Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	1.756	1.801	1.756	1.801	4,524,370	+0.02(+1.18%)
Jul 29, 2010	1.775	1.790	1.743	1.780	4,933,050	+0.01(+0.45%)
Jul 28, 2010	1.785	1.794	1.760	1.772	3,701,310	-0.02(-1.23%)
Jul 27, 2010	1.800	1.809	1.781	1.794	8,163,070	-0.01(-0.77%)
Jul 26, 2010	1.781	1.817	1.778	1.808	14,356,320	+0.03(+1.52%)
Jul 23, 2010	1.720	1.785	1.668	1.781	25,067,090	+0.05(+2.83%)
Jul 22, 2010	1.624	1.735	1.616	1.732	15,780,630	+0.13(+8.25%)
Jul 21, 2010	1.620	1.649	1.571	1.600	4,564,250	-0.01(-0.74%)
Jul 20, 2010	1.594	1.633	1.567	1.612	4,964,260	-0.00(-0.12%)
Jul 19, 2010	1.628	1.642	1.570	1.614	5,202,320	-0.01(-0.86%)
Jul 16, 2010	1.647	1.657	1.615	1.628	3,792,720	-0.03(-1.93%)
Jul 15, 2010	1.679	1.689	1.641	1.660	2,655,790	-0.03(-1.48%)
Jul 14, 2010	1.682	1.699	1.661	1.685	2,991,050	+0.00(+0.00%)
Jul 13, 2010	1.680	1.711	1.472	1.685	5,180,670	+0.02(+1.14%)
Jul 12, 2010	1.687	1.699	1.641	1.666	4,527,430	-0.03(-1.83%)
Jul 09, 2010	1.696	1.715	1.665	1.697	4,739,340	-0.00(-0.24%)
Jul 08, 2010	1.681	1.701	1.641	1.701	5,437,230	+0.03(+1.84%)
Jul 07, 2010	1.630	1.673	1.609	1.670	3,434,360	+0.04(+2.66%)
Jul 06, 2010	1.631	1.692	1.615	1.627	4,204,220	+0.01(+0.49%)
Jul 02, 2010	1.634	1.667	1.598	1.619	2,275,850	-0.01(-0.43%)
Jul 01, 2010	1.655	1.655	1.589	1.626	4,912,970	-0.02(-1.09%)
Jun 30, 2010	1.700	1.736	1.635	1.644	9,749,710	-0.06(-3.69%)
Jun 29, 2010	1.725	1.725	1.684	1.707	10,251,500	-0.05(-2.74%)
Jun 25, 2010	1.712	1.774	1.705	1.755	50,870,940	+0.05(+2.69%)
Jun 24, 2010	1.669	1.715	1.669	1.709	7,683,490	+0.03(+1.85%)
Jun 23, 2010	1.691	1.713	1.673	1.678	3,305,290	-0.02(-1.18%)
Jun 22, 2010	1.699	1.727	1.689	1.698	9,419,720	-0.01(-0.41%)
Jun 21, 2010	1.715	1.718	1.696	1.705	9,568,940	-0.01(-0.53%)
Jun 18, 2010	1.659	1.715	1.655	1.714	12,797,680	+0.06(+3.88%)
Jun 17, 2010	1.626	1.668	1.625	1.650	6,860,180	+0.02(+1.54%)
Jun 16, 2010	1.629	1.644	1.617	1.625	6,339,360	-0.02(-1.04%)
Jun 15, 2010	1.622	1.643	1.616	1.642	7,338,000	+0.02(+1.42%)
Jun 14, 2010	1.581	1.635	1.581	1.619	8,636,430	+0.04(+2.47%)
Jun 11, 2010	1.539	1.597	1.539	1.580	10,351,470	+0.04(+2.27%)
Jun 10, 2010	1.524	1.561	1.513	1.545	5,875,600	+0.03(+2.32%)
Jun 09, 2010	1.508	1.565	1.503	1.510	10,154,460	+0.01(+0.67%)
Jun 08, 2010	1.502	1.521	1.478	1.500	4,357,800	-0.00(-0.27%)
Jun 07, 2010	1.527	1.532	1.500	1.504	5,677,460	-0.01(-0.99%)
Jun 04, 2010	1.557	1.582	1.516	1.519	5,523,270	-0.06(-3.74%)
Jun 03, 2010	1.598	1.611	1.550	1.578	10,915,330	-0.02(-1.38%)
Jun 02, 2010	1.588	1.603	1.573	1.600	4,270,320	+0.03(+1.72%)
Jun 01, 2010	1.612	1.631	1.570	1.573	9,360,660	-0.06(-3.62%)
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%)