Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.18	16.18	15.85	16.05	464,309	-0.12(-0.74%)
Jun 27, 2014	16.03	16.31	15.94	16.17	1,622,025	+0.03(+0.19%)
Jun 26, 2014	16.14	16.22	15.81	16.14	400,834	+0.01(+0.06%)
Jun 25, 2014	16.11	16.27	15.95	16.13	321,890	+0.00(+0.00%)
Jun 24, 2014	16.17	16.44	16.10	16.13	327,060	-0.11(-0.68%)
Jun 23, 2014	16.34	16.35	16.09	16.24	348,723	-0.03(-0.18%)
Jun 20, 2014	16.25	16.37	16.10	16.27	489,440	+0.01(+0.06%)
Jun 19, 2014	16.45	16.53	15.88	16.26	434,612	-0.20(-1.22%)
Jun 18, 2014	16.39	16.48	16.00	16.46	382,120	+0.04(+0.24%)
Jun 17, 2014	16.09	16.46	15.96	16.42	398,882	+0.29(+1.80%)
Jun 16, 2014	15.84	16.40	15.67	16.13	420,152	+0.28(+1.77%)
Jun 13, 2014	15.85	15.94	15.69	15.85	267,586	-0.01(-0.06%)
Jun 12, 2014	15.94	15.96	15.64	15.86	373,167	-0.06(-0.38%)
Jun 11, 2014	15.75	15.94	15.56	15.92	337,071	-0.07(-0.44%)
Jun 10, 2014	16.14	16.14	15.85	15.99	330,758	+0.00(+0.00%)
Jun 06, 2014	15.87	15.99	15.70	15.99	452,898	+0.07(+0.44%)
Jun 05, 2014	15.36	15.99	15.36	15.92	480,841	+0.38(+2.45%)
Jun 04, 2014	15.74	16.18	15.37	15.54	1,080,900	-0.45(-2.81%)
Jun 03, 2014	15.52	16.10	15.50	15.99	924,772	+0.17(+1.07%)
Jun 02, 2014	15.12	15.95	15.03	15.82	1,323,547	+0.25(+1.61%)
May 30, 2014	16.37	16.69	15.15	15.57	2,071,852	-0.88(-5.35%)
May 29, 2014	17.95	18.89	16.32	16.45	1,591,621	-0.69(-4.03%)
May 28, 2014	17.00	17.16	16.74	17.14	805,061	+0.15(+0.88%)
May 27, 2014	17.25	17.30	16.80	16.99	726,200	-0.18(-1.05%)
May 23, 2014	16.25	17.17	17.17	17.17	691,800	+0.88(+5.40%)
May 22, 2014	16.14	16.31	15.95	16.29	203,162	+0.14(+0.87%)
May 21, 2014	15.88	16.23	15.81	16.15	720,682	+0.82(+5.35%)
May 20, 2014	15.14	15.37	14.76	15.33	484,925	+0.22(+1.46%)
May 19, 2014	15.10	15.37	14.95	15.11	327,482	+0.00(+0.00%)
May 16, 2014	15.25	15.37	14.90	15.11	319,675	-0.10(-0.66%)
May 15, 2014	14.85	15.23	14.71	15.21	265,216	+0.33(+2.22%)
May 14, 2014	15.28	15.36	14.87	14.88	390,088	-0.40(-2.62%)
May 13, 2014	15.62	16.00	15.26	15.28	299,088	-0.32(-2.05%)
May 12, 2014	15.26	15.85	15.09	15.60	459,597	+0.37(+2.43%)
May 09, 2014	14.72	15.25	14.59	15.23	311,728	+0.52(+3.54%)
May 08, 2014	14.93	15.16	14.70	14.71	478,855	-0.32(-2.13%)
May 07, 2014	14.82	15.11	14.47	15.03	485,194	+0.19(+1.28%)
May 06, 2014	15.03	15.04	14.80	14.84	294,519	-0.29(-1.92%)
May 05, 2014	15.07	15.27	14.94	15.13	308,640	+0.00(+0.00%)
May 02, 2014	15.11	15.30	14.90	15.13	311,696	+0.10(+0.67%)
May 01, 2014	14.81	15.06	14.56	15.03	456,801	+0.26(+1.76%)
Apr 30, 2014	14.77	14.83	14.58	14.77	330,822	+0.01(+0.07%)
Apr 29, 2014	14.56	14.81	14.40	14.76	416,164	+0.28(+1.93%)
Apr 28, 2014	14.61	14.80	14.10	14.48	347,995	-0.10(-0.69%)
Apr 25, 2014	14.77	14.85	14.40	14.58	397,134	-0.28(-1.88%)
Apr 24, 2014	15.00	15.15	14.78	14.86	431,431	-0.02(-0.13%)
Apr 23, 2014	15.20	15.27	14.79	14.88	715,633	-0.77(-4.92%)
Apr 22, 2014	15.60	15.79	15.56	15.65	311,988	+0.02(+0.13%)
Apr 21, 2014	15.94	15.97	15.52	15.63	252,443	-0.34(-2.13%)
Apr 17, 2014	15.61	15.97	15.97	15.97	294,200	+0.30(+1.91%)
Apr 16, 2014	15.95	16.12	15.56	15.67	238,527	-0.12(-0.76%)
Apr 15, 2014	16.12	16.18	15.54	15.79	480,351	-0.28(-1.74%)
Apr 14, 2014	16.08	16.28	15.78	16.07	409,303	+0.15(+0.94%)
Apr 11, 2014	15.90	16.01	15.75	15.92	512,879	-0.07(-0.44%)
Apr 10, 2014	16.38	16.50	15.91	15.99	356,393	-0.43(-2.62%)
Apr 09, 2014	15.96	16.43	15.93	16.42	248,397	+0.47(+2.95%)
Apr 08, 2014	15.94	16.15	15.81	15.95	330,802	+0.01(+0.06%)
Apr 07, 2014	16.48	16.54	15.83	15.94	458,218	-0.64(-3.86%)
Apr 04, 2014	17.36	17.36	16.51	16.58	522,711	-0.65(-3.77%)
Apr 03, 2014	17.23	17.37	17.05	17.23	476,354	+0.01(+0.06%)
Apr 02, 2014	17.24	17.42	17.08	17.22	256,067	-0.03(-0.17%)