Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.620	1.640	1.597	1.632	8,983,060	+0.01(+0.74%)
May 27, 2010	1.644	1.644	1.602	1.620	16,164,770	+0.00(+0.00%)
May 26, 2010	1.570	1.637	1.570	1.620	9,311,880	+0.05(+3.05%)
May 25, 2010	1.562	1.582	1.549	1.572	13,868,280	-0.03(-2.00%)
May 24, 2010	1.626	1.646	1.599	1.604	3,398,440	-0.02(-1.35%)
May 21, 2010	1.607	1.645	1.600	1.626	9,046,480	+0.00(+0.25%)
May 20, 2010	1.635	1.659	1.601	1.622	7,476,190	-0.03(-1.88%)
May 19, 2010	1.646	1.696	1.636	1.653	15,632,300	-0.00(-0.24%)
May 18, 2010	1.664	1.708	1.654	1.657	15,170,600	-0.02(-1.07%)
May 17, 2010	1.520	1.680	1.510	1.675	37,873,080	+0.06(+3.78%)
May 14, 2010	1.651	1.670	1.612	1.614	4,736,640	-0.06(-3.64%)
May 13, 2010	1.703	1.712	1.660	1.675	2,851,710	-0.04(-2.45%)
May 12, 2010	1.688	1.730	1.666	1.717	3,101,570	+0.04(+2.51%)
May 11, 2010	1.690	1.705	1.646	1.675	2,586,420	-0.01(-0.89%)
May 10, 2010	1.711	1.750	1.671	1.690	3,133,490	+0.04(+2.67%)
May 07, 2010	1.713	1.720	1.616	1.646	3,038,510	-0.07(-4.25%)
May 06, 2010	1.746	1.772	1.561	1.719	5,830,220	-0.04(-2.50%)
May 05, 2010	1.784	1.793	1.731	1.763	2,657,170	-0.03(-1.56%)
May 04, 2010	1.846	1.914	1.750	1.791	4,425,570	-0.07(-3.86%)