Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.93	21.42	20.40	20.82	191,138	+0.21(+1.02%)
Mar 30, 2009	20.12	20.90	19.97	20.61	191,541	-1.16(-5.33%)
Mar 26, 2009	20.88	21.77	20.64	21.77	203,437	+0.95(+4.56%)
Mar 25, 2009	20.06	20.85	19.89	20.82	188,098	+0.80(+4.00%)
Mar 24, 2009	20.07	20.38	19.49	20.02	169,435	-0.40(-1.96%)
Mar 23, 2009	19.44	20.42	18.97	20.42	186,781	+1.69(+9.02%)
Mar 20, 2009	19.55	20.00	18.34	18.73	204,877	-0.66(-3.40%)
Mar 19, 2009	19.34	19.49	18.97	19.39	116,051	+0.25(+1.31%)
Mar 18, 2009	18.53	19.33	18.24	19.14	246,077	+0.58(+3.13%)
Mar 17, 2009	17.98	18.56	17.80	18.56	127,868	+0.62(+3.46%)
Mar 16, 2009	18.58	18.65	17.82	17.94	118,795	-0.71(-3.81%)
Mar 13, 2009	18.66	18.76	18.31	18.65	99,421	+0.04(+0.21%)
Mar 12, 2009	17.29	18.66	17.28	18.61	148,294	+1.40(+8.13%)
Mar 11, 2009	17.13	17.71	16.90	17.21	144,900	+0.14(+0.82%)
Mar 10, 2009	16.45	17.28	16.41	17.07	199,126	+0.75(+4.60%)
Mar 09, 2009	16.29	16.81	16.02	16.32	229,586	-0.19(-1.15%)
Mar 06, 2009	16.35	16.54	15.90	16.51	128,266	+0.26(+1.60%)
Mar 05, 2009	16.96	17.10	16.13	16.25	162,728	-1.07(-6.18%)
Mar 04, 2009	17.14	17.53	16.86	17.32	201,056	-0.07(-0.40%)
Mar 02, 2009	17.96	18.00	17.30	17.39	197,253	-0.91(-4.97%)
Feb 27, 2009	17.67	18.62	17.67	18.30	219,767	+0.36(+2.01%)
Feb 26, 2009	19.58	19.76	17.65	17.94	279,407	-1.47(-7.57%)
Feb 25, 2009	19.31	19.89	18.98	19.41	145,950	+0.01(+0.05%)
Feb 24, 2009	19.21	19.66	18.74	19.40	180,960	+0.57(+3.03%)
Feb 23, 2009	20.18	20.22	18.77	18.83	311,733	-1.24(-6.18%)
Feb 20, 2009	19.63	20.24	19.06	20.07	185,268	+0.17(+0.85%)
Feb 19, 2009	20.09	20.26	19.78	19.90	151,773	-0.01(-0.05%)
Feb 18, 2009	20.05	20.23	19.76	19.91	260,547	+0.01(+0.05%)
Feb 17, 2009	20.03	20.78	19.56	19.90	202,229	-0.82(-3.96%)
Feb 13, 2009	20.20	21.14	20.18	20.72	168,863	+0.60(+2.98%)
Feb 12, 2009	19.78	20.31	18.61	20.12	301,976	+1.07(+5.62%)
Feb 11, 2009	19.57	20.48	18.88	19.05	297,468	-0.10(-0.52%)
Feb 10, 2009	22.68	22.99	18.85	19.15	566,990	-3.67(-16.08%)
Feb 09, 2009	23.00	23.00	22.37	22.82	97,218	-0.18(-0.78%)
Feb 06, 2009	22.51	23.00	22.51	23.00	159,919	+0.40(+1.77%)
Feb 05, 2009	21.22	22.94	20.94	22.60	190,230	+1.18(+5.51%)
Feb 04, 2009	21.02	21.49	21.02	21.42	139,318	+0.47(+2.24%)
Feb 03, 2009	21.86	22.21	20.52	20.95	190,149	-0.77(-3.55%)
Feb 02, 2009	21.71	22.36	21.42	21.72	155,089	-0.44(-1.99%)
Jan 30, 2009	22.60	22.69	21.96	22.16	89,963	-0.30(-1.34%)
Jan 29, 2009	22.80	22.88	22.23	22.46	94,643	-0.54(-2.35%)
Jan 28, 2009	22.67	23.00	22.57	23.00	131,882	+0.62(+2.77%)
Jan 27, 2009	22.00	22.53	21.85	22.38	72,052	+0.42(+1.91%)
Jan 26, 2009	21.38	22.50	21.38	21.96	127,152	+0.55(+2.57%)
Jan 23, 2009	20.51	21.83	20.41	21.41	148,606	+0.43(+2.05%)
Jan 22, 2009	20.78	21.61	20.50	20.98	155,603	-0.28(-1.32%)
Jan 21, 2009	21.11	21.54	20.40	21.26	230,640	+0.37(+1.77%)
Jan 20, 2009	21.95	22.50	20.79	20.89	141,229	-1.43(-6.41%)
Jan 16, 2009	21.50	22.34	21.03	22.32	186,470	+0.88(+4.10%)
Jan 15, 2009	20.75	21.48	19.89	21.44	312,035	+0.70(+3.38%)
Jan 14, 2009	21.74	21.99	20.73	20.74	80,071	-1.35(-6.11%)
Jan 13, 2009	21.78	22.19	21.66	22.09	80,796	+0.23(+1.05%)
Jan 12, 2009	22.12	22.45	21.43	21.86	172,570	-0.29(-1.31%)
Jan 09, 2009	22.59	23.59	22.02	22.15	172,561	-1.37(-5.82%)
Jan 08, 2009	22.89	23.76	22.48	23.52	179,592	+0.52(+2.26%)
Jan 07, 2009	23.47	23.51	22.66	23.00	179,114	-0.83(-3.48%)
Jan 06, 2009	23.84	24.02	23.59	23.83	162,964	+0.29(+1.23%)
Jan 05, 2009	24.20	24.37	23.35	23.54	279,703	-0.40(-1.67%)