Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.470	5.494	5.362	5.410	7,528,030	-0.07(-1.28%)
Feb 28, 2012	5.420	5.532	5.366	5.480	11,238,990	+0.10(+1.93%)
Feb 27, 2012	5.362	5.432	5.348	5.376	5,747,635	-0.02(-0.41%)
Feb 24, 2012	5.296	5.418	5.280	5.398	9,939,055	+0.15(+2.82%)
Feb 23, 2012	5.216	5.306	5.184	5.250	6,309,155	+0.02(+0.46%)
Feb 22, 2012	5.300	5.330	5.222	5.226	6,119,470	-0.01(-0.27%)
Feb 21, 2012	5.194	5.320	5.190	5.240	8,576,315	+0.05(+0.92%)
Feb 17, 2012	5.276	5.276	5.116	5.192	5,826,640	-0.07(-1.33%)
Feb 16, 2012	5.150	5.274	5.138	5.262	7,115,045	+0.10(+1.90%)
Feb 15, 2012	5.358	5.360	5.140	5.164	11,043,510	-0.18(-3.30%)
Feb 14, 2012	5.280	5.344	5.240	5.340	11,841,360	+0.06(+1.21%)
Feb 13, 2012	5.250	5.288	5.152	5.276	11,309,600	+0.16(+3.15%)
Feb 10, 2012	5.158	5.192	5.046	5.115	6,716,915	-0.13(-2.46%)
Feb 09, 2012	5.100	5.284	5.098	5.244	14,227,330	+0.19(+3.76%)
Feb 08, 2012	4.972	5.068	4.970	5.054	7,858,655	+0.08(+1.69%)
Feb 07, 2012	4.910	5.020	4.906	4.970	13,953,605	-0.06(-1.11%)
Feb 06, 2012	5.084	5.084	4.974	5.026	13,035,665	-0.05(-0.99%)
Feb 03, 2012	5.132	5.194	5.070	5.076	9,809,785	-0.03(-0.59%)
Feb 02, 2012	4.990	5.200	4.978	5.106	18,337,444	+0.10(+1.96%)
Feb 01, 2012	5.018	5.152	4.910	5.008	73,041,416	+0.45(+9.78%)
Jan 31, 2012	4.534	4.626	4.422	4.562	18,982,630	+0.06(+1.42%)
Jan 30, 2012	4.512	4.550	4.460	4.498	10,910,380	-0.06(-1.27%)
Jan 27, 2012	4.516	4.634	4.514	4.556	5,808,000	-0.02(-0.35%)
Jan 26, 2012	4.622	4.630	4.534	4.572	6,966,395	-0.02(-0.44%)
Jan 25, 2012	4.460	4.609	4.388	4.592	7,698,555	+0.13(+2.87%)
Jan 24, 2012	4.474	4.590	4.438	4.464	12,479,130	-0.01(-0.18%)
Jan 23, 2012	4.516	4.596	4.394	4.472	10,628,905	-0.08(-1.71%)
Jan 20, 2012	4.510	4.638	4.450	4.550	11,492,355	+0.05(+1.07%)
Jan 19, 2012	4.546	4.588	4.474	4.502	13,490,965	+0.09(+1.99%)
Jan 18, 2012	4.366	4.459	4.320	4.414	10,961,950	+0.09(+2.08%)
Jan 17, 2012	4.226	4.416	4.160	4.324	17,103,450	+0.14(+3.44%)
Jan 13, 2012	4.164	4.246	4.114	4.180	9,932,810	-0.03(-0.76%)
Jan 12, 2012	4.250	4.268	4.150	4.212	13,253,835	+0.09(+2.13%)
Jan 11, 2012	4.036	4.258	4.028	4.124	17,058,394	+0.14(+3.62%)
Jan 10, 2012	4.104	4.104	3.922	3.980	14,318,940	-0.05(-1.34%)
Jan 09, 2012	4.088	4.100	3.942	4.034	7,252,010	-0.05(-1.18%)
Jan 06, 2012	4.034	4.122	3.974	4.082	11,412,585	+0.04(+1.04%)
Jan 05, 2012	4.030	4.076	4.000	4.040	13,350,765	+0.02(+0.45%)
Jan 04, 2012	4.110	4.120	3.944	4.022	17,130,704	-0.34(-7.79%)
Dec 30, 2011	4.344	4.372	4.310	4.362	5,205,090	+0.03(+0.69%)
Dec 29, 2011	4.268	4.392	4.256	4.332	6,038,445	+0.06(+1.50%)
Dec 28, 2011	4.236	4.320	4.204	4.268	8,797,740	+0.04(+0.95%)
Dec 27, 2011	4.152	4.244	4.112	4.228	4,468,625	+0.06(+1.49%)
Dec 23, 2011	4.142	4.210	4.140	4.166	5,414,695	+0.16(+3.89%)
Dec 21, 2011	4.240	4.242	3.630	4.010	40,480,720	-0.26(-6.13%)
Dec 20, 2011	4.414	4.414	4.188	4.272	15,058,970	-0.04(-1.02%)
Dec 19, 2011	4.442	4.448	4.300	4.316	6,164,335	-0.12(-2.66%)
Dec 16, 2011	4.382	4.536	4.360	4.434	8,864,375	+0.06(+1.46%)
Dec 15, 2011	4.474	4.536	4.360	4.370	7,116,300	-0.06(-1.40%)
Dec 14, 2011	4.612	4.656	4.412	4.432	9,826,815	-0.23(-4.93%)
Dec 13, 2011	4.830	4.838	4.636	4.662	6,055,710	-0.13(-2.67%)
Dec 12, 2011	4.804	4.900	4.724	4.790	6,585,765	-0.12(-2.40%)
Dec 09, 2011	4.820	4.974	4.704	4.908	12,720,225	+0.22(+4.65%)
Dec 08, 2011	4.688	4.800	4.662	4.690	10,798,625	-0.04(-0.93%)
Dec 07, 2011	4.894	4.898	4.659	4.734	11,624,340	-0.18(-3.66%)
Dec 06, 2011	4.972	5.036	4.876	4.914	12,815,210	-0.21(-4.02%)
Dec 05, 2011	4.954	5.320	4.916	5.120	14,383,220	+0.24(+4.96%)
Dec 02, 2011	4.856	4.976	4.828	4.878	4,267,020	+0.07(+1.54%)