Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	3.916	4.146	3.780	4.064	18,630,874	+0.10(+2.63%)
Jul 28, 2011	3.964	4.066	3.890	3.960	15,010,050	-0.00(-0.05%)
Jul 27, 2011	4.080	4.080	3.940	3.962	14,941,980	-0.18(-4.25%)
Jul 26, 2011	4.098	4.158	4.002	4.138	15,429,565	+0.02(+0.49%)
Jul 25, 2011	4.144	4.264	4.094	4.118	16,995,974	-0.10(-2.37%)
Jul 22, 2011	4.263	4.294	4.160	4.218	19,569,004	+0.08(+1.88%)
Jul 21, 2011	4.322	4.400	4.128	4.140	27,974,844	-0.18(-4.21%)
Jul 20, 2011	4.470	4.478	3.970	4.322	99,581,440	-1.03(-19.31%)
Jul 19, 2011	5.308	5.472	5.308	5.356	21,958,250	+0.05(+0.94%)
Jul 18, 2011	5.356	5.474	5.266	5.306	8,997,330	-0.06(-1.19%)
Jul 15, 2011	5.444	5.486	5.336	5.370	6,173,590	-0.03(-0.48%)
Jul 14, 2011	5.532	5.560	5.300	5.396	6,954,535	-0.10(-1.82%)
Jul 13, 2011	5.408	5.592	5.408	5.496	7,792,135	+0.12(+2.31%)
Jul 12, 2011	5.458	5.462	5.284	5.372	8,071,935	-0.10(-1.79%)
Jul 11, 2011	5.522	5.574	5.424	5.470	5,657,080	-0.14(-2.50%)
Jul 08, 2011	5.384	5.642	5.302	5.610	9,887,820	+0.09(+1.67%)
Jul 07, 2011	5.696	5.712	5.446	5.518	11,291,245	-0.12(-2.06%)
Jul 06, 2011	5.580	5.644	5.508	5.634	8,301,790	+0.05(+0.97%)
Jul 05, 2011	5.560	5.634	5.538	5.580	9,440,375	+0.06(+1.16%)
Jul 01, 2011	5.426	5.528	5.426	5.516	5,848,085	+0.06(+1.06%)
Jun 30, 2011	5.382	5.468	5.344	5.458	11,036,560	+0.08(+1.41%)
Jun 29, 2011	5.378	5.438	5.290	5.382	9,842,915	+0.04(+0.75%)
Jun 28, 2011	5.212	5.350	5.192	5.342	14,529,205	+0.14(+2.69%)
Jun 27, 2011	5.186	5.272	5.128	5.202	13,771,605	+0.03(+0.62%)
Jun 24, 2011	5.040	5.254	4.982	5.170	65,763,124	+0.15(+2.91%)
Jun 23, 2011	4.836	5.036	4.760	5.024	10,337,785	+0.09(+1.87%)
Jun 22, 2011	4.900	5.072	4.788	4.932	11,992,970	+0.00(+0.08%)
Jun 21, 2011	4.574	5.000	4.546	4.928	14,161,660	+0.38(+8.45%)
Jun 20, 2011	4.524	4.572	4.450	4.544	6,043,660	+0.01(+0.26%)
Jun 17, 2011	4.674	4.712	4.524	4.532	8,909,920	-0.10(-2.20%)
Jun 16, 2011	4.450	4.668	4.450	4.634	9,378,665	+0.17(+3.85%)
Jun 15, 2011	4.542	4.584	4.456	4.462	5,074,555	-0.12(-2.53%)
Jun 14, 2011	4.586	4.685	4.538	4.578	6,006,060	+0.03(+0.62%)
Jun 13, 2011	4.532	4.660	4.500	4.550	6,069,725	+0.02(+0.40%)
Jun 10, 2011	4.756	4.778	4.507	4.532	7,967,385	-0.23(-4.75%)
Jun 09, 2011	4.796	4.846	4.724	4.758	4,436,060	-0.03(-0.67%)
Jun 08, 2011	4.842	4.884	4.750	4.790	8,147,610	-0.05(-1.03%)
Jun 07, 2011	4.786	4.854	4.674	4.840	9,972,115	+0.10(+2.11%)
Jun 06, 2011	4.794	4.848	4.662	4.740	10,646,110	+0.05(+1.11%)
Jun 03, 2011	4.660	4.786	4.624	4.688	8,487,240	+0.04(+0.86%)
May 24, 2011	4.698	4.726	4.632	4.648	7,110,000	-0.04(-0.77%)
May 23, 2011	4.759	4.785	4.673	4.684	4,697,760	-0.17(-3.48%)
May 20, 2011	4.860	4.876	4.772	4.853	4,874,290	-0.01(-0.22%)
May 19, 2011	4.772	4.946	4.721	4.864	9,421,070	+0.13(+2.80%)
May 18, 2011	4.685	4.744	4.642	4.731	6,974,770	+0.07(+1.41%)
May 17, 2011	4.650	4.769	4.626	4.665	7,043,240	-0.01(-0.32%)
May 16, 2011	4.664	4.780	4.645	4.680	9,255,270	-0.02(-0.34%)
May 13, 2011	4.724	4.792	4.677	4.696	5,440,090	-0.00(-0.11%)
May 12, 2011	4.558	4.735	4.558	4.701	6,030,010	+0.09(+2.04%)
May 11, 2011	4.732	4.732	4.543	4.607	3,563,630	-0.11(-2.41%)
May 10, 2011	4.772	4.786	4.685	4.721	4,681,560	-0.02(-0.48%)
May 09, 2011	4.654	4.782	4.617	4.744	8,110,390	+0.09(+2.00%)
May 06, 2011	4.660	4.750	4.607	4.651	8,922,650	+0.03(+0.69%)
May 05, 2011	4.350	4.709	4.300	4.619	15,543,720	+0.20(+4.57%)
May 04, 2011	4.501	4.528	4.410	4.417	10,006,750	-0.11(-2.34%)
May 03, 2011	4.637	4.700	4.350	4.523	17,073,890	-0.10(-2.21%)