Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.14	27.45	26.70	27.00	115,556	-0.17(-0.63%)
Jul 30, 2009	26.75	27.74	26.67	27.17	134,049	+0.16(+0.59%)
Jul 29, 2009	27.01	27.15	26.76	27.01	137,767	-0.03(-0.11%)
Jul 28, 2009	26.23	27.20	26.11	27.04	291,999	+0.54(+2.04%)
Jul 27, 2009	26.31	26.62	26.14	26.50	201,529	+0.30(+1.15%)
Jul 24, 2009	26.15	26.53	25.90	26.20	204,432	-0.08(-0.30%)
Jul 23, 2009	26.02	26.67	25.99	26.28	158,425	+0.17(+0.65%)
Jul 22, 2009	25.53	26.63	25.53	26.11	152,926	+0.58(+2.27%)
Jul 21, 2009	25.47	25.65	25.01	25.53	296,980	+0.32(+1.27%)
Jul 20, 2009	26.00	26.00	25.03	25.21	299,605	-0.67(-2.59%)
Jul 17, 2009	26.03	26.04	25.76	25.88	151,832	-0.08(-0.31%)
Jul 16, 2009	25.84	26.23	25.64	25.96	154,844	-0.10(-0.38%)
Jul 15, 2009	25.52	26.16	25.52	26.06	203,549	+0.82(+3.25%)
Jul 14, 2009	25.28	25.60	24.87	25.24	72,769	-0.12(-0.47%)
Jul 13, 2009	24.94	25.50	24.68	25.36	113,524	+0.40(+1.60%)
Jul 10, 2009	25.04	25.50	24.92	24.96	89,302	-0.17(-0.68%)
Jul 09, 2009	25.23	25.95	24.84	25.13	104,879	+0.21(+0.84%)
Jul 08, 2009	25.69	25.75	24.61	24.92	174,598	-0.58(-2.27%)
Jul 07, 2009	26.02	26.42	25.46	25.50	70,233	-0.53(-2.04%)
Jul 06, 2009	26.39	26.94	25.94	26.03	135,913	-0.34(-1.29%)
Jul 02, 2009	26.70	27.25	26.17	26.37	412,164	-0.64(-2.37%)
Jul 01, 2009	26.51	27.36	26.30	27.01	245,284	+1.37(+5.34%)
Jun 30, 2009	26.00	26.13	25.30	25.64	111,516	-0.19(-0.74%)
Jun 29, 2009	25.78	26.19	25.57	25.83	89,222	+0.08(+0.31%)
Jun 26, 2009	25.71	25.97	25.39	25.75	755,126	-0.04(-0.16%)
Jun 25, 2009	25.44	25.79	25.11	25.79	100,181	+0.55(+2.18%)
Jun 24, 2009	24.68	25.28	24.47	25.24	173,447	+0.86(+3.53%)
Jun 23, 2009	24.66	25.18	24.35	24.38	88,661	-0.02(-0.08%)
Jun 22, 2009	25.31	25.71	24.35	24.40	164,543	-1.18(-4.61%)
Jun 19, 2009	25.88	26.09	25.50	25.58	189,303	+0.19(+0.75%)
Jun 18, 2009	25.72	25.95	25.24	25.39	171,578	-0.23(-0.90%)
Jun 17, 2009	25.95	26.09	25.12	25.62	182,308	-0.24(-0.93%)
Jun 16, 2009	26.83	26.98	25.83	25.86	181,745	-1.02(-3.79%)
Jun 15, 2009	26.74	26.89	26.33	26.88	292,682	-0.01(-0.04%)
Jun 12, 2009	26.56	26.91	26.35	26.89	119,170	+0.13(+0.49%)
Jun 11, 2009	26.00	26.90	25.83	26.76	197,429	+0.86(+3.32%)
Jun 10, 2009	26.71	26.71	25.56	25.90	155,485	-0.49(-1.86%)
Jun 09, 2009	26.41	26.61	26.25	26.39	129,139	+0.18(+0.69%)
Jun 08, 2009	26.12	26.79	25.97	26.21	126,169	-0.49(-1.84%)
Jun 05, 2009	26.44	26.81	25.97	26.70	245,556	+0.43(+1.64%)
Jun 04, 2009	25.94	26.31	25.43	26.27	367,999	+0.44(+1.70%)
Jun 03, 2009	26.22	26.23	25.42	25.83	180,421	-0.66(-2.49%)
Jun 02, 2009	25.91	26.61	25.47	26.49	187,785	+0.58(+2.24%)
Jun 01, 2009	25.40	26.17	25.36	25.91	262,505	+0.83(+3.31%)
May 29, 2009	23.92	25.09	23.92	25.08	351,241	+1.42(+6.00%)
May 28, 2009	23.84	24.03	23.04	23.66	232,261	+0.30(+1.28%)
May 27, 2009	23.95	24.00	23.20	23.36	234,241	-0.70(-2.91%)
May 26, 2009	22.96	24.22	22.61	24.06	242,451	+0.93(+4.02%)
May 22, 2009	23.49	23.84	23.11	23.13	212,337	-0.14(-0.60%)
May 21, 2009	23.66	23.82	22.75	23.27	208,633	-0.47(-1.98%)
May 20, 2009	23.96	24.47	23.52	23.74	224,206	+0.01(+0.04%)
May 19, 2009	23.32	24.13	22.93	23.73	191,082	+0.44(+1.89%)
May 18, 2009	22.22	23.41	21.92	23.29	254,212	+1.41(+6.44%)
May 15, 2009	20.78	22.21	20.35	21.88	407,956	+0.45(+2.10%)
May 14, 2009	21.38	21.94	21.14	21.43	115,861	+0.26(+1.23%)
May 13, 2009	21.57	21.94	20.96	21.17	160,799	-0.67(-3.07%)
May 12, 2009	22.15	22.18	21.16	21.84	186,679	-0.94(-4.13%)
May 11, 2009	23.04	23.19	22.51	22.78	191,357	-0.43(-1.85%)
May 08, 2009	22.75	23.34	22.54	23.21	92,480	+0.84(+3.76%)
May 07, 2009	23.18	23.30	22.17	22.37	116,796	-0.66(-2.87%)
May 06, 2009	23.53	23.77	22.65	23.03	133,143	-0.18(-0.78%)
May 05, 2009	23.49	23.49	22.65	23.21	110,129	-0.35(-1.49%)
May 04, 2009	23.07	23.56	22.92	23.56	131,892	+0.51(+2.21%)