Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	64.15	64.49	63.10	64.21	362,535	+0.00(+0.00%)
Apr 29, 2014	64.75	65.08	63.76	64.21	504,764	-0.84(-1.29%)
Apr 28, 2014	64.94	66.04	63.17	65.05	391,817	+0.08(+0.12%)
Apr 25, 2014	68.00	68.50	64.83	64.97	616,273	-1.11(-1.68%)
Apr 24, 2014	67.00	67.28	65.45	66.08	125,028	-0.31(-0.47%)
Apr 23, 2014	66.76	67.34	65.88	66.39	153,043	-0.67(-1.00%)
Apr 22, 2014	66.65	67.46	65.10	67.06	119,812	+0.48(+0.72%)
Apr 21, 2014	67.06	67.06	65.20	66.58	122,028	-0.52(-0.77%)
Apr 17, 2014	63.91	67.10	67.10	67.10	319,900	+3.03(+4.73%)
Apr 16, 2014	64.17	64.96	63.30	64.07	156,495	+0.56(+0.88%)
Apr 15, 2014	64.19	65.03	62.03	63.51	217,020	-0.55(-0.86%)
Apr 14, 2014	64.66	65.00	63.41	64.06	168,234	+0.30(+0.47%)
Apr 11, 2014	64.20	65.37	63.33	63.76	180,156	-1.07(-1.65%)
Apr 10, 2014	66.87	67.34	64.13	64.83	274,976	-2.30(-3.43%)
Apr 09, 2014	64.95	67.31	64.37	67.13	173,419	+2.23(+3.44%)
Apr 08, 2014	64.16	65.77	63.20	64.90	218,866	+0.92(+1.44%)
Apr 07, 2014	64.73	66.25	63.26	63.98	274,761	-1.28(-1.96%)
Apr 04, 2014	69.95	69.95	64.96	65.26	340,730	-4.05(-5.84%)
Apr 03, 2014	70.17	70.79	69.03	69.31	149,332	-0.92(-1.31%)
Apr 02, 2014	70.32	70.87	69.90	70.23	140,745	-0.01(-0.01%)
Apr 01, 2014	68.98	70.37	68.72	70.24	258,531	+1.20(+1.74%)
Mar 31, 2014	68.59	69.74	67.99	69.04	239,574	+1.02(+1.50%)
Mar 28, 2014	69.44	70.50	67.69	68.02	304,269	-1.09(-1.58%)
Mar 27, 2014	70.81	71.23	68.92	69.11	236,679	-1.86(-2.62%)
Mar 26, 2014	73.86	74.00	70.95	70.97	280,924	-2.55(-3.47%)
Mar 25, 2014	74.01	74.78	72.77	73.52	290,867	-0.10(-0.14%)
Mar 24, 2014	73.41	74.28	72.51	73.62	269,823	+0.35(+0.48%)
Mar 21, 2014	73.00	74.33	72.39	73.27	350,222	+0.76(+1.05%)
Mar 20, 2014	71.92	73.00	71.75	72.51	132,573	+0.32(+0.44%)
Mar 19, 2014	72.50	72.68	71.69	72.19	165,344	-0.31(-0.43%)
Mar 18, 2014	72.40	73.16	72.13	72.50	239,828	+0.01(+0.01%)
Mar 17, 2014	71.85	72.91	71.67	72.49	275,103	+0.81(+1.13%)
Mar 14, 2014	69.40	71.97	69.22	71.68	216,212	+2.49(+3.60%)
Mar 13, 2014	69.98	70.35	68.31	69.19	185,661	-0.51(-0.73%)
Mar 12, 2014	68.71	69.89	68.37	69.70	147,374	+0.81(+1.18%)
Mar 11, 2014	70.32	70.53	68.29	68.89	239,168	-1.17(-1.68%)
Mar 10, 2014	70.23	70.55	69.37	70.06	207,553	-0.14(-0.21%)
Mar 07, 2014	71.00	71.00	69.65	70.21	135,487	-0.27(-0.38%)
Mar 06, 2014	70.65	70.89	70.09	70.48	128,881	+0.24(+0.34%)
Mar 05, 2014	70.20	70.38	69.94	70.24	216,699	-0.19(-0.27%)
Mar 04, 2014	67.58	70.85	67.58	70.43	585,809	+3.38(+5.04%)
Mar 03, 2014	65.84	67.33	65.62	67.05	180,293	+0.34(+0.51%)
Feb 28, 2014	67.23	67.50	66.50	66.71	194,642	-0.41(-0.61%)
Feb 27, 2014	67.00	67.31	66.56	67.12	166,192	-0.05(-0.07%)
Feb 26, 2014	66.64	67.49	66.00	67.17	217,776	+0.41(+0.61%)
Feb 25, 2014	66.55	67.62	66.21	66.76	190,678	+0.11(+0.17%)
Feb 24, 2014	66.77	67.26	66.21	66.65	216,105	-0.18(-0.27%)
Feb 21, 2014	64.83	67.95	64.05	66.83	569,368	+2.45(+3.81%)
Feb 20, 2014	63.66	65.11	63.49	64.38	297,566	+0.81(+1.27%)
Feb 19, 2014	63.52	63.77	62.76	63.57	220,132	+0.03(+0.05%)
Feb 18, 2014	61.85	63.80	61.35	63.54	291,561	+1.62(+2.62%)
Feb 14, 2014	57.35	61.92	61.92	61.92	411,200	+4.66(+8.14%)
Feb 13, 2014	55.49	57.42	55.49	57.26	302,667	+1.22(+2.18%)
Feb 12, 2014	55.63	56.80	55.51	56.04	1,342,693	-3.99(-6.65%)
Feb 11, 2014	60.08	60.66	59.73	60.03	122,500	+0.04(+0.07%)
Feb 10, 2014	59.56	60.06	58.92	59.99	145,798	+0.39(+0.65%)
Feb 07, 2014	58.00	59.73	57.50	59.60	149,697	+1.64(+2.83%)
Feb 06, 2014	57.44	58.52	57.26	57.96	99,180	+0.84(+1.47%)
Feb 05, 2014	57.81	58.22	56.57	57.12	162,735	-0.87(-1.50%)
Feb 04, 2014	57.97	58.65	57.17	57.99	135,762	+0.31(+0.54%)
Feb 03, 2014	59.15	59.86	57.27	57.68	252,151	-1.83(-3.08%)
Jan 31, 2014	59.50	60.46	59.35	59.51	159,325	-1.15(-1.90%)
Jan 30, 2014	60.75	61.57	59.60	60.66	150,555	+0.61(+1.02%)
Jan 29, 2014	61.10	61.77	59.77	60.05	193,417	-1.60(-2.60%)
Jan 28, 2014	61.71	61.81	61.01	61.65	283,649	+0.12(+0.20%)
Jan 27, 2014	61.79	62.12	61.02	61.53	190,830	-0.26(-0.42%)
Jan 24, 2014	61.20	62.38	61.20	61.79	199,800	+0.04(+0.06%)
Jan 23, 2014	61.50	61.82	61.07	61.75	169,272	-0.13(-0.21%)
Jan 22, 2014	61.50	62.11	61.28	61.88	161,913	+0.38(+0.62%)
Jan 21, 2014	62.77	63.20	61.28	61.50	232,159	-0.93(-1.49%)
Jan 17, 2014	62.74	62.43	62.43	62.43	82,100	-0.21(-0.34%)
Jan 16, 2014	63.02	63.57	62.44	62.64	119,916	-0.77(-1.21%)
Jan 15, 2014	62.63	63.67	62.63	63.41	114,121	+0.78(+1.25%)
Jan 14, 2014	62.41	63.03	62.22	62.63	96,475	+0.34(+0.55%)
Jan 13, 2014	62.89	63.09	61.72	62.29	156,407	-0.60(-0.95%)
Jan 10, 2014	62.79	63.05	62.31	62.89	146,900	+0.25(+0.40%)
Jan 09, 2014	64.09	64.26	62.11	62.64	115,036	-1.37(-2.14%)
Jan 08, 2014	64.29	64.76	63.33	64.01	168,642	-0.19(-0.30%)
Jan 07, 2014	61.45	64.88	61.45	64.20	184,929	+3.32(+5.45%)
Jan 06, 2014	61.66	61.66	60.54	60.88	147,738	-0.31(-0.51%)
Jan 03, 2014	60.69	61.42	60.39	61.19	111,729	+0.19(+0.31%)
Jan 02, 2014	62.21	62.25	60.20	61.00	227,199	-1.65(-2.63%)
Dec 31, 2013	63.52	62.65	62.65	62.65	122,700	-0.94(-1.48%)
Dec 30, 2013	63.31	63.98	63.06	63.59	61,583	+0.07(+0.11%)
Dec 27, 2013	63.56	63.70	62.68	63.52	126,612	+0.22(+0.35%)
Dec 26, 2013	63.52	63.57	62.77	63.30	118,707	+0.21(+0.33%)
Dec 24, 2013	62.63	63.23	62.38	63.09	61,163	+0.34(+0.54%)
Dec 23, 2013	62.32	62.98	62.23	62.75	145,629	+0.83(+1.33%)
Dec 20, 2013	61.00	62.23	60.78	61.92	408,841	+1.22(+2.02%)
Dec 19, 2013	61.03	61.03	60.43	60.70	141,879	-0.58(-0.95%)
Dec 18, 2013	60.74	61.65	59.88	61.28	143,535	+0.71(+1.17%)
Dec 17, 2013	60.43	60.85	60.18	60.57	110,324	+0.23(+0.38%)
Dec 16, 2013	60.09	60.75	60.00	60.34	119,368	+0.34(+0.57%)
Dec 13, 2013	60.29	60.55	59.67	60.00	128,158	-0.05(-0.08%)
Dec 12, 2013	60.50	60.55	59.63	60.05	252,761	-0.42(-0.69%)
Dec 11, 2013	60.46	60.70	59.74	60.47	234,748	+0.10(+0.17%)
Dec 10, 2013	60.39	61.12	59.98	60.37	157,617	-0.30(-0.49%)
Dec 09, 2013	60.00	60.82	59.84	60.67	128,846	+0.73(+1.22%)
Dec 06, 2013	60.22	61.19	59.12	59.94	0	+0.47(+0.79%)
Dec 05, 2013	59.36	59.96	58.85	59.47	0	-0.03(-0.05%)
Dec 04, 2013	60.22	60.30	58.56	59.50	0	-0.81(-1.34%)
Dec 03, 2013	59.11	60.48	58.98	60.31	0	+1.14(+1.93%)
Dec 02, 2013	60.00	60.21	58.71	59.17	173,670	-1.00(-1.66%)
Nov 29, 2013	61.09	61.09	60.05	60.17	0	-0.47(-0.78%)
Nov 27, 2013	60.85	60.97	59.48	60.64	0	-0.03(-0.05%)
Nov 26, 2013	59.96	60.88	59.45	60.67	0	+0.85(+1.42%)
Nov 25, 2013	58.96	59.86	58.20	59.82	221,014	+1.02(+1.73%)
Nov 22, 2013	58.52	58.99	58.05	58.80	0	+0.43(+0.74%)
Nov 21, 2013	57.87	58.60	57.49	58.37	103,659	+0.66(+1.14%)
Nov 20, 2013	58.30	58.30	57.37	57.71	0	-0.37(-0.64%)
Nov 19, 2013	59.83	59.83	57.67	58.08	267,421	-1.70(-2.84%)
Nov 18, 2013	60.25	61.20	58.98	59.78	0	-0.24(-0.40%)
Nov 15, 2013	60.80	60.85	59.24	60.02	0	-0.89(-1.46%)
Nov 14, 2013	61.99	62.31	60.50	60.91	158,567	-0.94(-1.52%)
Nov 13, 2013	60.32	61.89	59.65	61.85	0	+1.19(+1.96%)
Nov 12, 2013	65.90	66.19	57.90	60.66	0	-3.74(-5.81%)
Nov 11, 2013	65.00	65.00	62.61	64.40	264,970	-0.52(-0.80%)
Nov 08, 2013	64.89	65.99	64.50	64.92	0	-0.05(-0.08%)
Nov 07, 2013	68.12	68.12	64.51	64.97	143,007	-2.83(-4.17%)
Nov 06, 2013	67.78	68.20	66.36	67.80	123,426	+0.43(+0.64%)
Nov 05, 2013	66.72	67.97	66.38	67.37	123,187	+0.50(+0.75%)
Nov 04, 2013	66.15	67.08	65.07	66.87	161,151	+1.20(+1.82%)
Nov 01, 2013	66.05	66.93	64.51	65.67	0	-0.45(-0.68%)
Oct 31, 2013	66.60	67.00	65.93	66.12	0	-0.29(-0.44%)
Oct 30, 2013	67.55	67.68	66.02	66.41	98,847	-1.20(-1.77%)
Oct 29, 2013	66.86	67.72	66.04	67.61	0	+1.11(+1.67%)
Oct 28, 2013	66.81	66.81	65.61	66.50	0	-0.41(-0.61%)
Oct 25, 2013	67.28	67.30	66.41	66.91	0	-0.05(-0.07%)
Oct 24, 2013	66.21	67.39	66.01	66.96	96,486	+0.76(+1.15%)
Oct 23, 2013	66.26	66.42	65.34	66.20	96,573	-0.38(-0.57%)
Oct 22, 2013	66.44	66.99	65.81	66.58	106,523	+0.38(+0.57%)
Oct 21, 2013	66.59	67.05	65.79	66.20	98,675	-0.46(-0.69%)
Oct 18, 2013	65.95	66.79	65.44	66.66	181,259	+1.34(+2.05%)
Oct 17, 2013	64.89	65.41	64.49	65.32	209,411	+0.12(+0.18%)
Oct 16, 2013	66.08	66.08	64.50	65.20	114,273	-0.54(-0.82%)
Oct 15, 2013	66.01	66.62	65.57	65.74	160,856	-0.59(-0.89%)
Oct 14, 2013	65.37	66.40	64.76	66.33	95,040	+0.37(+0.56%)
Oct 11, 2013	64.67	65.97	64.07	65.96	0	+0.90(+1.38%)
Oct 10, 2013	64.11	65.21	63.51	65.06	125,344	+2.06(+3.27%)
Oct 09, 2013	63.35	63.81	62.52	63.00	0	-0.09(-0.14%)
Oct 08, 2013	64.95	65.14	62.78	63.09	125,918	-1.68(-2.59%)
Oct 07, 2013	64.02	64.99	63.93	64.77	0	+0.20(+0.31%)
Oct 04, 2013	63.79	65.05	63.42	64.57	0	+0.64(+1.00%)
Oct 03, 2013	64.40	64.85	63.01	63.93	0	-0.49(-0.76%)
Oct 02, 2013	63.64	64.54	63.00	64.42	108,733	+0.40(+0.62%)
Oct 01, 2013	63.69	64.05	62.46	64.02	172,788	+0.38(+0.60%)
Sep 30, 2013	62.13	63.81	62.05	63.64	212,883	+0.73(+1.16%)
Sep 27, 2013	63.31	64.55	62.66	62.91	0	-1.01(-1.58%)
Sep 26, 2013	64.99	65.24	63.25	63.92	132,056	-0.70(-1.08%)
Sep 25, 2013	65.84	65.84	64.46	64.62	79,526	-1.27(-1.93%)
Sep 24, 2013	66.44	66.60	65.00	65.89	125,196	-0.73(-1.10%)
Sep 23, 2013	66.11	66.91	65.33	66.62	109,490	+0.71(+1.08%)
Sep 20, 2013	66.83	66.92	65.54	65.91	0	-0.95(-1.42%)
Sep 19, 2013	66.63	67.00	65.29	66.86	58,405	+0.58(+0.88%)
Sep 18, 2013	66.09	66.40	64.62	66.28	0	+0.40(+0.61%)
Sep 17, 2013	64.66	65.95	64.32	65.88	0	+1.06(+1.64%)
Sep 16, 2013	66.08	66.17	64.60	64.82	0	-0.48(-0.74%)
Sep 13, 2013	65.58	65.69	64.63	65.30	0	-0.03(-0.04%)
Sep 12, 2013	65.89	66.52	64.45	65.33	0	-0.72(-1.09%)
Sep 11, 2013	65.07	67.00	65.00	66.05	0	+0.79(+1.21%)
Sep 10, 2013	64.81	65.71	64.24	65.26	163,542	+0.87(+1.35%)
Sep 09, 2013	63.96	64.51	63.64	64.39	0	+0.49(+0.77%)
Sep 06, 2013	65.72	65.72	63.08	63.90	0	-1.35(-2.07%)
Sep 05, 2013	64.77	65.90	64.35	65.25	0	+0.43(+0.66%)
Sep 04, 2013	64.31	64.94	63.68	64.82	0	+0.78(+1.22%)
Sep 03, 2013	64.89	65.75	63.48	64.04	0	+0.31(+0.49%)
Aug 30, 2013	65.34	65.34	62.83	63.73	0	-1.85(-2.82%)
Aug 29, 2013	64.71	65.65	64.39	65.58	67,900	+0.87(+1.34%)
Aug 28, 2013	64.48	66.39	64.31	64.71	0	+0.10(+0.16%)
Aug 27, 2013	66.46	67.36	64.55	64.61	104,663	-2.78(-4.13%)
Aug 26, 2013	68.68	68.68	67.26	67.39	0	-1.30(-1.89%)
Aug 23, 2013	68.28	69.11	67.80	68.69	0	+0.46(+0.67%)
Aug 22, 2013	66.66	68.24	66.46	68.23	91,774	+1.86(+2.80%)
Aug 21, 2013	67.10	67.37	66.01	66.37	0	-1.12(-1.66%)
Aug 20, 2013	66.40	67.60	66.09	67.49	99,204	+1.06(+1.60%)
Aug 19, 2013	66.86	67.51	66.23	66.43	94,909	-0.30(-0.45%)
Aug 16, 2013	66.70	66.99	66.43	66.73	0	-0.28(-0.42%)
Aug 15, 2013	67.37	67.99	66.44	67.01	174,955	-1.51(-2.20%)
Aug 14, 2013	68.30	69.42	67.61	68.52	182,272	+0.03(+0.04%)
Aug 13, 2013	67.52	68.54	66.22	68.49	139,857	+1.20(+1.78%)
Aug 12, 2013	66.59	68.23	66.42	67.29	137,768	+0.00(+0.00%)
Aug 09, 2013	66.12	67.74	66.12	67.29	182,193	+1.17(+1.77%)
Aug 08, 2013	66.41	66.60	64.71	66.12	205,246	-0.03(-0.05%)
Aug 07, 2013	73.00	73.35	65.57	66.15	596,237	-1.14(-1.69%)
Aug 06, 2013	68.22	68.22	66.50	67.29	169,516	-1.00(-1.46%)
Aug 05, 2013	67.57	68.46	67.45	68.29	154,287	+0.46(+0.68%)
Aug 02, 2013	67.00	68.10	66.84	67.83	64,109	+0.46(+0.68%)
Aug 01, 2013	67.38	67.46	66.51	67.37	126,386	+0.58(+0.87%)
Jul 31, 2013	67.16	67.35	66.58	66.79	0	-0.04(-0.06%)
Jul 30, 2013	66.20	67.34	66.20	66.83	0	+0.77(+1.17%)
Jul 29, 2013	66.04	66.50	65.52	66.06	0	-0.26(-0.39%)
Jul 26, 2013	66.40	66.53	65.82	66.32	0	-0.56(-0.84%)
Jul 25, 2013	67.21	67.58	66.56	66.88	0	-0.34(-0.51%)
Jul 24, 2013	68.45	68.58	66.99	67.22	0	-0.95(-1.39%)
Jul 23, 2013	68.78	69.00	68.11	68.17	0	-0.45(-0.66%)
Jul 22, 2013	68.15	69.01	67.87	68.62	0	+0.24(+0.35%)
Jul 19, 2013	68.37	68.64	68.10	68.38	0	-0.40(-0.58%)
Jul 18, 2013	68.42	69.03	68.42	68.78	0	+0.78(+1.15%)
Jul 17, 2013	68.53	69.01	67.79	68.00	119,005	-0.04(-0.06%)
Jul 16, 2013	68.74	68.74	67.73	68.04	0	-0.47(-0.69%)
Jul 15, 2013	68.34	69.87	67.96	68.51	0	+0.03(+0.04%)
Jul 12, 2013	68.00	69.11	67.56	68.48	0	+0.59(+0.87%)
Jul 11, 2013	71.00	71.00	67.30	67.89	0	-2.73(-3.87%)
Jul 10, 2013	69.84	70.66	69.77	70.62	0	+0.61(+0.87%)
Jul 09, 2013	70.30	70.30	69.83	70.01	0	-0.07(-0.10%)
Jul 08, 2013	70.45	70.50	69.83	70.08	220,604	+0.05(+0.07%)
Jul 05, 2013	70.39	70.39	69.54	70.03	0	+0.76(+1.10%)
Jul 03, 2013	69.08	69.44	69.00	69.27	0	-0.13(-0.19%)
Jul 02, 2013	69.76	70.16	68.88	69.40	0	-0.62(-0.89%)
Jul 01, 2013	71.87	71.87	69.78	70.02	0	-1.44(-2.02%)
Jun 28, 2013	72.75	72.92	71.39	71.46	297,898	-1.28(-1.76%)
Jun 27, 2013	71.38	72.87	71.38	72.74	0	+1.61(+2.26%)
Jun 26, 2013	71.84	71.96	70.21	71.13	0	-0.13(-0.18%)
Jun 25, 2013	69.77	71.43	69.55	71.26	0	+2.15(+3.11%)
Jun 24, 2013	69.79	70.45	68.90	69.11	0	-1.41(-2.00%)
Jun 21, 2013	71.08	71.45	67.73	70.52	360,960	-0.19(-0.27%)
Jun 20, 2013	69.88	71.58	69.48	70.71	0	-0.14(-0.20%)
Jun 19, 2013	73.12	73.12	70.81	70.85	0	-2.49(-3.40%)
Jun 18, 2013	71.50	73.43	71.21	73.34	0	+1.82(+2.54%)
Jun 17, 2013	70.83	71.99	70.28	71.52	0	+1.12(+1.59%)
Jun 14, 2013	70.51	71.61	70.33	70.40	0	-0.43(-0.61%)
Jun 13, 2013	70.32	71.32	70.32	70.83	208,876	+0.63(+0.90%)
Jun 12, 2013	71.63	72.19	69.75	70.20	137,737	-0.68(-0.96%)
Jun 11, 2013	69.69	73.12	69.69	70.88	397,918	+0.08(+0.11%)
Jun 10, 2013	70.75	71.19	69.96	70.80	0	-0.06(-0.08%)
Jun 07, 2013	70.25	71.00	69.50	70.86	0	+1.21(+1.74%)
Jun 06, 2013	68.09	69.67	68.09	69.65	290,518	+1.73(+2.55%)
Jun 05, 2013	69.84	70.33	67.71	67.92	0	-2.21(-3.15%)
Jun 04, 2013	71.00	71.46	69.74	70.13	0	-1.29(-1.81%)
Jun 03, 2013	70.39	71.49	70.01	71.42	393,346	+1.36(+1.94%)
May 31, 2013	70.27	70.92	69.99	70.06	220,465	-0.81(-1.14%)
May 30, 2013	70.25	71.04	69.93	70.87	174,323	+0.52(+0.74%)
May 29, 2013	70.06	70.79	69.65	70.35	160,217	-0.51(-0.72%)
May 28, 2013	72.00	72.20	69.67	70.86	437,525	-0.71(-0.99%)
May 24, 2013	71.40	71.82	70.84	71.57	0	-0.07(-0.10%)
May 23, 2013	70.10	72.27	69.36	71.64	0	+1.09(+1.55%)
May 22, 2013	71.07	72.61	69.65	70.55	0	-0.65(-0.91%)
May 21, 2013	71.10	71.92	70.83	71.20	0	-0.12(-0.17%)
May 20, 2013	70.30	72.46	69.73	71.32	0	-0.06(-0.08%)
May 17, 2013	61.45	72.49	61.40	71.38	0	+11.57(+19.34%)
May 16, 2013	59.83	61.38	59.09	59.81	534,949	+0.10(+0.17%)
May 15, 2013	58.87	59.73	58.58	59.71	0	+1.29(+2.21%)
May 13, 2013	58.76	58.78	57.75	58.42	0	-0.26(-0.44%)
May 10, 2013	56.07	58.75	56.07	58.68	0	+2.16(+3.82%)
May 09, 2013	51.78	56.99	51.78	56.52	725,081	+5.94(+11.74%)
May 08, 2013	49.79	50.69	49.79	50.58	0	+0.59(+1.18%)
May 07, 2013	49.90	50.00	49.41	49.99	0	+0.26(+0.52%)
May 06, 2013	49.33	49.90	49.24	49.73	0	+0.34(+0.69%)
May 03, 2013	48.97	49.45	48.27	49.39	0	+1.12(+2.32%)
May 02, 2013	47.48	48.32	47.04	48.27	0	+0.95(+2.01%)