Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	2.540	2.559	2.487	2.500	7,999,610	-0.02(-0.83%)
Sep 29, 2010	2.440	2.529	2.430	2.521	11,929,470	+0.08(+3.49%)
Sep 28, 2010	2.477	2.563	2.422	2.436	9,127,940	-0.03(-1.26%)
Sep 27, 2010	2.396	2.514	2.370	2.467	13,205,010	+0.07(+2.79%)
Sep 24, 2010	2.406	2.450	2.376	2.400	13,422,110	+0.03(+1.39%)
Sep 23, 2010	2.350	2.406	2.325	2.367	11,576,000	-0.02(-0.63%)
Sep 22, 2010	2.468	2.473	2.359	2.382	6,023,450	-0.08(-3.45%)
Sep 21, 2010	2.500	2.504	2.460	2.467	7,602,490	-0.04(-1.75%)
Sep 20, 2010	2.500	2.539	2.461	2.511	12,589,100	+0.01(+0.44%)
Sep 17, 2010	2.305	2.525	2.255	2.500	28,566,920	+0.26(+11.61%)
Sep 15, 2010	2.292	2.343	2.234	2.240	10,801,060	-0.05(-2.27%)
Sep 14, 2010	2.173	2.315	2.137	2.292	15,831,580	+0.10(+4.66%)
Sep 13, 2010	2.226	2.296	2.184	2.190	18,358,730	+0.04(+1.81%)
Sep 10, 2010	2.211	2.215	2.139	2.151	7,334,040	-0.05(-2.27%)
Sep 09, 2010	2.107	2.215	2.107	2.201	12,801,380	+0.11(+5.41%)
Sep 08, 2010	2.044	2.104	2.038	2.088	4,011,610	+0.04(+2.00%)
Sep 07, 2010	2.118	2.147	2.035	2.047	7,879,940	-0.07(-3.31%)
Sep 03, 2010	2.200	2.209	2.099	2.117	5,314,740	-0.07(-3.02%)
Sep 02, 2010	2.094	2.193	2.075	2.183	8,358,410	+0.08(+4.05%)
Sep 01, 2010	2.052	2.102	2.050	2.098	21,859,960	+0.06(+2.94%)
Aug 31, 2010	2.005	2.042	1.968	2.038	22,278,040	+0.04(+1.77%)
Aug 30, 2010	2.000	2.048	1.980	2.002	15,163,090	+0.00(+0.18%)
Aug 27, 2010	1.897	2.170	1.892	1.999	45,747,860	+0.12(+6.16%)
Aug 26, 2010	1.860	1.920	1.850	1.883	14,142,170	+0.02(+1.24%)
Aug 25, 2010	1.828	1.860	1.798	1.860	6,929,580	+0.02(+0.92%)
Aug 24, 2010	1.813	1.854	1.806	1.843	5,217,260	+0.00(+0.11%)
Aug 23, 2010	1.840	1.859	1.806	1.841	9,453,700	+0.00(+0.16%)
Aug 20, 2010	1.771	1.840	1.753	1.838	8,105,050	+0.06(+3.26%)
Aug 19, 2010	1.820	1.829	1.740	1.780	6,622,900	-0.04(-2.25%)
Aug 18, 2010	1.792	1.828	1.782	1.821	7,448,800	+0.01(+0.72%)
Aug 17, 2010	1.785	1.815	1.740	1.808	5,441,960	+0.04(+2.15%)
Aug 16, 2010	1.741	1.790	1.728	1.770	1,711,260	+0.01(+0.80%)
Aug 13, 2010	1.726	1.775	1.684	1.756	2,730,370	+0.02(+1.15%)
Aug 12, 2010	1.705	1.737	1.686	1.736	3,124,110	+0.01(+0.87%)
Aug 11, 2010	1.762	1.779	1.712	1.721	4,255,820	-0.07(-3.69%)
Aug 10, 2010	1.795	1.804	1.753	1.787	2,371,250	-0.03(-1.65%)
Aug 09, 2010	1.816	1.835	1.804	1.817	4,919,310	-0.00(-0.11%)
Aug 06, 2010	1.780	1.823	1.761	1.819	3,241,520	+0.02(+1.17%)
Aug 05, 2010	1.829	1.845	1.793	1.798	1,911,420	-0.04(-2.34%)
Aug 04, 2010	1.823	1.842	1.795	1.841	2,012,270	+0.02(+1.21%)
Aug 03, 2010	1.815	1.841	1.813	1.819	5,695,620	+0.00(+0.17%)
Aug 02, 2010	1.810	1.825	1.781	1.816	5,969,840	+0.02(+0.83%)
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%)