Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	3.316	3.470	3.272	3.360	15,192,145	+0.00(+0.00%)
Sep 29, 2011	3.456	3.496	3.222	3.360	9,284,445	-0.03(-0.94%)
Sep 28, 2011	3.476	3.514	3.384	3.392	7,728,560	-0.08(-2.25%)
Sep 27, 2011	3.554	3.598	3.454	3.470	7,728,885	-0.04(-1.03%)
Sep 26, 2011	3.270	3.520	3.250	3.506	15,057,795	+0.26(+7.88%)
Sep 23, 2011	3.290	3.338	3.156	3.250	19,399,754	-0.07(-2.11%)
Sep 22, 2011	3.386	3.494	3.188	3.320	13,796,645	-0.18(-5.25%)
Sep 21, 2011	3.500	3.630	3.500	3.504	9,858,235	+0.03(+0.75%)
Sep 20, 2011	3.710	3.738	3.478	3.478	9,890,590	-0.20(-5.39%)
Sep 19, 2011	3.572	3.722	3.540	3.676	13,723,120	+0.05(+1.27%)
Sep 16, 2011	3.776	3.796	3.624	3.630	14,488,880	-0.15(-4.02%)
Sep 15, 2011	3.762	3.798	3.684	3.782	8,337,945	+0.06(+1.56%)
Sep 14, 2011	3.510	3.800	3.500	3.724	15,235,835	+0.23(+6.46%)
Sep 13, 2011	3.500	3.520	3.426	3.498	9,639,955	+0.01(+0.23%)
Sep 12, 2011	3.458	3.536	3.380	3.490	13,243,115	-0.04(-1.02%)
Sep 09, 2011	3.642	3.668	3.496	3.526	10,396,720	-0.17(-4.50%)
Sep 08, 2011	3.760	3.770	3.617	3.692	11,075,650	-0.08(-2.07%)
Sep 07, 2011	3.700	3.800	3.594	3.770	12,214,690	+0.13(+3.57%)
Sep 06, 2011	3.550	3.650	3.482	3.640	12,515,585	-0.04(-1.09%)
Sep 02, 2011	3.752	3.800	3.646	3.680	7,659,055	-0.13(-3.46%)
Sep 01, 2011	3.824	3.920	3.800	3.812	6,377,010	-0.01(-0.37%)
Aug 31, 2011	3.790	3.892	3.786	3.826	12,579,620	+0.06(+1.65%)
Aug 30, 2011	3.784	3.858	3.760	3.764	9,504,135	-0.05(-1.26%)
Aug 29, 2011	3.778	3.855	3.746	3.812	9,664,925	+0.09(+2.42%)
Aug 26, 2011	3.478	3.722	3.452	3.722	5,254,420	+0.22(+6.40%)
Aug 25, 2011	3.642	3.642	3.446	3.498	6,552,685	-0.07(-1.96%)
Aug 24, 2011	3.706	3.736	3.518	3.568	11,014,920	-0.13(-3.46%)
Aug 23, 2011	3.486	3.710	3.420	3.696	7,695,270	+0.24(+7.07%)
Aug 22, 2011	3.572	3.652	3.390	3.452	11,798,285	-0.06(-1.60%)
Aug 19, 2011	3.700	3.802	3.468	3.508	10,206,550	-0.23(-6.20%)
Aug 18, 2011	4.028	4.028	3.704	3.740	9,047,980	-0.43(-10.27%)
Aug 17, 2011	4.126	4.358	4.104	4.168	15,647,945	+0.10(+2.56%)
Aug 16, 2011	4.078	4.118	4.010	4.064	7,521,850	-0.06(-1.36%)
Aug 15, 2011	4.100	4.186	4.060	4.120	8,259,765	+0.18(+4.52%)
Aug 12, 2011	3.924	3.994	3.778	3.942	9,568,690	+0.05(+1.28%)
Aug 11, 2011	3.672	3.938	3.660	3.892	14,206,255	+0.26(+7.10%)
Aug 10, 2011	3.758	3.778	3.612	3.634	12,089,420	-0.20(-5.32%)
Aug 09, 2011	3.764	3.844	3.568	3.838	19,527,784	+0.24(+6.64%)
Aug 08, 2011	3.700	3.876	3.520	3.599	23,894,624	-0.32(-8.28%)
Aug 05, 2011	4.186	4.230	3.794	3.924	21,984,110	-0.24(-5.67%)
Aug 04, 2011	4.160	4.286	4.112	4.160	20,691,880	-0.06(-1.33%)
Aug 03, 2011	4.046	4.218	4.012	4.216	19,787,930	+0.19(+4.72%)
Aug 02, 2011	4.012	4.244	4.000	4.026	12,020,730	-0.02(-0.54%)
Aug 01, 2011	4.120	4.160	3.982	4.048	11,132,920	-0.02(-0.39%)
Jul 29, 2011	3.916	4.146	3.780	4.064	18,630,874	+0.10(+2.63%)
Jul 28, 2011	3.964	4.066	3.890	3.960	15,010,050	-0.00(-0.05%)
Jul 27, 2011	4.080	4.080	3.940	3.962	14,941,980	-0.18(-4.25%)
Jul 26, 2011	4.098	4.158	4.002	4.138	15,429,565	+0.02(+0.49%)
Jul 25, 2011	4.144	4.264	4.094	4.118	16,995,974	-0.10(-2.37%)
Jul 22, 2011	4.263	4.294	4.160	4.218	19,569,004	+0.08(+1.88%)
Jul 21, 2011	4.322	4.400	4.128	4.140	27,974,844	-0.18(-4.21%)
Jul 20, 2011	4.470	4.478	3.970	4.322	99,581,440	-1.03(-19.31%)
Jul 19, 2011	5.308	5.472	5.308	5.356	21,958,250	+0.05(+0.94%)
Jul 18, 2011	5.356	5.474	5.266	5.306	8,997,330	-0.06(-1.19%)
Jul 15, 2011	5.444	5.486	5.336	5.370	6,173,590	-0.03(-0.48%)
Jul 14, 2011	5.532	5.560	5.300	5.396	6,954,535	-0.10(-1.82%)
Jul 13, 2011	5.408	5.592	5.408	5.496	7,792,135	+0.12(+2.31%)
Jul 12, 2011	5.458	5.462	5.284	5.372	8,071,935	-0.10(-1.79%)
Jul 11, 2011	5.522	5.574	5.424	5.470	5,657,080	-0.14(-2.50%)
Jul 08, 2011	5.384	5.642	5.302	5.610	9,887,820	+0.09(+1.67%)
Jul 07, 2011	5.696	5.712	5.446	5.518	11,291,245	-0.12(-2.06%)
Jul 06, 2011	5.580	5.644	5.508	5.634	8,301,790	+0.05(+0.97%)
Jul 05, 2011	5.560	5.634	5.538	5.580	9,440,375	+0.06(+1.16%)