Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	53.90	54.01	53.15	53.84	255,848	-0.56(-1.03%)
Aug 28, 2009	55.12	55.39	53.80	54.40	176,228	-0.45(-0.82%)
Aug 27, 2009	55.39	55.49	53.95	54.85	256,594	-0.21(-0.38%)
Aug 26, 2009	54.29	55.26	53.99	55.06	343,869	+0.93(+1.72%)
Aug 25, 2009	53.77	54.56	53.00	54.13	517,535	+0.43(+0.80%)
Aug 24, 2009	53.63	54.09	53.29	53.70	250,993	+0.07(+0.13%)
Aug 21, 2009	53.98	53.98	52.72	53.63	295,362	+0.33(+0.62%)
Aug 20, 2009	52.78	53.35	52.29	53.30	290,902	+1.30(+2.50%)
Aug 19, 2009	51.21	52.08	51.14	52.00	166,409	+0.31(+0.60%)
Aug 18, 2009	51.74	52.35	51.18	51.69	147,431	+0.18(+0.35%)
Aug 17, 2009	52.00	52.02	51.10	51.51	164,640	-1.27(-2.41%)
Aug 14, 2009	53.93	53.93	52.12	52.78	216,609	-1.08(-2.01%)
Aug 13, 2009	53.61	54.06	53.00	53.86	217,796	+0.34(+0.64%)
Aug 12, 2009	53.09	54.25	53.06	53.52	178,110	+0.31(+0.58%)
Aug 11, 2009	53.36	53.61	52.82	53.21	203,456	-0.31(-0.58%)
Aug 10, 2009	51.57	53.70	51.57	53.52	380,160	+1.95(+3.78%)
Aug 07, 2009	51.30	51.99	51.25	51.57	396,784	+0.03(+0.06%)
Aug 06, 2009	52.98	53.70	51.45	51.54	303,547	-1.45(-2.74%)
Aug 05, 2009	54.49	54.50	52.64	52.99	317,963	-1.64(-3.00%)
Aug 04, 2009	54.29	55.40	53.75	54.63	235,399	+0.16(+0.29%)
Aug 03, 2009	54.74	55.02	53.35	54.47	520,498	-0.50(-0.91%)
Jul 31, 2009	54.82	56.01	54.50	54.97	346,030	-0.20(-0.36%)
Jul 30, 2009	54.50	57.34	54.50	55.17	1,047,100	-1.92(-3.36%)
Jul 29, 2009	56.14	57.54	55.42	57.09	509,383	+0.73(+1.30%)
Jul 28, 2009	54.96	56.49	54.44	56.36	535,776	+0.91(+1.64%)
Jul 27, 2009	54.90	55.49	54.35	55.45	259,788	+0.45(+0.82%)
Jul 24, 2009	53.98	55.18	53.75	55.00	269,256	+0.68(+1.25%)
Jul 23, 2009	53.87	54.62	53.67	54.32	491,991	+0.26(+0.48%)
Jul 22, 2009	54.02	54.36	53.67	54.06	300,625	-0.02(-0.04%)
Jul 21, 2009	54.61	54.97	53.00	54.08	222,721	-0.45(-0.83%)
Jul 20, 2009	54.12	54.92	53.90	54.53	383,428	+0.38(+0.70%)
Jul 17, 2009	54.39	54.48	53.58	54.15	311,549	-0.09(-0.17%)
Jul 16, 2009	53.10	54.65	53.05	54.24	397,080	+0.74(+1.38%)
Jul 15, 2009	54.27	54.48	53.24	53.50	583,613	-0.09(-0.17%)
Jul 14, 2009	53.84	54.49	53.15	53.59	325,923	-0.12(-0.22%)
Jul 13, 2009	53.80	54.32	52.88	53.71	582,562	+0.97(+1.84%)
Jul 10, 2009	52.96	53.86	52.26	52.74	224,101	-0.35(-0.66%)
Jul 09, 2009	52.78	53.78	52.73	53.09	371,282	+0.76(+1.45%)
Jul 08, 2009	51.50	52.75	50.87	52.33	387,760	+0.88(+1.71%)
Jul 07, 2009	52.45	52.89	51.35	51.45	363,014	-0.96(-1.83%)
Jul 06, 2009	53.98	54.01	51.65	52.41	514,118	-1.76(-3.25%)
Jul 02, 2009	56.12	56.30	54.05	54.17	524,240	-2.16(-3.83%)
Jul 01, 2009	57.22	57.22	56.05	56.33	446,106	-0.63(-1.11%)
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%)