Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	25.14	28.12	25.09	27.51	1,792,659	+2.84(+11.51%)
Jun 28, 2012	24.38	24.72	24.19	24.67	705,743	-0.05(-0.20%)
Jun 27, 2012	25.97	26.07	23.93	24.72	1,874,590	-1.36(-5.21%)
Jun 26, 2012	26.25	26.47	25.99	26.08	487,525	-0.06(-0.23%)
Jun 25, 2012	26.54	26.59	25.95	26.14	376,857	-0.71(-2.64%)
Jun 22, 2012	26.65	26.87	26.65	26.85	538,244	+0.37(+1.40%)
Jun 21, 2012	27.29	27.43	26.35	26.48	665,488	-0.68(-2.50%)
Jun 20, 2012	27.92	28.12	27.14	27.16	929,785	-0.80(-2.86%)
Jun 19, 2012	28.33	28.52	27.83	27.96	598,804	-0.30(-1.06%)
Jun 18, 2012	27.35	28.42	27.08	28.26	547,605	+0.95(+3.48%)
Jun 15, 2012	27.45	27.70	26.92	27.31	768,731	+0.01(+0.04%)
Jun 14, 2012	27.60	27.65	27.04	27.30	1,185,150	+0.08(+0.29%)
Jun 13, 2012	28.05	28.05	27.00	27.22	797,889	-0.96(-3.41%)
Jun 12, 2012	28.06	28.51	27.96	28.18	515,833	+0.16(+0.57%)
Jun 11, 2012	29.04	29.29	28.00	28.02	420,424	-0.75(-2.61%)
Jun 08, 2012	28.90	29.22	28.63	28.77	538,166	-0.13(-0.45%)
Jun 07, 2012	29.65	29.79	28.79	28.90	494,893	-0.52(-1.77%)
Jun 06, 2012	28.93	29.60	28.93	29.42	527,453	+0.77(+2.69%)
Jun 05, 2012	28.23	28.70	27.98	28.65	565,537	+0.18(+0.63%)
Jun 04, 2012	28.19	28.53	28.00	28.47	425,483	+0.30(+1.06%)
Jun 01, 2012	28.16	29.01	27.87	28.17	518,017	-0.44(-1.54%)
May 31, 2012	28.70	28.80	28.26	28.61	357,757	-0.14(-0.49%)
May 30, 2012	28.82	29.09	28.56	28.75	384,546	-0.36(-1.24%)
May 29, 2012	29.49	29.95	28.81	29.11	538,909	-0.14(-0.48%)
May 25, 2012	29.27	29.55	29.19	29.25	339,859	+0.08(+0.27%)
May 24, 2012	29.51	29.68	28.76	29.17	507,230	-0.28(-0.95%)
May 23, 2012	29.48	29.52	28.75	29.45	606,636	+0.11(+0.37%)
May 22, 2012	29.46	29.75	29.15	29.34	462,823	-0.05(-0.17%)
May 21, 2012	28.93	29.59	28.78	29.39	844,518	+0.47(+1.63%)
May 18, 2012	29.23	29.67	28.75	28.92	1,049,312	-1.09(-3.63%)
May 17, 2012	29.15	30.50	29.03	30.01	1,329,473	+0.30(+1.01%)
May 16, 2012	29.88	29.96	29.39	29.71	553,252	-0.17(-0.57%)
May 15, 2012	29.77	30.14	29.57	29.88	1,136,922	-0.02(-0.07%)
May 14, 2012	29.87	30.46	29.65	29.90	1,236,390	-0.13(-0.43%)
May 11, 2012	30.06	30.64	30.00	30.03	764,405	-0.09(-0.30%)
May 10, 2012	29.13	31.08	28.82	30.12	2,572,409	-1.97(-6.14%)
May 09, 2012	31.04	33.00	31.04	32.09	1,838,276	+1.10(+3.55%)
May 08, 2012	33.75	33.97	30.54	30.99	3,703,222	-2.99(-8.80%)
May 07, 2012	36.82	37.08	33.87	33.98	1,339,758	-3.01(-8.14%)
May 04, 2012	37.54	38.67	36.97	36.99	437,135	-0.83(-2.19%)
May 03, 2012	38.14	38.40	37.47	37.82	346,853	-0.32(-0.84%)
May 02, 2012	37.29	38.15	37.03	38.14	432,208	+0.71(+1.90%)
May 01, 2012	37.88	37.98	37.08	37.43	701,508	+0.03(+0.08%)
Apr 30, 2012	37.39	37.79	37.18	37.40	377,142	-0.13(-0.35%)
Apr 27, 2012	37.99	37.99	36.94	37.53	1,036,976	-0.87(-2.27%)
Apr 26, 2012	38.33	38.84	38.33	38.40	513,758	-0.05(-0.13%)
Apr 25, 2012	38.08	39.16	37.85	38.45	445,506	+0.86(+2.29%)
Apr 24, 2012	38.02	38.34	37.48	37.59	584,189	-0.57(-1.49%)
Apr 23, 2012	39.28	39.28	38.07	38.16	754,787	-1.57(-3.95%)
Apr 20, 2012	40.92	41.01	39.63	39.73	427,584	-0.31(-0.77%)
Apr 19, 2012	40.79	41.05	39.46	40.04	665,450	-0.78(-1.91%)
Apr 18, 2012	40.92	41.01	40.47	40.82	216,399	-0.15(-0.37%)
Apr 17, 2012	40.09	41.50	40.09	40.97	646,014	+1.04(+2.60%)
Apr 16, 2012	40.41	40.67	39.16	39.93	620,016	-0.06(-0.16%)
Apr 13, 2012	40.12	40.57	39.76	39.99	437,717	-0.40(-0.98%)
Apr 12, 2012	40.07	40.75	39.82	40.39	394,567	+0.27(+0.67%)
Apr 11, 2012	40.42	40.71	39.95	40.12	482,284	-0.04(-0.10%)
Apr 10, 2012	41.29	41.92	39.84	40.16	733,178	-1.15(-2.78%)
Apr 09, 2012	41.05	41.60	40.56	41.31	243,605	-0.43(-1.03%)
Apr 05, 2012	41.22	42.37	40.40	41.74	1,166,367	-0.94(-2.20%)
Apr 04, 2012	43.41	43.41	42.41	42.68	267,709	-0.97(-2.22%)
Apr 03, 2012	43.79	44.19	43.47	43.65	178,779	-0.26(-0.59%)