Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.39	35.12	34.12	34.95	228,199	+0.61(+1.78%)
Aug 30, 2010	34.54	35.05	34.34	34.34	349,916	-0.40(-1.15%)
Aug 27, 2010	34.66	35.16	33.85	34.74	228,189	-0.04(-0.12%)
Aug 26, 2010	34.49	35.37	34.49	34.78	334,600	+0.33(+0.96%)
Aug 25, 2010	33.68	34.58	33.35	34.45	105,808	+0.54(+1.59%)
Aug 24, 2010	33.48	34.44	33.45	33.91	138,610	+0.09(+0.27%)
Aug 23, 2010	34.43	34.82	33.67	33.82	117,934	-0.58(-1.69%)
Aug 20, 2010	33.91	34.40	33.60	34.40	118,858	+0.29(+0.85%)
Aug 19, 2010	34.44	34.73	33.77	34.11	197,264	-0.51(-1.47%)
Aug 18, 2010	34.73	34.85	34.43	34.62	186,894	-0.09(-0.26%)
Aug 17, 2010	34.60	34.99	34.45	34.71	168,320	+0.40(+1.17%)
Aug 16, 2010	33.47	34.57	33.47	34.31	216,819	+0.58(+1.72%)
Aug 13, 2010	33.38	33.88	32.96	33.73	205,750	+0.14(+0.42%)
Aug 12, 2010	33.26	33.92	33.16	33.59	292,629	-0.23(-0.68%)
Aug 11, 2010	34.47	34.47	33.49	33.82	332,314	-1.47(-4.17%)
Aug 10, 2010	34.29	35.89	33.03	35.29	674,543	-1.56(-4.23%)
Aug 09, 2010	37.08	37.44	36.10	36.85	296,520	+0.19(+0.52%)
Aug 06, 2010	36.34	37.16	36.00	36.66	117,504	-0.28(-0.76%)
Aug 05, 2010	37.16	37.46	36.88	36.94	123,485	-0.52(-1.39%)
Aug 04, 2010	37.27	37.99	37.11	37.46	159,437	+0.27(+0.73%)
Aug 03, 2010	37.35	37.89	36.97	37.19	124,124	-0.10(-0.27%)
Aug 02, 2010	36.85	37.48	36.85	37.29	151,367	+1.15(+3.18%)
Jul 30, 2010	35.72	36.76	35.66	36.14	183,243	-0.15(-0.41%)
Jul 29, 2010	36.83	36.83	35.69	36.29	130,516	-0.29(-0.79%)
Jul 28, 2010	37.41	37.60	36.40	36.58	133,526	-0.96(-2.56%)
Jul 27, 2010	37.83	38.19	37.28	37.54	160,700	-0.27(-0.71%)
Jul 26, 2010	36.39	37.83	36.23	37.81	275,210	+1.62(+4.48%)
Jul 23, 2010	35.57	36.21	35.29	36.19	189,382	+0.58(+1.63%)
Jul 22, 2010	35.43	36.39	35.37	35.61	323,518	+0.53(+1.51%)
Jul 21, 2010	33.67	37.40	33.07	35.08	1,695,311	+1.72(+5.16%)
Jul 20, 2010	32.33	33.44	32.14	33.36	139,441	+0.72(+2.21%)
Jul 19, 2010	32.16	32.82	32.03	32.64	104,406	+0.42(+1.30%)
Jul 16, 2010	33.31	33.45	32.15	32.22	212,871	-1.62(-4.79%)
Jul 15, 2010	33.91	34.02	33.29	33.84	89,729	-0.13(-0.38%)
Jul 14, 2010	33.65	34.09	33.40	33.97	101,687	+0.10(+0.30%)
Jul 13, 2010	33.46	33.98	33.25	33.87	140,980	+0.92(+2.79%)
Jul 12, 2010	33.00	33.34	32.64	32.95	77,458	-0.17(-0.51%)
Jul 09, 2010	32.39	33.13	32.27	33.12	106,597	+0.59(+1.81%)
Jul 08, 2010	32.06	32.61	31.59	32.53	155,483	+0.59(+1.85%)
Jul 07, 2010	31.34	32.16	31.02	31.94	258,532	+0.80(+2.57%)
Jul 06, 2010	32.06	32.41	31.00	31.14	163,140	-0.35(-1.11%)
Jul 02, 2010	32.08	32.09	31.34	31.49	146,475	-0.57(-1.78%)
Jul 01, 2010	32.61	32.77	31.65	32.06	247,581	-0.50(-1.54%)
Jun 30, 2010	33.00	33.57	32.42	32.56	138,388	-0.35(-1.06%)
Jun 29, 2010	33.54	33.80	32.66	32.91	212,671	-1.11(-3.26%)
Jun 25, 2010	33.58	34.08	32.95	34.02	1,248,312	+0.67(+2.01%)
Jun 24, 2010	33.78	33.94	32.80	33.35	286,888	-0.70(-2.06%)
Jun 23, 2010	34.81	34.81	33.52	34.05	221,251	-0.70(-2.01%)
Jun 22, 2010	34.85	35.29	34.59	34.75	467,724	-0.13(-0.37%)
Jun 21, 2010	34.89	34.98	34.49	34.88	277,942	+0.27(+0.78%)
Jun 18, 2010	34.51	34.67	34.07	34.61	462,161	+0.25(+0.73%)
Jun 17, 2010	34.00	34.48	33.69	34.36	208,424	+0.44(+1.30%)
Jun 16, 2010	33.59	34.24	33.51	33.92	141,172	+0.13(+0.38%)
Jun 15, 2010	33.53	34.00	33.12	33.79	172,227	+0.55(+1.65%)
Jun 14, 2010	33.00	33.62	32.81	33.24	193,420	+0.34(+1.03%)
Jun 11, 2010	31.92	32.90	31.92	32.90	187,342	+0.75(+2.33%)
Jun 10, 2010	31.49	32.17	31.40	32.15	136,579	+1.17(+3.78%)
Jun 09, 2010	31.65	31.88	30.92	30.98	116,051	-0.31(-0.99%)
Jun 08, 2010	32.03	32.24	30.80	31.29	233,040	-0.64(-2.00%)
Jun 07, 2010	31.48	32.33	31.42	31.93	313,279	+0.28(+0.88%)
Jun 04, 2010	32.56	32.86	31.58	31.65	226,663	-1.68(-5.04%)
Jun 03, 2010	32.54	33.50	32.13	33.33	354,246	+0.97(+3.00%)
Jun 02, 2010	31.26	32.38	30.84	32.36	271,981	+1.40(+4.52%)