Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	4.260	4.336	4.190	4.250	0	+0.22(+5.35%)
Jul 30, 2013	4.108	4.164	4.028	4.034	38,375,624	-0.04(-0.98%)
Jul 29, 2013	4.104	4.114	4.048	4.074	0	-0.07(-1.74%)
Jul 26, 2013	4.170	4.206	4.136	4.146	0	-0.05(-1.19%)
Jul 25, 2013	4.284	4.298	4.174	4.196	0	-0.07(-1.73%)
Jul 24, 2013	4.334	4.358	4.232	4.270	11,104,555	-0.02(-0.37%)
Jul 23, 2013	4.400	4.418	4.206	4.286	26,727,330	+0.20(+4.84%)
Jul 22, 2013	4.112	4.142	4.080	4.088	7,490,840	-0.00(-0.05%)
Jul 19, 2013	4.058	4.104	4.030	4.090	5,949,645	+0.00(+0.10%)
Jul 18, 2013	4.100	4.160	4.068	4.086	0	-0.01(-0.15%)
Jul 17, 2013	4.000	4.094	4.000	4.092	11,751,810	+0.10(+2.61%)
Jul 16, 2013	4.000	4.038	3.986	3.988	0	-0.01(-0.30%)
Jul 15, 2013	4.002	4.020	3.967	4.000	7,845,040	-0.01(-0.15%)
Jul 12, 2013	3.990	4.056	3.956	4.006	0	+0.02(+0.55%)
Jul 11, 2013	3.960	4.014	3.946	3.984	0	+0.05(+1.32%)
Jul 10, 2013	3.860	3.962	3.832	3.932	0	+0.19(+5.19%)
Jul 09, 2013	3.680	3.740	3.640	3.738	0	+0.07(+1.80%)
Jul 08, 2013	3.660	3.694	3.638	3.672	0	+0.02(+0.66%)
Jul 05, 2013	3.620	3.650	3.566	3.648	0	+0.05(+1.45%)
Jul 03, 2013	3.498	3.724	3.498	3.596	0	+0.13(+3.69%)
Jul 02, 2013	3.446	3.516	3.410	3.468	0	+0.01(+0.35%)
Jul 01, 2013	3.502	3.560	3.446	3.456	0	-0.04(-1.26%)
Jun 28, 2013	3.460	3.534	3.306	3.500	22,374,224	+0.08(+2.40%)
Jun 26, 2013	3.384	3.436	3.365	3.418	0	+0.07(+2.15%)
Jun 25, 2013	3.324	3.374	3.294	3.346	0	+0.04(+1.21%)
Jun 24, 2013	3.430	3.437	3.300	3.306	0	-0.16(-4.67%)
Jun 21, 2013	3.548	3.557	3.412	3.468	14,819,880	-0.06(-1.81%)
Jun 20, 2013	3.534	3.582	3.500	3.532	0	-0.02(-0.51%)
Jun 19, 2013	3.600	3.618	3.548	3.550	0	-0.05(-1.50%)
Jun 18, 2013	3.608	3.618	3.596	3.604	0	+0.00(+0.11%)
Jun 17, 2013	3.564	3.624	3.534	3.600	0	+0.05(+1.47%)
Jun 14, 2013	3.602	3.626	3.512	3.548	0	-0.07(-1.83%)
Jun 13, 2013	3.622	3.628	3.536	3.614	10,473,040	-0.02(-0.50%)
Jun 12, 2013	3.678	3.710	3.600	3.632	7,855,745	-0.03(-0.77%)
Jun 11, 2013	3.686	3.718	3.640	3.660	5,990,375	-0.07(-1.77%)
Jun 10, 2013	3.758	3.760	3.700	3.726	0	-0.00(-0.11%)
Jun 07, 2013	3.700	3.743	3.670	3.730	0	+0.04(+1.14%)
Jun 06, 2013	3.636	3.688	3.600	3.688	0	+0.07(+2.05%)
Jun 05, 2013	3.664	3.664	3.576	3.614	0	-0.03(-0.77%)
Jun 04, 2013	3.678	3.696	3.624	3.642	0	-0.06(-1.57%)
Jun 03, 2013	3.860	3.865	3.648	3.700	13,705,880	-0.15(-3.95%)
May 31, 2013	3.806	3.896	3.780	3.852	12,178,935	-0.01(-0.16%)
May 30, 2013	3.772	3.872	3.772	3.858	7,764,945	+0.07(+1.90%)
May 29, 2013	3.708	3.800	3.656	3.786	8,294,000	+0.06(+1.72%)
May 28, 2013	3.700	3.754	3.700	3.722	8,230,305	+0.06(+1.64%)
May 24, 2013	3.666	3.700	3.610	3.662	0	-0.02(-0.49%)
May 23, 2013	3.704	3.734	3.662	3.680	0	-0.06(-1.66%)
May 22, 2013	3.842	3.862	3.696	3.742	0	-0.10(-2.55%)
May 21, 2013	3.866	3.908	3.822	3.840	0	-0.01(-0.36%)
May 20, 2013	3.808	3.884	3.805	3.854	0	+0.06(+1.64%)
May 17, 2013	3.730	3.816	3.694	3.792	0	+0.09(+2.49%)
May 16, 2013	3.654	3.746	3.649	3.700	15,400,490	+0.06(+1.70%)
May 15, 2013	3.640	3.646	3.608	3.638	0	+0.02(+0.61%)
May 13, 2013	3.728	3.744	3.608	3.616	8,396,450	-0.13(-3.57%)
May 10, 2013	3.640	3.778	3.630	3.750	0	+0.13(+3.59%)
May 09, 2013	3.634	3.688	3.610	3.620	0	-0.02(-0.66%)
May 08, 2013	3.622	3.648	3.564	3.644	0	+0.02(+0.61%)
May 07, 2013	3.636	3.680	3.588	3.622	0	-0.01(-0.39%)
May 06, 2013	3.610	3.684	3.610	3.636	0	+0.02(+0.55%)
May 03, 2013	3.624	3.644	3.601	3.616	0	+0.00(+0.06%)
May 02, 2013	3.592	3.646	3.554	3.614	0	+0.05(+1.29%)