Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	5.018	5.152	4.910	5.008	73,041,416	+0.45(+9.78%)
Jan 31, 2012	4.534	4.626	4.422	4.562	18,982,630	+0.06(+1.42%)
Jan 30, 2012	4.512	4.550	4.460	4.498	10,910,380	-0.06(-1.27%)
Jan 27, 2012	4.516	4.634	4.514	4.556	5,808,000	-0.02(-0.35%)
Jan 26, 2012	4.622	4.630	4.534	4.572	6,966,395	-0.02(-0.44%)
Jan 25, 2012	4.460	4.609	4.388	4.592	7,698,555	+0.13(+2.87%)
Jan 24, 2012	4.474	4.590	4.438	4.464	12,479,130	-0.01(-0.18%)
Jan 23, 2012	4.516	4.596	4.394	4.472	10,628,905	-0.08(-1.71%)
Jan 20, 2012	4.510	4.638	4.450	4.550	11,492,355	+0.05(+1.07%)
Jan 19, 2012	4.546	4.588	4.474	4.502	13,490,965	+0.09(+1.99%)
Jan 18, 2012	4.366	4.459	4.320	4.414	10,961,950	+0.09(+2.08%)
Jan 17, 2012	4.226	4.416	4.160	4.324	17,103,450	+0.14(+3.44%)
Jan 13, 2012	4.164	4.246	4.114	4.180	9,932,810	-0.03(-0.76%)
Jan 12, 2012	4.250	4.268	4.150	4.212	13,253,835	+0.09(+2.13%)
Jan 11, 2012	4.036	4.258	4.028	4.124	17,058,394	+0.14(+3.62%)
Jan 10, 2012	4.104	4.104	3.922	3.980	14,318,940	-0.05(-1.34%)
Jan 09, 2012	4.088	4.100	3.942	4.034	7,252,010	-0.05(-1.18%)
Jan 06, 2012	4.034	4.122	3.974	4.082	11,412,585	+0.04(+1.04%)
Jan 05, 2012	4.030	4.076	4.000	4.040	13,350,765	+0.02(+0.45%)