Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.048	8.076	7.920	8.012	6,142,175	-0.02(-0.30%)
May 28, 2015	7.882	8.052	7.872	8.036	7,483,560	+0.15(+1.90%)
May 27, 2015	7.860	7.922	7.734	7.886	9,823,495	+0.03(+0.36%)
May 26, 2015	7.966	7.994	7.794	7.858	5,691,930	+0.00(+0.00%)
May 22, 2015	7.750	7.858	7.858	7.858	5,690,000	+0.10(+1.29%)
May 21, 2015	7.794	7.800	7.718	7.758	5,210,340	+0.00(+0.00%)
May 20, 2015	7.868	7.893	7.696	7.758	9,438,540	-0.07(-0.84%)
May 19, 2015	7.948	7.956	7.672	7.824	9,791,325	-0.08(-1.06%)
May 18, 2015	7.768	7.946	7.700	7.908	8,784,420	+0.18(+2.33%)
May 15, 2015	7.772	7.772	7.712	7.728	4,750,385	-0.04(-0.54%)
May 14, 2015	7.778	7.820	7.686	7.770	8,902,635	+0.08(+1.07%)
May 13, 2015	7.776	7.812	7.668	7.688	7,269,695	-0.04(-0.54%)
May 12, 2015	7.712	7.782	7.660	7.730	6,730,225	-0.06(-0.82%)
May 11, 2015	7.780	7.872	7.756	7.794	7,013,575	-0.01(-0.10%)
May 08, 2015	7.734	7.846	7.702	7.802	6,350,015	+0.12(+1.59%)
May 07, 2015	7.588	7.706	7.572	7.680	6,056,635	+0.09(+1.21%)
May 06, 2015	7.612	7.655	7.486	7.588	5,007,595	+0.02(+0.26%)
May 05, 2015	7.710	7.740	7.504	7.568	7,529,690	-0.18(-2.30%)
May 04, 2015	7.672	7.864	7.654	7.746	6,279,565	+0.07(+0.91%)