Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)