Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	3.900	4.092	3.868	4.050	16,946,630	+0.18(+4.54%)
Oct 31, 2012	3.904	3.956	3.834	3.874	14,611,805	-0.03(-0.87%)
Oct 26, 2012	3.882	3.908	3.908	3.908	11,175,500	+0.03(+0.88%)
Oct 25, 2012	3.886	3.918	3.836	3.874	12,228,945	+0.02(+0.62%)
Oct 24, 2012	3.930	3.940	3.818	3.850	18,262,114	-0.06(-1.53%)
Oct 23, 2012	3.828	3.926	3.800	3.910	14,021,380	-0.03(-0.86%)
Oct 19, 2012	3.942	3.960	3.844	3.944	24,731,350	+0.04(+0.97%)
Oct 18, 2012	4.000	4.012	3.848	3.906	50,310,020	-0.12(-3.03%)
Oct 17, 2012	4.134	4.162	3.900	4.028	104,204,952	-0.93(-18.79%)
Oct 16, 2012	4.948	5.020	4.874	4.960	27,471,624	+0.01(+0.20%)
Oct 15, 2012	4.860	4.960	4.802	4.950	15,055,835	+0.10(+2.02%)
Oct 12, 2012	4.754	4.876	4.752	4.852	8,273,130	+0.07(+1.46%)
Oct 11, 2012	4.748	4.826	4.700	4.782	9,450,615	+0.05(+1.08%)
Oct 10, 2012	4.726	4.778	4.678	4.731	7,798,515	-0.01(-0.23%)
Oct 09, 2012	4.804	4.874	4.700	4.742	14,237,270	-0.02(-0.42%)
Oct 08, 2012	4.786	4.862	4.732	4.762	7,792,545	-0.06(-1.16%)
Oct 05, 2012	4.790	4.914	4.768	4.818	18,526,214	+0.03(+0.58%)
Oct 04, 2012	4.666	4.798	4.546	4.790	14,013,625	+0.11(+2.44%)
Oct 03, 2012	4.708	4.712	4.622	4.676	11,740,655	+0.02(+0.52%)
Oct 02, 2012	4.696	4.742	4.618	4.652	15,570,270	-0.03(-0.60%)