Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	3.992	4.012	3.932	3.996	10,183,850	+0.02(+0.55%)
Nov 29, 2012	3.936	4.030	3.918	3.974	12,010,335	+0.07(+1.79%)
Nov 28, 2012	3.900	3.922	3.822	3.904	11,174,540	+0.07(+1.77%)
Nov 27, 2012	3.918	3.918	3.826	3.836	10,802,315	-0.01(-0.26%)
Nov 26, 2012	3.800	3.882	3.764	3.846	8,473,165	+0.03(+0.89%)
Nov 23, 2012	3.740	3.822	3.740	3.812	3,976,645	+0.07(+1.93%)
Nov 21, 2012	3.668	3.862	3.652	3.740	9,623,575	+0.09(+2.47%)
Nov 20, 2012	3.722	3.754	3.642	3.650	9,857,980	-0.07(-1.88%)
Nov 19, 2012	3.716	3.740	3.648	3.720	11,606,390	+0.06(+1.75%)
Nov 16, 2012	3.580	3.682	3.574	3.656	19,305,640	+0.09(+2.64%)
Nov 15, 2012	3.634	3.638	3.506	3.562	12,371,835	-0.05(-1.33%)
Nov 14, 2012	3.626	3.712	3.594	3.610	21,900,614	+0.05(+1.35%)
Nov 13, 2012	3.664	3.682	3.524	3.562	30,608,710	-0.11(-3.05%)
Nov 12, 2012	3.814	3.818	3.642	3.674	16,889,934	-0.13(-3.42%)
Nov 09, 2012	3.774	3.920	3.740	3.804	10,442,910	+0.03(+0.74%)
Nov 08, 2012	3.822	3.854	3.774	3.776	8,640,940	-0.05(-1.31%)
Nov 07, 2012	3.920	3.932	3.815	3.826	16,681,895	-0.12(-3.14%)
Nov 06, 2012	3.970	3.986	3.926	3.950	9,515,135	+0.02(+0.61%)
Nov 05, 2012	3.978	3.998	3.876	3.926	13,274,800	-0.08(-1.94%)
Nov 02, 2012	4.070	4.076	3.990	4.004	10,032,685	-0.05(-1.14%)
Nov 01, 2012	3.900	4.092	3.868	4.050	16,946,630	+0.18(+4.54%)
Oct 31, 2012	3.904	3.956	3.834	3.874	14,611,805	-0.03(-0.87%)
Oct 26, 2012	3.882	3.908	3.908	3.908	11,175,500	+0.03(+0.88%)
Oct 25, 2012	3.886	3.918	3.836	3.874	12,228,945	+0.02(+0.62%)
Oct 24, 2012	3.930	3.940	3.818	3.850	18,262,114	-0.06(-1.53%)
Oct 23, 2012	3.828	3.926	3.800	3.910	14,021,380	-0.03(-0.86%)
Oct 19, 2012	3.942	3.960	3.844	3.944	24,731,350	+0.04(+0.97%)
Oct 18, 2012	4.000	4.012	3.848	3.906	50,310,020	-0.12(-3.03%)
Oct 17, 2012	4.134	4.162	3.900	4.028	104,204,952	-0.93(-18.79%)
Oct 16, 2012	4.948	5.020	4.874	4.960	27,471,624	+0.01(+0.20%)
Oct 15, 2012	4.860	4.960	4.802	4.950	15,055,835	+0.10(+2.02%)
Oct 12, 2012	4.754	4.876	4.752	4.852	8,273,130	+0.07(+1.46%)
Oct 11, 2012	4.748	4.826	4.700	4.782	9,450,615	+0.05(+1.08%)
Oct 10, 2012	4.726	4.778	4.678	4.731	7,798,515	-0.01(-0.23%)
Oct 09, 2012	4.804	4.874	4.700	4.742	14,237,270	-0.02(-0.42%)
Oct 08, 2012	4.786	4.862	4.732	4.762	7,792,545	-0.06(-1.16%)
Oct 05, 2012	4.790	4.914	4.768	4.818	18,526,214	+0.03(+0.58%)
Oct 04, 2012	4.666	4.798	4.546	4.790	14,013,625	+0.11(+2.44%)
Oct 03, 2012	4.708	4.712	4.622	4.676	11,740,655	+0.02(+0.52%)
Oct 02, 2012	4.696	4.742	4.618	4.652	15,570,270	-0.03(-0.60%)
Oct 01, 2012	4.802	4.848	4.630	4.680	23,156,854	-0.14(-2.99%)
Sep 28, 2012	4.928	4.964	4.782	4.824	24,809,804	-0.11(-2.29%)
Sep 27, 2012	5.020	5.158	4.900	4.937	22,915,194	-0.07(-1.34%)
Sep 26, 2012	4.800	5.030	4.764	5.004	50,497,060	-0.17(-3.20%)
Sep 25, 2012	5.254	5.282	5.164	5.170	7,295,050	-0.05(-0.89%)
Sep 24, 2012	5.384	5.386	5.158	5.216	12,475,915	-0.18(-3.41%)
Sep 21, 2012	5.484	5.536	5.370	5.400	9,957,110	-0.08(-1.39%)
Sep 20, 2012	5.466	5.502	5.408	5.476	3,696,525	-0.03(-0.58%)
Sep 19, 2012	5.448	5.552	5.426	5.508	4,508,390	+0.05(+0.95%)
Sep 18, 2012	5.474	5.486	5.434	5.456	5,108,105	-0.01(-0.26%)
Sep 17, 2012	5.566	5.592	5.456	5.470	5,007,385	-0.07(-1.19%)
Sep 14, 2012	5.556	5.646	5.518	5.536	13,548,990	+0.01(+0.22%)
Sep 13, 2012	5.488	5.546	5.432	5.524	10,025,705	+0.03(+0.47%)
Sep 12, 2012	5.524	5.532	5.464	5.498	6,216,235	+0.06(+1.07%)
Sep 11, 2012	5.460	5.484	5.390	5.440	6,705,770	-0.02(-0.46%)
Sep 10, 2012	5.476	5.490	5.420	5.465	5,909,395	-0.01(-0.20%)
Sep 07, 2012	5.468	5.544	5.456	5.476	5,200,060	-0.00(-0.07%)
Sep 06, 2012	5.332	5.556	5.312	5.480	12,300,640	+0.17(+3.28%)
Sep 05, 2012	5.332	5.398	5.302	5.306	9,416,825	-0.02(-0.30%)