Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	4.656	4.848	4.520	4.718	74,173,856	+0.85(+21.91%)
Jan 30, 2013	3.956	3.958	3.806	3.870	29,672,424	-0.07(-1.83%)
Jan 29, 2013	4.042	4.090	3.893	3.942	23,601,334	-0.27(-6.37%)
Jan 28, 2013	4.164	4.230	4.164	4.210	11,661,845	+0.04(+1.06%)
Jan 25, 2013	4.004	4.185	3.982	4.166	14,633,240	+0.18(+4.41%)
Jan 24, 2013	3.936	4.068	3.888	3.990	9,494,480	+0.05(+1.22%)
Jan 23, 2013	3.874	3.960	3.852	3.942	14,039,970	+0.08(+2.02%)
Jan 22, 2013	3.862	3.926	3.847	3.864	18,035,790	-0.09(-2.18%)
Jan 18, 2013	3.946	3.972	3.898	3.950	6,589,775	-0.01(-0.25%)
Jan 17, 2013	4.008	4.060	3.929	3.960	8,865,640	-0.02(-0.60%)
Jan 16, 2013	4.018	4.108	3.968	3.984	12,489,270	-0.03(-0.85%)
Jan 15, 2013	3.872	4.036	3.856	4.018	14,070,680	+0.13(+3.34%)
Jan 14, 2013	3.824	3.960	3.822	3.888	11,892,445	+0.02(+0.52%)
Jan 11, 2013	3.936	3.936	3.852	3.868	10,466,445	-0.05(-1.23%)
Jan 10, 2013	3.868	3.924	3.852	3.916	11,437,160	+0.08(+2.09%)
Jan 09, 2013	3.888	3.954	3.810	3.836	13,228,085	+0.02(+0.47%)
Jan 08, 2013	3.832	3.886	3.760	3.818	12,036,165	+0.01(+0.16%)
Jan 07, 2013	3.860	3.914	3.795	3.812	11,272,270	-0.05(-1.29%)
Jan 04, 2013	3.860	3.894	3.790	3.862	21,015,400	-0.00(-0.10%)
Jan 03, 2013	4.216	4.242	3.844	3.866	36,903,096	-0.37(-8.78%)
Jan 02, 2013	4.296	4.298	4.206	4.238	10,561,710	+0.03(+0.76%)
Dec 31, 2012	4.182	4.234	4.158	4.206	9,411,175	+0.02(+0.48%)
Dec 28, 2012	4.142	4.240	4.116	4.186	5,113,080	+0.03(+0.72%)
Dec 27, 2012	4.158	4.184	4.100	4.156	9,715,160	-0.00(-0.10%)
Dec 26, 2012	4.210	4.247	4.154	4.160	4,266,340	-0.06(-1.52%)
Dec 24, 2012	4.212	4.228	4.164	4.224	2,611,415	-0.01(-0.19%)
Dec 21, 2012	4.204	4.243	4.116	4.232	6,807,550	-0.03(-0.66%)
Dec 20, 2012	4.272	4.280	4.215	4.260	9,237,470	-0.01(-0.28%)
Dec 19, 2012	4.314	4.378	4.260	4.272	8,636,880	+0.00(+0.09%)
Dec 18, 2012	4.250	4.298	4.236	4.268	7,726,300	+0.04(+0.95%)
Dec 17, 2012	4.222	4.276	4.196	4.228	11,464,425	+0.03(+0.67%)
Dec 14, 2012	4.178	4.214	4.128	4.200	16,681,165	+0.09(+2.24%)
Dec 13, 2012	4.036	4.130	4.034	4.108	12,419,635	+0.07(+1.73%)
Dec 12, 2012	4.072	4.138	4.022	4.038	10,628,770	-0.01(-0.30%)
Dec 11, 2012	4.024	4.082	3.986	4.050	7,581,670	+0.03(+0.75%)
Dec 10, 2012	3.930	4.048	3.906	4.020	9,871,710	+0.08(+2.03%)
Dec 07, 2012	3.822	3.954	3.816	3.940	17,735,390	+0.12(+3.14%)
Dec 06, 2012	3.750	3.830	3.706	3.820	12,931,845	+0.06(+1.49%)
Dec 05, 2012	3.982	3.982	3.744	3.764	19,184,340	-0.22(-5.57%)
Dec 04, 2012	3.948	4.004	3.914	3.986	7,188,630	-0.01(-0.25%)
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%)