Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	37.25	37.57	36.58	36.85	193,205	-0.01(-0.03%)
Aug 30, 2007	36.78	37.25	36.35	36.86	295,940	-0.14(-0.38%)
Aug 29, 2007	36.80	37.27	36.74	37.00	232,405	+0.26(+0.71%)
Aug 28, 2007	37.86	37.86	36.70	36.74	317,229	-1.03(-2.73%)
Aug 27, 2007	38.16	38.37	37.75	37.77	240,195	-0.43(-1.13%)
Aug 24, 2007	38.25	38.33	37.91	38.20	275,934	-0.11(-0.29%)
Aug 23, 2007	39.08	39.12	38.14	38.31	163,416	-0.50(-1.29%)
Aug 22, 2007	39.13	39.30	38.01	38.81	245,717	-0.02(-0.05%)
Aug 21, 2007	39.65	39.66	38.32	38.83	391,203	-0.77(-1.94%)
Aug 20, 2007	40.00	40.37	39.08	39.60	192,209	-0.08(-0.20%)
Aug 17, 2007	39.78	40.14	38.70	39.68	271,884	+1.04(+2.69%)
Aug 16, 2007	37.90	38.89	37.50	38.64	416,697	+0.74(+1.95%)
Aug 15, 2007	38.32	38.81	37.82	37.90	364,185	-0.41(-1.07%)
Aug 14, 2007	39.02	39.60	38.30	38.31	394,597	-0.20(-0.52%)
Aug 13, 2007	41.50	42.00	38.40	38.51	861,996	-1.91(-4.73%)
Aug 10, 2007	42.18	42.70	40.05	40.42	866,706	-2.84(-6.56%)
Aug 09, 2007	40.68	43.60	40.67	43.26	1,406,992	-0.79(-1.79%)
Aug 08, 2007	40.38	44.90	40.37	44.05	1,347,410	+3.55(+8.77%)
Aug 07, 2007	38.25	40.80	38.00	40.50	1,530,760	-3.57(-8.10%)
Aug 06, 2007	42.00	45.35	41.97	44.07	1,079,259	+2.44(+5.86%)
Aug 03, 2007	41.58	42.53	40.11	41.63	549,225	+1.49(+3.71%)
Aug 02, 2007	38.59	40.25	38.52	40.14	246,220	+1.53(+3.96%)
Aug 01, 2007	38.64	39.00	38.13	38.61	439,402	-0.13(-0.34%)
Jul 31, 2007	40.14	40.47	38.66	38.74	471,723	-1.31(-3.27%)
Jul 30, 2007	39.95	40.37	39.32	40.05	178,519	+0.12(+0.30%)
Jul 27, 2007	39.64	40.23	39.29	39.93	290,134	+0.36(+0.91%)
Jul 26, 2007	39.30	39.98	39.02	39.57	364,696	-0.18(-0.45%)
Jul 25, 2007	40.04	40.59	39.00	39.75	262,164	+0.04(+0.10%)
Jul 24, 2007	40.49	40.87	39.61	39.71	275,161	-0.77(-1.90%)
Jul 23, 2007	40.72	40.85	40.48	40.48	183,256	-0.16(-0.39%)
Jul 20, 2007	40.88	40.98	40.15	40.64	194,647	-0.33(-0.81%)
Jul 19, 2007	40.82	41.33	40.70	40.97	224,779	+0.45(+1.11%)
Jul 18, 2007	40.77	40.78	40.17	40.52	212,789	-0.45(-1.10%)
Jul 17, 2007	40.16	41.42	40.09	40.97	296,287	+1.02(+2.55%)
Jul 16, 2007	40.25	40.54	39.94	39.95	149,174	-0.18(-0.45%)
Jul 13, 2007	40.50	40.61	39.79	40.13	121,551	-0.53(-1.30%)
Jul 12, 2007	40.03	40.75	39.96	40.66	162,824	+0.77(+1.93%)
Jul 11, 2007	40.02	40.26	39.73	39.89	335,001	-0.07(-0.18%)
Jul 10, 2007	40.56	40.56	39.87	39.96	312,260	-0.59(-1.45%)
Jul 09, 2007	40.40	41.09	39.87	40.55	388,753	+1.51(+3.87%)
Jul 06, 2007	39.15	39.18	38.89	39.04	200,544	-0.01(-0.03%)
Jul 05, 2007	38.36	39.15	38.32	39.05	246,647	+0.90(+2.36%)
Jul 03, 2007	38.10	38.35	37.97	38.15	140,867	+0.15(+0.39%)
Jul 02, 2007	38.30	38.55	37.83	38.00	285,664	+0.03(+0.08%)
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%)