Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	43.17	43.52	42.21	42.82	165,350	-0.71(-1.63%)
Aug 28, 2008	43.01	43.54	42.71	43.53	280,093	+0.54(+1.26%)
Aug 27, 2008	42.45	43.50	42.45	42.99	609,109	+0.15(+0.35%)
Aug 26, 2008	41.56	42.95	41.36	42.84	504,316	+1.28(+3.08%)
Aug 25, 2008	41.12	41.88	41.12	41.56	246,788	+0.03(+0.07%)
Aug 22, 2008	41.43	41.73	41.00	41.53	214,704	+0.12(+0.29%)
Aug 21, 2008	40.80	41.64	39.81	41.41	268,583	+0.37(+0.90%)
Aug 20, 2008	40.82	41.22	40.00	41.04	299,187	+0.46(+1.13%)
Aug 19, 2008	40.01	41.03	40.01	40.58	255,957	+0.50(+1.25%)
Aug 18, 2008	40.26	40.26	39.62	40.08	243,146	+0.07(+0.17%)
Aug 15, 2008	40.94	41.00	39.54	40.01	273,833	-0.40(-0.99%)
Aug 14, 2008	38.80	40.47	38.56	40.41	235,478	+0.41(+1.02%)
Aug 13, 2008	39.53	40.10	39.43	40.00	412,348	+0.07(+0.18%)
Aug 12, 2008	40.88	41.38	39.28	39.93	663,296	-0.78(-1.92%)
Aug 11, 2008	37.95	40.71	37.95	40.71	679,263	+2.91(+7.70%)
Aug 08, 2008	38.00	39.61	37.35	37.80	1,137,797	+4.51(+13.55%)
Aug 07, 2008	32.87	34.86	32.84	33.29	365,067	+0.09(+0.27%)
Aug 06, 2008	32.17	33.22	31.65	33.20	135,202	+1.05(+3.27%)
Aug 05, 2008	32.49	32.49	31.07	32.15	144,573	+0.77(+2.45%)
Aug 04, 2008	32.41	32.56	30.98	31.38	305,217	-0.97(-3.00%)
Aug 01, 2008	32.82	33.15	32.17	32.35	117,907	-0.50(-1.52%)
Jul 31, 2008	32.58	33.46	32.58	32.85	189,360	+0.09(+0.27%)
Jul 30, 2008	31.69	33.09	31.55	32.76	145,859	+1.22(+3.87%)
Jul 29, 2008	31.54	32.16	31.03	31.54	270,607	+0.54(+1.74%)
Jul 28, 2008	31.64	31.73	31.00	31.00	227,156	-0.63(-1.99%)
Jul 25, 2008	30.51	31.79	30.10	31.63	343,634	+0.74(+2.40%)
Jul 24, 2008	32.25	32.25	30.82	30.89	166,891	-1.15(-3.59%)
Jul 23, 2008	31.71	33.00	31.71	32.04	149,390	+0.27(+0.85%)
Jul 22, 2008	30.42	31.78	30.31	31.77	109,134	+0.96(+3.12%)
Jul 21, 2008	29.90	30.86	29.50	30.81	104,990	+0.86(+2.87%)
Jul 18, 2008	29.98	30.47	29.75	29.95	156,380	+0.01(+0.03%)
Jul 17, 2008	29.68	30.22	29.68	29.94	185,941	+0.44(+1.49%)
Jul 16, 2008	29.69	29.72	29.03	29.50	107,006	-0.01(-0.03%)
Jul 15, 2008	27.50	29.56	27.34	29.51	354,827	+1.88(+6.80%)
Jul 14, 2008	28.38	28.99	27.63	27.63	119,045	-0.63(-2.23%)
Jul 11, 2008	27.82	28.57	27.82	28.26	136,322	+0.14(+0.50%)
Jul 10, 2008	28.51	29.29	27.62	28.12	196,667	-0.49(-1.71%)
Jul 09, 2008	29.80	30.00	28.60	28.61	154,343	-1.12(-3.77%)
Jul 08, 2008	29.41	29.78	28.82	29.73	106,179	+0.49(+1.68%)
Jul 07, 2008	28.76	30.00	28.75	29.24	222,267	+0.48(+1.67%)
Jul 04, 2008	29.40	29.84	28.62	28.76	149,880	+0.00(+0.00%)
Jul 03, 2008	29.40	29.84	28.62	28.76	149,880	-0.50(-1.71%)
Jul 02, 2008	29.95	29.99	29.18	29.26	147,402	-0.42(-1.42%)
Jul 01, 2008	29.08	29.72	28.68	29.68	165,294	+0.40(+1.37%)
Jun 30, 2008	29.75	29.98	29.26	29.28	188,387	-0.41(-1.38%)
Jun 27, 2008	29.95	30.02	29.35	29.69	337,396	-0.21(-0.70%)
Jun 26, 2008	30.89	31.05	29.75	29.90	301,127	-1.35(-4.32%)
Jun 25, 2008	30.45	31.55	30.45	31.25	302,332	+0.98(+3.24%)
Jun 24, 2008	31.23	31.58	29.80	30.27	1,252,973	-1.31(-4.15%)
Jun 23, 2008	31.76	32.99	31.17	31.58	201,180	-0.21(-0.66%)
Jun 20, 2008	32.25	32.55	31.65	31.79	331,682	-0.61(-1.88%)
Jun 19, 2008	32.41	32.78	32.05	32.40	342,644	-0.22(-0.67%)
Jun 18, 2008	32.95	33.13	32.43	32.62	213,668	-0.34(-1.03%)
Jun 17, 2008	32.94	33.14	32.30	32.96	234,784	+0.06(+0.18%)
Jun 16, 2008	32.54	33.08	32.20	32.90	169,418	+0.11(+0.34%)
Jun 13, 2008	32.26	32.88	32.01	32.79	299,655	+0.58(+1.80%)
Jun 12, 2008	31.66	32.97	31.66	32.21	342,102	+0.74(+2.35%)
Jun 11, 2008	33.53	33.85	31.47	31.47	952,531	-3.54(-10.11%)
Jun 10, 2008	34.68	35.45	33.47	35.01	316,477	+0.38(+1.10%)
Jun 09, 2008	33.80	34.69	33.45	34.63	221,937	+0.92(+2.73%)
Jun 06, 2008	34.03	34.24	33.49	33.71	102,814	-0.52(-1.52%)
Jun 05, 2008	34.00	34.74	34.00	34.23	104,548	+0.17(+0.50%)
Jun 04, 2008	34.04	34.31	33.58	34.06	149,398	-0.14(-0.41%)
Jun 03, 2008	34.26	34.42	33.74	34.20	343,565	+0.36(+1.06%)