Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	4.315	4.435	4.290	4.415	9,744,460	+0.12(+2.67%)
Mar 30, 2011	4.337	4.404	4.297	4.300	4,915,570	-0.04(-0.92%)
Mar 29, 2011	4.229	4.360	4.185	4.340	6,886,710	+0.11(+2.58%)
Mar 28, 2011	4.300	4.307	4.211	4.231	4,668,390	-0.07(-1.72%)
Mar 25, 2011	4.203	4.320	4.203	4.305	5,692,780	+0.13(+3.21%)
Mar 24, 2011	4.128	4.213	4.098	4.171	6,982,290	+0.07(+1.68%)
Mar 23, 2011	4.206	4.210	4.060	4.102	9,496,670	-0.13(-3.03%)
Mar 22, 2011	4.394	4.394	4.190	4.230	6,069,170	-0.15(-3.38%)
Mar 21, 2011	4.322	4.383	4.253	4.378	5,877,050	+0.15(+3.50%)
Mar 18, 2011	4.191	4.245	4.169	4.230	9,347,160	+0.09(+2.05%)
Mar 17, 2011	4.154	4.221	4.111	4.145	5,379,600	+0.04(+1.02%)
Mar 16, 2011	4.224	4.265	4.092	4.103	9,654,490	-0.12(-2.86%)
Mar 15, 2011	4.142	4.297	4.075	4.224	10,458,540	-0.14(-3.16%)
Mar 14, 2011	4.281	4.365	4.275	4.362	4,585,300	+0.06(+1.44%)
Mar 11, 2011	4.199	4.321	4.169	4.300	6,256,720	+0.08(+2.02%)
Mar 10, 2011	4.299	4.346	4.202	4.215	6,668,580	-0.11(-2.45%)
Mar 09, 2011	4.325	4.395	4.270	4.321	4,669,790	-0.01(-0.16%)
Mar 08, 2011	4.390	4.399	4.291	4.328	5,256,810	+0.02(+0.39%)
Mar 07, 2011	4.337	4.362	4.161	4.311	6,979,480	-0.01(-0.32%)
Mar 04, 2011	4.240	4.341	4.228	4.325	7,800,990	+0.10(+2.42%)
Mar 03, 2011	4.072	4.250	4.063	4.223	10,791,950	+0.19(+4.61%)
Mar 02, 2011	3.960	4.043	3.872	4.037	6,683,470	+0.07(+1.76%)
Mar 01, 2011	4.100	4.120	3.963	3.967	7,424,050	-0.12(-2.86%)
Feb 28, 2011	4.196	4.196	4.023	4.084	6,250,950	-0.07(-1.59%)
Feb 25, 2011	4.078	4.202	4.078	4.150	12,635,570	+0.07(+1.77%)
Feb 24, 2011	4.045	4.175	4.028	4.078	9,243,470	+0.09(+2.26%)
Feb 23, 2011	3.950	4.025	3.804	3.988	11,265,260	+0.03(+0.68%)
Feb 22, 2011	4.111	4.119	3.942	3.961	9,536,610	-0.21(-5.01%)
Feb 18, 2011	4.148	4.199	4.118	4.170	6,634,150	+0.04(+0.94%)
Feb 17, 2011	4.057	4.169	4.025	4.131	10,895,980	+0.00(+0.12%)
Feb 16, 2011	4.053	4.142	4.019	4.126	6,089,320	+0.08(+1.98%)
Feb 15, 2011	4.073	4.113	3.962	4.046	8,648,710	-0.05(-1.32%)
Feb 14, 2011	4.063	4.175	4.032	4.100	6,688,810	+0.04(+0.91%)
Feb 11, 2011	4.033	4.078	3.985	4.063	3,754,090	-0.00(-0.07%)
Feb 10, 2011	3.971	4.083	3.877	4.066	7,371,940	+0.05(+1.22%)
Feb 09, 2011	4.099	4.121	4.003	4.017	5,758,920	-0.03(-0.74%)
Feb 08, 2011	3.962	4.058	3.962	4.047	6,686,210	+0.07(+1.79%)
Feb 07, 2011	4.088	4.196	3.938	3.976	11,233,940	-0.11(-2.72%)
Feb 04, 2011	3.900	4.100	3.883	4.087	18,076,910	+0.20(+5.12%)
Feb 03, 2011	3.900	3.915	3.818	3.888	5,219,040	-0.01(-0.33%)
Feb 02, 2011	3.926	3.949	3.892	3.901	8,051,210	-0.05(-1.14%)
Feb 01, 2011	3.852	3.973	3.820	3.946	11,143,830	+0.10(+2.63%)
Jan 31, 2011	3.641	3.884	3.630	3.845	12,925,600	+0.15(+4.06%)
Jan 28, 2011	3.805	3.844	3.595	3.695	10,792,460	-0.08(-2.25%)
Jan 27, 2011	3.974	3.978	3.769	3.780	9,571,390	-0.19(-4.67%)
Jan 26, 2011	3.557	3.975	3.539	3.965	41,091,460	+0.57(+16.89%)
Jan 25, 2011	3.401	3.412	3.283	3.392	15,243,500	-0.06(-1.65%)
Jan 24, 2011	3.490	3.529	3.376	3.449	6,868,880	-0.06(-1.71%)
Jan 21, 2011	3.524	3.531	3.437	3.509	6,884,270	+0.01(+0.40%)
Jan 20, 2011	3.450	3.543	3.344	3.495	8,738,540	-0.06(-1.80%)
Jan 19, 2011	3.582	3.636	3.550	3.559	10,967,110	-0.11(-2.95%)
Jan 18, 2011	3.740	3.740	3.600	3.667	10,440,340	-0.07(-1.87%)
Jan 14, 2011	3.699	3.747	3.585	3.737	9,041,630	+0.06(+1.58%)
Jan 13, 2011	3.687	3.800	3.655	3.679	8,137,180	+0.02(+0.57%)
Jan 12, 2011	3.640	3.681	3.583	3.658	3,147,760	+0.05(+1.44%)
Jan 11, 2011	3.647	3.678	3.593	3.606	3,228,810	+0.00(+0.14%)
Jan 10, 2011	3.548	3.610	3.478	3.601	5,598,490	+0.08(+2.21%)
Jan 07, 2011	3.655	3.666	3.500	3.523	4,275,240	-0.11(-3.16%)
Jan 06, 2011	3.648	3.692	3.600	3.638	5,713,980	-0.01(-0.33%)
Jan 05, 2011	3.500	3.695	3.494	3.650	14,326,310	+0.15(+4.38%)
Jan 04, 2011	3.338	3.500	3.316	3.497	11,694,950	+0.19(+5.65%)