Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	5.046	5.062	4.908	4.910	6,714,295	-0.20(-3.84%)
Jul 30, 2014	5.068	5.118	5.032	5.106	5,209,505	+0.08(+1.63%)
Jul 29, 2014	5.056	5.090	5.018	5.024	8,065,405	-0.03(-0.63%)
Jul 28, 2014	5.092	5.096	4.996	5.056	9,239,270	-0.05(-0.94%)
Jul 25, 2014	5.126	5.180	5.076	5.104	18,934,620	-0.09(-1.66%)
Jul 24, 2014	5.216	5.246	5.000	5.190	30,457,050	+0.38(+7.99%)
Jul 23, 2014	4.860	4.936	4.790	4.806	13,531,720	-0.06(-1.15%)
Jul 22, 2014	4.824	4.924	4.806	4.862	7,134,445	+0.07(+1.46%)
Jul 21, 2014	4.784	4.836	4.760	4.792	5,081,560	-0.00(-0.08%)
Jul 18, 2014	4.762	4.800	4.722	4.796	7,061,680	+0.06(+1.22%)
Jul 17, 2014	4.830	4.882	4.734	4.738	7,156,225	-0.11(-2.23%)
Jul 16, 2014	4.834	4.898	4.806	4.846	15,790,110	+0.04(+0.75%)
Jul 15, 2014	4.856	4.876	4.770	4.810	5,443,680	-0.04(-0.78%)
Jul 14, 2014	4.890	4.906	4.838	4.848	4,034,120	-0.00(-0.04%)
Jul 11, 2014	4.824	4.878	4.808	4.850	5,892,870	+0.03(+0.66%)
Jul 10, 2014	4.750	4.836	4.690	4.818	7,929,935	-0.03(-0.60%)
Jul 09, 2014	4.832	4.892	4.762	4.847	14,102,990	+0.09(+1.78%)
Jul 08, 2014	4.960	4.960	4.614	4.762	28,095,434	-0.22(-4.42%)
Jul 07, 2014	5.058	5.070	4.970	4.982	7,547,315	-0.07(-1.46%)
Jul 03, 2014	5.034	5.056	5.056	5.056	5,236,500	+0.04(+0.80%)
Jul 02, 2014	5.066	5.090	5.006	5.016	5,369,200	-0.01(-0.28%)