Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	5.090	5.162	5.162	5.162	4,743,000	+0.10(+2.04%)
Aug 28, 2014	5.088	5.098	4.996	5.059	6,430,630	-0.06(-1.15%)
Aug 27, 2014	5.174	5.270	5.110	5.118	7,983,030	-0.06(-1.10%)
Aug 26, 2014	5.098	5.189	5.078	5.175	5,286,255	+0.09(+1.85%)
Aug 25, 2014	5.120	5.120	5.042	5.081	4,230,750	-0.01(-0.12%)
Aug 22, 2014	5.098	5.120	5.022	5.087	4,568,615	-0.01(-0.18%)
Aug 21, 2014	5.048	5.108	5.021	5.096	3,621,275	+0.04(+0.87%)
Aug 20, 2014	5.064	5.090	5.008	5.052	5,464,455	-0.06(-1.08%)
Aug 19, 2014	5.108	5.152	5.074	5.107	5,168,075	+0.02(+0.43%)
Aug 18, 2014	5.052	5.092	5.036	5.085	3,122,165	+0.06(+1.25%)
Aug 15, 2014	5.102	5.110	4.986	5.022	4,036,270	-0.06(-1.18%)
Aug 14, 2014	5.114	5.140	5.078	5.082	4,982,200	-0.05(-0.90%)
Aug 13, 2014	5.006	5.128	5.000	5.128	6,039,465	+0.16(+3.18%)
Aug 12, 2014	5.022	5.062	4.964	4.970	4,679,635	-0.07(-1.31%)
Aug 11, 2014	4.996	5.082	4.954	5.036	10,447,550	+0.07(+1.37%)
Aug 08, 2014	4.940	4.994	4.916	4.968	5,425,585	+0.03(+0.61%)
Aug 07, 2014	4.924	5.012	4.912	4.938	7,699,275	+0.04(+0.73%)
Aug 06, 2014	4.852	4.936	4.838	4.902	4,519,895	+0.01(+0.20%)
Aug 05, 2014	4.854	4.920	4.822	4.892	7,688,285	+0.01(+0.20%)
Aug 04, 2014	4.828	4.903	4.810	4.882	5,823,940	+0.05(+0.95%)