Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.70	17.90	17.44	17.67	501,306	+0.11(+0.63%)
Aug 30, 2012	17.45	17.70	17.34	17.56	745,889	+0.06(+0.34%)
Aug 29, 2012	17.50	17.69	17.37	17.50	706,849	+0.00(+0.00%)
Aug 27, 2012	17.70	17.73	17.46	17.50	697,168	-0.09(-0.51%)
Aug 24, 2012	17.31	17.69	17.31	17.59	1,171,254	+0.20(+1.15%)
Aug 23, 2012	18.35	18.36	17.12	17.39	1,342,800	-0.81(-4.45%)
Aug 22, 2012	18.31	18.54	18.19	18.20	444,808	-0.09(-0.49%)
Aug 21, 2012	19.00	19.00	18.00	18.29	962,826	-0.62(-3.28%)
Aug 20, 2012	18.97	19.00	18.61	18.91	528,277	-0.12(-0.63%)
Aug 17, 2012	18.51	19.07	18.32	19.03	483,455	+0.47(+2.53%)
Aug 16, 2012	18.49	18.73	18.37	18.56	642,125	+0.04(+0.22%)
Aug 15, 2012	18.35	18.53	18.02	18.52	446,093	+0.20(+1.09%)
Aug 14, 2012	18.45	18.60	18.19	18.32	583,027	-0.06(-0.33%)
Aug 13, 2012	18.27	18.41	18.16	18.38	653,546	+0.15(+0.82%)
Aug 10, 2012	18.10	18.29	17.99	18.23	1,334,257	+0.15(+0.83%)
Aug 09, 2012	17.94	18.13	17.65	18.08	884,297	+0.17(+0.95%)
Aug 08, 2012	17.15	17.92	17.15	17.91	943,873	+0.63(+3.65%)
Aug 07, 2012	17.18	17.40	17.14	17.28	1,120,113	+0.08(+0.47%)
Aug 06, 2012	17.12	17.28	17.03	17.20	656,180	+0.14(+0.82%)
Aug 03, 2012	16.56	17.37	16.25	17.06	1,099,152	+0.63(+3.83%)
Aug 02, 2012	16.30	17.26	16.03	16.43	687,338	-0.04(-0.24%)
Aug 01, 2012	16.45	17.20	16.32	16.47	1,137,462	+0.31(+1.92%)
Jul 31, 2012	15.94	16.56	15.94	16.16	2,509,656	+0.14(+0.87%)
Jul 30, 2012	16.40	16.98	15.86	16.02	2,614,554	-0.25(-1.54%)
Jul 27, 2012	16.13	16.75	15.41	16.27	2,264,497	+0.32(+2.01%)
Jul 26, 2012	16.98	18.79	15.04	15.95	6,554,071	-7.68(-32.50%)
Jul 25, 2012	23.61	23.98	23.46	23.63	574,300	+0.12(+0.51%)
Jul 24, 2012	23.44	23.82	23.17	23.51	785,475	-0.06(-0.25%)
Jul 23, 2012	22.94	23.72	22.65	23.57	559,744	+0.16(+0.68%)
Jul 20, 2012	23.85	24.12	23.40	23.41	869,027	-0.58(-2.42%)
Jul 19, 2012	24.25	25.21	23.63	23.99	1,294,445	+0.02(+0.08%)
Jul 18, 2012	25.96	25.96	23.19	23.97	2,538,117	-2.04(-7.84%)
Jul 17, 2012	26.32	27.00	25.87	26.01	306,963	-0.10(-0.38%)
Jul 16, 2012	26.50	26.95	25.80	26.11	809,560	-0.47(-1.77%)
Jul 13, 2012	26.18	27.38	26.14	26.58	722,491	+0.48(+1.84%)
Jul 12, 2012	25.84	26.32	25.36	26.10	356,771	+0.10(+0.38%)
Jul 11, 2012	25.96	26.37	25.76	26.00	408,995	-0.03(-0.12%)
Jul 10, 2012	26.38	26.55	25.83	26.03	625,152	-0.27(-1.03%)
Jul 09, 2012	26.29	26.50	26.02	26.30	369,061	-0.16(-0.60%)
Jul 06, 2012	26.97	27.01	26.30	26.46	324,743	-0.76(-2.79%)
Jul 05, 2012	28.01	28.12	27.15	27.22	364,071	-0.79(-2.82%)
Jul 03, 2012	28.02	28.09	27.61	28.01	237,702	+0.16(+0.57%)
Jul 02, 2012	27.40	28.22	27.31	27.85	1,072,171	+0.34(+1.24%)
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%)