Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	58.95	59.44	58.09	58.47	376,730	-1.32(-2.21%)
Jul 30, 2014	59.56	60.01	58.93	59.79	171,502	+0.78(+1.32%)
Jul 29, 2014	58.20	59.22	58.01	59.01	236,380	+0.95(+1.64%)
Jul 28, 2014	58.57	58.93	57.75	58.06	157,182	-0.57(-0.97%)
Jul 25, 2014	58.84	59.18	58.13	58.63	189,573	-0.73(-1.23%)
Jul 24, 2014	58.58	61.06	58.51	59.36	336,948	+0.81(+1.38%)
Jul 23, 2014	59.11	59.36	58.20	58.55	197,129	-0.55(-0.93%)
Jul 22, 2014	57.71	60.09	57.47	59.10	533,906	+1.71(+2.98%)
Jul 21, 2014	57.34	57.78	56.88	57.39	209,915	-0.33(-0.57%)
Jul 18, 2014	56.84	58.48	56.35	57.72	225,693	+0.71(+1.25%)
Jul 17, 2014	56.77	57.53	56.74	57.01	558,271	-0.10(-0.18%)
Jul 16, 2014	57.43	57.51	56.82	57.11	149,898	+0.07(+0.12%)
Jul 15, 2014	57.60	57.60	56.81	57.04	147,409	-0.41(-0.71%)
Jul 14, 2014	57.75	57.80	57.02	57.45	169,705	+0.22(+0.38%)
Jul 11, 2014	56.82	57.35	56.77	57.23	127,533	+0.24(+0.42%)
Jul 10, 2014	56.04	57.27	55.60	56.99	210,840	-0.10(-0.18%)
Jul 09, 2014	56.86	57.38	56.59	57.09	272,164	+0.26(+0.46%)
Jul 08, 2014	57.05	57.13	55.86	56.83	496,517	-0.27(-0.47%)
Jul 07, 2014	57.25	57.88	56.84	57.10	147,090	-0.54(-0.94%)
Jul 03, 2014	57.47	57.64	57.64	57.64	110,300	+0.26(+0.45%)
Jul 02, 2014	57.50	58.10	57.15	57.38	176,331	-0.11(-0.19%)
Jul 01, 2014	57.89	58.26	56.39	57.49	420,313	-0.47(-0.81%)
Jun 30, 2014	57.57	57.97	57.37	57.96	242,182	+0.14(+0.24%)
Jun 27, 2014	56.66	58.12	56.66	57.82	330,467	+0.65(+1.14%)
Jun 26, 2014	56.51	57.30	56.14	57.17	153,144	+0.62(+1.10%)
Jun 25, 2014	56.22	56.71	55.98	56.55	166,206	+0.05(+0.09%)
Jun 24, 2014	56.70	57.57	56.26	56.50	281,909	-0.37(-0.65%)
Jun 23, 2014	57.52	57.75	56.75	56.87	187,164	-0.70(-1.22%)
Jun 20, 2014	57.30	57.60	56.86	57.57	425,796	+0.33(+0.58%)
Jun 19, 2014	57.44	57.61	56.59	57.24	665,213	+0.05(+0.09%)
Jun 18, 2014	56.95	57.49	56.29	57.19	286,443	+0.40(+0.70%)
Jun 17, 2014	56.21	57.47	56.14	56.79	230,221	+0.38(+0.67%)
Jun 16, 2014	56.60	57.19	56.08	56.41	778,463	-0.41(-0.72%)
Jun 13, 2014	56.72	57.00	56.01	56.82	338,351	+0.32(+0.57%)
Jun 12, 2014	56.53	56.74	56.03	56.50	420,391	+0.00(+0.00%)
Jun 11, 2014	56.12	56.76	55.16	56.50	398,545	+0.03(+0.05%)
Jun 10, 2014	56.15	57.39	56.02	56.47	210,277	+0.91(+1.64%)
Jun 06, 2014	56.08	56.44	55.28	55.56	311,047	-0.07(-0.13%)
Jun 05, 2014	54.41	56.18	54.04	55.63	260,265	+1.49(+2.75%)
Jun 04, 2014	54.49	54.83	53.97	54.14	367,495	-0.50(-0.92%)
Jun 03, 2014	54.43	55.09	54.20	54.64	269,828	+0.60(+1.11%)
Jun 02, 2014	54.11	54.33	53.33	54.04	351,523	-0.19(-0.35%)
May 30, 2014	54.48	54.60	53.90	54.23	288,237	-0.55(-1.00%)
May 29, 2014	55.48	55.87	54.55	54.78	226,013	-0.51(-0.92%)
May 28, 2014	55.06	55.53	54.29	55.29	325,509	+0.34(+0.62%)
May 27, 2014	55.23	55.70	54.48	54.95	291,208	-0.04(-0.07%)
May 23, 2014	54.24	54.99	54.99	54.99	327,900	+0.88(+1.63%)
May 22, 2014	53.85	55.06	53.45	54.11	348,169	+0.24(+0.45%)
May 21, 2014	57.30	58.55	53.03	53.87	1,427,871	-4.77(-8.13%)
May 20, 2014	60.14	60.14	58.25	58.64	454,787	-1.48(-2.46%)
May 19, 2014	60.45	61.32	59.79	60.12	565,117	-0.41(-0.68%)
May 16, 2014	60.07	61.95	60.00	60.53	387,279	+1.54(+2.61%)
May 15, 2014	58.94	59.79	58.00	58.99	318,358	-0.38(-0.64%)
May 14, 2014	61.05	61.05	59.16	59.37	394,681	-1.89(-3.09%)
May 13, 2014	62.45	62.84	61.15	61.26	203,207	-1.05(-1.69%)
May 12, 2014	60.55	62.92	60.27	62.31	504,208	+2.28(+3.80%)
May 09, 2014	60.90	61.83	58.79	60.03	614,173	-1.33(-2.17%)
May 08, 2014	61.66	63.41	60.84	61.36	298,624	-0.20(-0.32%)
May 07, 2014	62.21	62.38	60.52	61.56	292,198	-0.47(-0.76%)
May 06, 2014	63.02	63.52	62.00	62.03	194,197	-1.40(-2.21%)
May 05, 2014	62.49	63.79	62.13	63.43	149,043	+0.42(+0.67%)
May 02, 2014	62.65	63.82	62.10	63.01	262,053	+0.49(+0.78%)