09(-0.17%)
May 27, 2009	53.87	54.76	52.50	52.76	472,190	-1.16(-2.15%)
May 26, 2009	50.58	53.98	49.60	53.92	733,027	+2.96(+5.81%)
May 22, 2009	52.31	53.24	50.85	50.96	728,574	-1.23(-2.36%)
May 21, 2009	55.61	55.87	51.76	52.19	1,253,731	-4.34(-7.68%)
May 20, 2009	58.89	59.24	55.30	56.53	1,101,990	-2.47(-4.19%)
May 19, 2009	60.26	62.00	58.94	59.00	978,985	-0.31(-0.52%)
May 18, 2009	56.07	60.00	55.82	59.31	1,171,998	+4.23(+7.68%)
May 15, 2009	55.19	55.87	54.80	55.08	494,436	+0.24(+0.44%)
May 14, 2009	53.83	55.18	53.56	54.84	332,857	+0.34(+0.62%)
May 13, 2009	54.67	55.60	54.10	54.50	534,092	-1.88(-3.33%)
May 12, 2009	56.17	57.11	54.56	56.38	262,061	+1.12(+2.03%)
May 11, 2009	54.45	56.31	53.35	55.26	404,155	+0.80(+1.47%)
May 08, 2009	54.50	55.60	53.27	54.46	263,798	+0.15(+0.28%)
May 07, 2009	55.13	55.60	54.00	54.31	257,462	-0.83(-1.51%)
May 06, 2009	56.85	57.68	54.47	55.14	379,016	-1.08(-1.92%)
May 05, 2009	55.30	56.31	55.30	56.22	311,023	+0.60(+1.08%)
May 04, 2009	55.04	55.77	54.19	55.62	368,901	+1.21(+2.22%)
May 01, 2009	53.92	54.52	53.00	54.41	357,006	+0.79(+1.47%)
Apr 30, 2009	54.69	56.22	53.55	53.62	791,493	-0.81(-1.49%)
Apr 29, 2009	51.81	54.65	51.81	54.43	492,333	+2.79(+5.40%)
Apr 28, 2009	51.32	52.44	51.30	51.64	207,419	+0.01(+0.02%)
Apr 27, 2009	50.59	52.81	50.50	51.63	360,597	+0.64(+1.26%)
Apr 24, 2009	51.86	52.50	49.52	50.99	561,371	-0.89(-1.72%)
Apr 23, 2009	53.38	53.69	51.02	51.88	447,069	-0.62(-1.18%)
Apr 22, 2009	50.35	53.15	50.35	52.50	663,414	+2.15(+4.27%)
Apr 21, 2009	49.90	51.36	49.80	50.35	507,083	-0.03(-0.06%)
Apr 20, 2009	50.24	50.80	49.77	50.38	550,351	-1.10(-2.14%)
Apr 17, 2009	49.79	51.78	49.50	51.48	754,734	+1.22(+2.43%)
Apr 16, 2009	47.54	50.71	47.54	50.26	820,991	+3.02(+6.39%)
Apr 15, 2009	47.55	48.07	46.41	47.24	308,164	-0.39(-0.82%)
Apr 14, 2009	48.25	48.25	46.89	47.63	659,974	-0.40(-0.83%)
Apr 13, 2009	49.10	49.38	47.63	48.03	797,998	-1.36(-2.75%)
Apr 09, 2009	46.94	49.99	46.09	49.39	1,221,089	+3.76(+8.24%)
Apr 08, 2009	44.88	46.34	44.78	45.63	396,802	+0.92(+2.06%)
Apr 07, 2009	45.50	45.91	44.50	44.71	311,827	-1.52(-3.29%)
Apr 06, 2009	47.11	47.11	45.51	46.23	439,463	-0.99(-2.10%)
Apr 03, 2009	46.50	47.98	45.51	47.22	711,044	+0.28(+0.60%)
Apr 02, 2009	46.13	47.32	44.81	46.94	836,409	+2.94(+6.68%)