Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	3.790	3.892	3.786	3.826	12,579,620	+0.06(+1.65%)
Aug 30, 2011	3.784	3.858	3.760	3.764	9,504,135	-0.05(-1.26%)
Aug 29, 2011	3.778	3.855	3.746	3.812	9,664,925	+0.09(+2.42%)
Aug 26, 2011	3.478	3.722	3.452	3.722	5,254,420	+0.22(+6.40%)
Aug 25, 2011	3.642	3.642	3.446	3.498	6,552,685	-0.07(-1.96%)
Aug 24, 2011	3.706	3.736	3.518	3.568	11,014,920	-0.13(-3.46%)
Aug 23, 2011	3.486	3.710	3.420	3.696	7,695,270	+0.24(+7.07%)
Aug 22, 2011	3.572	3.652	3.390	3.452	11,798,285	-0.06(-1.60%)
Aug 19, 2011	3.700	3.802	3.468	3.508	10,206,550	-0.23(-6.20%)
Aug 18, 2011	4.028	4.028	3.704	3.740	9,047,980	-0.43(-10.27%)
Aug 17, 2011	4.126	4.358	4.104	4.168	15,647,945	+0.10(+2.56%)
Aug 16, 2011	4.078	4.118	4.010	4.064	7,521,850	-0.06(-1.36%)
Aug 15, 2011	4.100	4.186	4.060	4.120	8,259,765	+0.18(+4.52%)
Aug 12, 2011	3.924	3.994	3.778	3.942	9,568,690	+0.05(+1.28%)
Aug 11, 2011	3.672	3.938	3.660	3.892	14,206,255	+0.26(+7.10%)
Aug 10, 2011	3.758	3.778	3.612	3.634	12,089,420	-0.20(-5.32%)
Aug 09, 2011	3.764	3.844	3.568	3.838	19,527,784	+0.24(+6.64%)
Aug 08, 2011	3.700	3.876	3.520	3.599	23,894,624	-0.32(-8.28%)
Aug 05, 2011	4.186	4.230	3.794	3.924	21,984,110	-0.24(-5.67%)
Aug 04, 2011	4.160	4.286	4.112	4.160	20,691,880	-0.06(-1.33%)
Aug 03, 2011	4.046	4.218	4.012	4.216	19,787,930	+0.19(+4.72%)
Aug 02, 2011	4.012	4.244	4.000	4.026	12,020,730	-0.02(-0.54%)
Aug 01, 2011	4.120	4.160	3.982	4.048	11,132,920	-0.02(-0.39%)
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%)