Proofpoint Inc (NQ: PFPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.54	13.56	13.08	13.21	8,006	-0.28(-2.08%)
Oct 26, 2012	13.86	13.49	13.49	13.49	113,500	+0.11(+0.82%)
Oct 25, 2012	13.44	13.48	13.03	13.38	29,175	+0.02(+0.15%)
Oct 24, 2012	13.50	13.52	13.04	13.36	24,566	-0.03(-0.22%)
Oct 23, 2012	12.72	13.59	12.46	13.39	18,253	+0.88(+7.03%)
Oct 19, 2012	13.62	13.74	12.42	12.51	64,904	-1.28(-9.28%)
Oct 18, 2012	13.67	13.92	13.67	13.79	18,676	+0.16(+1.17%)
Oct 17, 2012	13.96	14.40	13.45	13.63	25,393	-0.25(-1.80%)
Oct 16, 2012	13.97	14.12	13.76	13.88	36,870	-0.04(-0.29%)
Oct 15, 2012	14.23	14.23	13.72	13.92	10,808	-0.22(-1.56%)
Oct 12, 2012	13.46	14.47	13.46	14.14	28,061	+0.65(+4.82%)
Oct 11, 2012	13.12	13.56	13.12	13.49	62,054	+0.51(+3.93%)
Oct 10, 2012	13.00	13.38	12.38	12.98	91,380	+0.15(+1.17%)
Oct 09, 2012	13.35	13.45	12.55	12.83	90,515	-0.40(-3.02%)
Oct 08, 2012	13.20	13.54	13.12	13.23	70,199	+0.00(+0.00%)
Oct 05, 2012	13.20	13.42	13.01	13.23	21,382	+0.21(+1.61%)
Oct 04, 2012	12.73	13.17	12.66	13.02	138,390	+0.31(+2.44%)
Oct 03, 2012	13.04	13.24	12.52	12.71	102,449	-0.27(-2.08%)
Oct 02, 2012	14.00	14.00	12.92	12.98	123,575	-0.96(-6.89%)
Oct 01, 2012	14.99	14.99	13.77	13.94	81,408	-0.91(-6.13%)
Sep 28, 2012	14.53	14.97	14.18	14.85	25,308	+0.21(+1.43%)
Sep 27, 2012	14.35	14.87	13.82	14.64	24,131	+0.32(+2.23%)
Sep 26, 2012	14.57	14.66	13.66	14.32	27,628	-0.24(-1.65%)
Sep 25, 2012	14.89	15.06	14.50	14.56	22,105	-0.21(-1.42%)
Sep 24, 2012	14.58	14.99	14.56	14.77	11,179	+0.15(+1.03%)
Sep 21, 2012	15.72	16.04	14.50	14.62	110,243	-0.70(-4.57%)
Sep 20, 2012	15.80	16.02	15.14	15.32	33,634	-0.63(-3.95%)
Sep 19, 2012	15.59	15.95	15.43	15.95	37,969	+0.47(+3.04%)
Sep 18, 2012	15.44	15.83	14.87	15.48	22,407	-0.02(-0.13%)
Sep 17, 2012	15.43	16.08	14.87	15.50	16,247	+0.02(+0.13%)
Sep 14, 2012	15.80	16.08	15.10	15.48	31,580	-0.21(-1.34%)
Sep 13, 2012	14.80	16.12	14.52	15.69	54,825	+0.95(+6.45%)
Sep 12, 2012	14.17	14.74	13.80	14.74	36,771	+0.67(+4.76%)
Sep 11, 2012	14.10	14.15	13.50	14.07	20,805	+0.25(+1.81%)
Sep 10, 2012	13.65	13.91	13.25	13.82	25,530	+0.14(+1.02%)
Sep 07, 2012	13.83	13.83	13.19	13.68	41,121	+0.09(+0.66%)
Sep 06, 2012	13.01	13.81	12.90	13.59	63,409	+0.69(+5.35%)
Sep 05, 2012	12.50	13.11	12.50	12.90	337,062	+0.46(+3.70%)
Sep 04, 2012	12.79	12.98	11.79	12.44	155,981	-0.54(-4.16%)
Aug 31, 2012	13.05	13.23	12.71	12.98	24,274	-0.17(-1.29%)
Aug 30, 2012	13.50	13.61	13.07	13.15	21,246	-0.49(-3.59%)
Aug 29, 2012	13.68	13.90	13.26	13.64	27,284	+0.25(+1.87%)
Aug 27, 2012	14.25	14.26	13.27	13.39	26,554	-0.03(-0.22%)
Aug 24, 2012	13.59	13.95	13.42	13.42	9,134	-0.21(-1.54%)
Aug 23, 2012	13.71	13.76	13.32	13.63	7,778	-0.07(-0.51%)
Aug 22, 2012	13.77	13.91	13.25	13.70	94,406	-0.03(-0.22%)
Aug 21, 2012	14.14	14.55	13.40	13.73	37,972	-0.32(-2.28%)
Aug 20, 2012	14.44	14.44	13.77	14.05	11,147	-0.47(-3.24%)
Aug 17, 2012	14.09	14.63	14.01	14.52	29,522	+0.36(+2.54%)
Aug 16, 2012	13.76	14.22	13.75	14.16	18,632	+0.37(+2.68%)
Aug 15, 2012	13.50	13.79	13.14	13.79	20,713	+0.29(+2.15%)
Aug 14, 2012	13.31	13.57	13.25	13.50	42,268	+0.25(+1.89%)
Aug 13, 2012	13.98	14.61	13.03	13.25	33,703	-0.73(-5.22%)
Aug 10, 2012	14.44	14.44	13.81	13.98	23,301	-0.51(-3.52%)
Aug 09, 2012	14.29	14.78	14.01	14.49	60,155	+0.20(+1.40%)
Aug 08, 2012	14.20	14.85	13.24	14.29	66,413	+0.20(+1.42%)
Aug 07, 2012	14.51	14.86	13.01	14.09	37,737	-0.47(-3.23%)
Aug 06, 2012	14.60	14.85	14.19	14.56	38,664	-0.02(-0.14%)
Aug 03, 2012	14.29	14.61	13.09	14.58	18,732	+0.58(+4.14%)
Aug 02, 2012	13.41	14.21	13.41	14.00	26,410	+0.59(+4.40%)