Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.240	5.240	5.128	5.224	8,252,970	-0.02(-0.38%)
Apr 27, 2012	5.214	5.274	5.096	5.244	9,942,845	+0.05(+0.92%)
Apr 26, 2012	5.296	5.324	5.150	5.196	14,710,185	-0.09(-1.74%)
Apr 25, 2012	5.474	5.500	5.244	5.288	24,682,224	+0.14(+2.72%)
Apr 24, 2012	5.398	5.444	5.102	5.148	25,743,054	-0.14(-2.57%)
Apr 23, 2012	5.296	5.300	5.140	5.284	14,674,085	-0.14(-2.51%)
Apr 20, 2012	5.500	5.536	5.418	5.420	5,395,645	-0.08(-1.38%)
Apr 19, 2012	5.548	5.614	5.442	5.496	4,338,855	-0.04(-0.65%)
Apr 18, 2012	5.500	5.558	5.452	5.532	3,497,335	+0.02(+0.40%)
Apr 17, 2012	5.452	5.538	5.388	5.510	5,132,780	+0.10(+1.85%)
Apr 16, 2012	5.546	5.570	5.360	5.410	4,299,190	-0.09(-1.64%)
Apr 13, 2012	5.518	5.608	5.474	5.500	6,528,865	-0.06(-1.04%)
Apr 12, 2012	5.498	5.562	5.456	5.558	4,306,810	+0.10(+1.87%)
Apr 11, 2012	5.490	5.596	5.416	5.456	7,763,685	+0.00(+0.07%)
Apr 10, 2012	5.560	5.600	5.376	5.452	8,728,855	-0.12(-2.22%)
Apr 09, 2012	5.596	5.620	5.522	5.576	9,958,990	-0.11(-1.97%)
Apr 05, 2012	5.600	5.704	5.540	5.688	7,365,905	+0.05(+0.85%)
Apr 04, 2012	5.620	5.668	5.530	5.640	10,924,965	-0.04(-0.77%)
Apr 03, 2012	5.684	5.736	5.612	5.684	9,806,445	+0.00(+0.00%)
Apr 02, 2012	5.500	5.764	5.412	5.684	15,399,205	+0.15(+2.78%)
Mar 30, 2012	5.496	5.620	5.431	5.530	10,386,695	+0.07(+1.36%)
Mar 29, 2012	5.320	5.494	5.260	5.456	9,164,160	+0.12(+2.33%)
Mar 28, 2012	5.422	5.450	5.254	5.332	7,399,720	-0.09(-1.70%)
Mar 27, 2012	5.418	5.574	5.407	5.424	8,834,635	-0.11(-1.95%)
Mar 26, 2012	5.440	5.537	5.428	5.532	5,593,880	+0.13(+2.33%)
Mar 23, 2012	5.340	5.406	5.274	5.406	5,184,305	+0.09(+1.65%)
Mar 22, 2012	5.400	5.400	5.308	5.318	5,630,250	-0.12(-2.13%)
Mar 21, 2012	5.480	5.512	5.410	5.434	7,601,310	-0.01(-0.18%)
Mar 20, 2012	5.446	5.478	5.330	5.444	7,696,850	-0.05(-0.91%)
Mar 19, 2012	5.442	5.562	5.372	5.494	5,630,375	+0.07(+1.29%)
Mar 16, 2012	5.462	5.484	5.406	5.424	4,331,765	-0.06(-1.13%)
Mar 15, 2012	5.464	5.581	5.380	5.486	7,477,200	+0.05(+0.96%)
Mar 14, 2012	5.530	5.572	5.380	5.434	8,469,935	-0.13(-2.30%)
Mar 13, 2012	5.462	5.562	5.374	5.562	14,099,660	+0.11(+2.09%)
Mar 12, 2012	5.318	5.454	5.276	5.448	19,205,074	+0.13(+2.44%)
Mar 09, 2012	5.274	5.368	5.262	5.318	6,045,625	+0.06(+1.06%)
Mar 08, 2012	5.266	5.328	5.237	5.262	6,639,205	+0.05(+0.92%)
Mar 07, 2012	5.158	5.324	5.148	5.214	9,013,680	+0.09(+1.68%)
Mar 06, 2012	5.148	5.228	5.105	5.128	8,888,805	-0.12(-2.32%)
Mar 05, 2012	5.364	5.414	5.152	5.250	13,757,910	-0.26(-4.68%)
Mar 02, 2012	5.546	5.580	5.444	5.508	8,742,925	-0.06(-1.04%)
Mar 01, 2012	5.424	5.576	5.368	5.566	7,765,365	+0.16(+2.88%)
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%)