Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.43	37.00	36.33	36.63	288,788	+0.36(+0.99%)
Sep 27, 2007	37.00	37.26	36.17	36.27	527,109	-0.59(-1.60%)
Sep 26, 2007	35.90	37.25	35.56	36.86	733,304	+1.13(+3.16%)
Sep 25, 2007	33.82	36.09	33.70	35.73	889,548	+1.93(+5.71%)
Sep 24, 2007	34.46	34.81	33.59	33.80	258,425	-0.56(-1.63%)
Sep 21, 2007	34.89	34.89	33.55	34.36	361,054	-0.20(-0.58%)
Sep 20, 2007	35.00	35.00	34.30	34.56	333,244	-0.42(-1.20%)
Sep 19, 2007	35.24	35.51	34.57	34.98	349,590	+0.47(+1.36%)
Sep 18, 2007	33.30	34.55	33.25	34.51	338,519	+1.18(+3.54%)
Sep 17, 2007	33.39	33.58	33.13	33.33	230,431	-0.16(-0.48%)
Sep 14, 2007	32.48	33.57	32.41	33.49	441,223	+0.78(+2.38%)
Sep 13, 2007	33.46	33.65	32.37	32.71	642,476	-0.63(-1.89%)
Sep 12, 2007	33.73	33.83	33.09	33.34	599,866	-0.39(-1.16%)
Sep 11, 2007	33.87	34.28	33.26	33.73	1,082,896	+0.11(+0.33%)
Sep 10, 2007	35.00	35.42	33.59	33.62	672,908	-1.38(-3.94%)
Sep 07, 2007	36.27	36.51	34.65	35.00	709,405	-1.55(-4.24%)
Sep 06, 2007	36.84	37.06	36.24	36.55	243,230	-0.25(-0.68%)
Sep 05, 2007	36.96	37.49	36.59	36.80	279,502	-0.37(-1.00%)
Sep 04, 2007	36.85	37.64	36.76	37.17	255,455	+0.32(+0.87%)
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%)