Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	4.338	4.372	4.202	4.240	22,400,670	-0.19(-4.25%)
Jan 30, 2014	4.478	4.540	4.372	4.428	43,874,196	+0.15(+3.41%)
Jan 29, 2014	4.356	4.367	4.246	4.282	34,953,000	-0.12(-2.68%)
Jan 28, 2014	4.410	4.414	4.346	4.400	126,549,000	+0.09(+2.09%)
Jan 27, 2014	4.334	4.356	4.230	4.310	20,670,930	-0.03(-0.60%)
Jan 24, 2014	4.452	4.452	4.320	4.336	40,279,268	+0.06(+1.50%)
Jan 23, 2014	4.246	4.298	4.180	4.272	10,188,980	+0.00(+0.05%)
Jan 22, 2014	4.288	4.296	4.206	4.270	10,619,960	-0.00(-0.09%)
Jan 21, 2014	4.314	4.334	4.238	4.274	8,855,535	-0.02(-0.51%)
Jan 17, 2014	4.308	4.296	4.296	4.296	10,788,000	-0.01(-0.19%)
Jan 16, 2014	4.294	4.346	4.220	4.304	16,456,310	+0.01(+0.23%)
Jan 15, 2014	4.180	4.352	4.234	4.294	22,436,540	+0.11(+2.73%)
Jan 14, 2014	3.984	4.218	3.979	4.180	34,273,776	+0.25(+6.42%)
Jan 13, 2014	4.040	4.042	3.914	3.928	31,490,760	+0.02(+0.41%)
Jan 10, 2014	3.910	3.936	3.816	3.912	30,483,074	+0.02(+0.46%)
Jan 09, 2014	3.990	4.004	3.886	3.894	9,370,935	-0.07(-1.86%)
Jan 08, 2014	3.982	4.010	3.932	3.968	10,702,775	+0.00(+0.05%)
Jan 07, 2014	3.864	3.977	3.836	3.966	13,808,895	+0.12(+3.07%)
Jan 06, 2014	3.884	3.944	3.844	3.848	24,973,770	-0.01(-0.16%)
Jan 03, 2014	3.844	3.874	3.786	3.854	11,757,030	+0.05(+1.31%)