Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2012	5.306	5.358	5.254	5.322	8,594,580	+0.02(+0.38%)
Aug 31, 2012	5.262	5.316	5.208	5.302	7,974,610	+0.09(+1.73%)
Aug 30, 2012	5.298	5.298	5.186	5.212	6,869,110	-0.09(-1.70%)
Aug 29, 2012	5.310	5.326	5.267	5.302	6,678,825	+0.04(+0.84%)
Aug 27, 2012	5.130	5.274	5.088	5.258	10,137,690	+0.14(+2.66%)
Aug 24, 2012	5.124	5.160	5.080	5.122	4,997,620	-0.02(-0.31%)
Aug 23, 2012	5.152	5.178	5.084	5.138	6,755,530	-0.01(-0.27%)
Aug 22, 2012	5.096	5.180	5.068	5.152	8,836,165	+0.08(+1.54%)
Aug 21, 2012	5.056	5.098	5.026	5.074	10,294,930	+0.03(+0.63%)
Aug 20, 2012	5.072	5.082	4.968	5.042	6,993,775	-0.03(-0.59%)
Aug 17, 2012	5.002	5.114	4.988	5.072	9,232,625	+0.09(+1.85%)
Aug 16, 2012	4.910	5.024	4.902	4.980	7,767,815	+0.10(+2.01%)
Aug 15, 2012	4.830	4.924	4.800	4.882	8,015,210	+0.11(+2.26%)
Aug 14, 2012	4.898	4.928	4.752	4.774	6,848,995	-0.10(-2.13%)
Aug 13, 2012	4.946	4.946	4.856	4.878	3,360,695	-0.08(-1.57%)
Aug 10, 2012	4.908	4.964	4.882	4.956	4,443,625	+0.01(+0.24%)
Aug 09, 2012	4.986	5.006	4.925	4.944	2,872,120	-0.03(-0.68%)
Aug 08, 2012	4.988	5.046	4.949	4.978	6,428,930	-0.05(-0.96%)
Aug 07, 2012	4.928	5.068	4.902	5.026	9,346,135	+0.12(+2.36%)
Aug 06, 2012	4.848	4.959	4.837	4.910	6,497,395	+0.06(+1.15%)
Aug 03, 2012	4.796	4.882	4.708	4.854	9,030,070	+0.17(+3.59%)
Aug 02, 2012	4.648	4.794	4.604	4.686	12,216,630	+0.01(+0.21%)
Aug 01, 2012	4.830	4.900	4.662	4.676	16,523,760	-0.13(-2.62%)
Jul 31, 2012	4.928	4.982	4.794	4.802	13,452,870	-0.12(-2.44%)
Jul 30, 2012	5.064	5.084	4.870	4.922	15,505,465	-0.16(-3.22%)
Jul 27, 2012	5.036	5.148	4.994	5.086	12,006,945	+0.08(+1.52%)
Jul 26, 2012	5.002	5.346	4.902	5.010	31,660,514	+0.53(+11.88%)
Jul 25, 2012	4.520	4.560	4.433	4.478	14,212,670	+0.03(+0.67%)
Jul 24, 2012	4.552	4.610	4.394	4.448	7,804,380	-0.12(-2.54%)
Jul 23, 2012	4.610	4.622	4.470	4.564	8,602,025	-0.13(-2.77%)
Jul 20, 2012	4.824	4.852	4.643	4.694	6,563,875	-0.11(-2.37%)
Jul 19, 2012	4.720	4.840	4.692	4.808	16,356,940	+0.11(+2.39%)
Jul 18, 2012	4.300	4.722	4.280	4.696	20,120,850	+0.44(+10.44%)
Jul 17, 2012	4.290	4.344	4.204	4.252	8,227,890	-0.00(-0.09%)
Jul 16, 2012	4.300	4.326	4.234	4.256	5,944,310	-0.05(-1.25%)
Jul 13, 2012	4.182	4.342	4.174	4.310	5,950,765	+0.12(+2.96%)
Jul 12, 2012	4.154	4.248	4.070	4.186	10,401,445	-0.02(-0.57%)
Jul 11, 2012	4.148	4.242	4.130	4.210	12,459,695	-0.04(-0.85%)
Jul 10, 2012	4.294	4.370	4.190	4.246	13,806,810	+0.01(+0.19%)
Jul 09, 2012	4.362	4.406	4.232	4.238	10,974,005	-0.12(-2.80%)
Jul 06, 2012	4.764	4.764	4.342	4.360	15,505,145	-0.47(-9.66%)
Jul 05, 2012	4.820	4.868	4.796	4.826	6,253,650	-0.01(-0.29%)
Jul 03, 2012	4.734	4.850	4.682	4.840	3,447,845	+0.12(+2.50%)