Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.04	31.10	30.56	30.83	178,224	-0.26(-0.84%)
Sep 27, 2007	31.16	31.67	30.59	31.09	294,743	-0.02(-0.06%)
Sep 26, 2007	31.46	31.81	31.04	31.11	216,101	-0.24(-0.77%)
Sep 25, 2007	31.30	31.59	30.94	31.35	229,780	-0.17(-0.54%)
Sep 24, 2007	32.50	32.63	31.44	31.52	235,008	-1.02(-3.13%)
Sep 21, 2007	32.75	32.75	32.25	32.54	296,799	+0.04(+0.12%)
Sep 20, 2007	32.50	32.97	32.02	32.50	211,718	-0.06(-0.18%)
Sep 19, 2007	30.91	32.60	30.74	32.56	242,880	+1.70(+5.51%)
Sep 18, 2007	29.27	30.92	29.15	30.86	211,556	+1.64(+5.61%)
Sep 17, 2007	29.60	29.66	28.93	29.22	192,327	-0.48(-1.62%)
Sep 14, 2007	29.00	29.71	28.49	29.70	195,890	+0.47(+1.61%)
Sep 13, 2007	29.40	29.86	29.10	29.23	96,767	-0.06(-0.20%)
Sep 12, 2007	29.54	29.74	28.74	29.29	97,975	-0.34(-1.15%)
Sep 11, 2007	28.37	29.71	28.23	29.63	94,658	+1.30(+4.59%)
Sep 10, 2007	28.70	28.95	28.05	28.33	93,393	-0.29(-1.01%)
Sep 07, 2007	29.57	29.97	28.50	28.62	143,813	-1.31(-4.38%)
Sep 06, 2007	29.35	30.00	29.22	29.93	108,023	+0.73(+2.50%)
Sep 05, 2007	30.14	30.24	29.20	29.20	184,463	-1.10(-3.63%)
Sep 04, 2007	30.33	30.92	30.17	30.30	148,097	-0.22(-0.72%)
Aug 31, 2007	30.37	30.85	30.19	30.52	78,438	+0.51(+1.70%)
Aug 30, 2007	29.83	30.29	29.49	30.01	70,898	-0.10(-0.33%)
Aug 29, 2007	29.58	30.19	29.25	30.11	114,271	+0.65(+2.21%)
Aug 28, 2007	30.42	30.59	29.46	29.46	118,192	-1.13(-3.69%)
Aug 27, 2007	30.87	31.01	30.48	30.59	59,248	-0.44(-1.42%)
Aug 24, 2007	30.82	31.07	30.52	31.03	94,676	+0.29(+0.94%)
Aug 23, 2007	30.97	31.02	30.48	30.74	90,767	-0.04(-0.13%)
Aug 22, 2007	31.67	31.97	30.50	30.78	129,523	-0.46(-1.47%)
Aug 21, 2007	31.12	31.75	30.78	31.24	63,617	-0.14(-0.45%)
Aug 20, 2007	32.10	32.49	30.69	31.38	100,740	-0.76(-2.36%)
Aug 17, 2007	32.75	32.95	31.72	32.14	214,669	+0.38(+1.20%)
Aug 16, 2007	30.13	32.25	29.92	31.76	256,255	+1.57(+5.20%)
Aug 15, 2007	30.44	31.26	30.09	30.19	159,797	-0.33(-1.08%)
Aug 14, 2007	31.63	31.86	30.45	30.52	221,992	-1.08(-3.42%)
Aug 13, 2007	31.77	31.85	29.95	31.60	288,571	-0.13(-0.41%)
Aug 10, 2007	28.97	32.95	28.14	31.73	369,117	+2.46(+8.40%)
Aug 09, 2007	25.75	29.60	25.20	29.27	596,106	+2.05(+7.53%)
Aug 08, 2007	28.50	29.22	26.89	27.22	360,218	-0.97(-3.44%)
Aug 07, 2007	28.60	28.79	27.11	28.19	260,165	-0.74(-2.56%)
Aug 06, 2007	29.13	29.21	28.24	28.93	151,037	-0.12(-0.41%)
Aug 03, 2007	29.34	30.70	28.95	29.05	189,319	-1.15(-3.81%)
Aug 02, 2007	29.11	30.94	28.88	30.20	244,645	+1.01(+3.46%)
Aug 01, 2007	28.60	29.38	28.51	29.19	189,076	+0.56(+1.96%)
Jul 31, 2007	29.26	29.39	28.56	28.63	136,228	-0.33(-1.14%)
Jul 30, 2007	28.71	29.27	28.44	28.96	99,112	+0.37(+1.29%)
Jul 27, 2007	29.18	29.70	28.57	28.59	140,560	-0.73(-2.49%)
Jul 26, 2007	30.42	30.45	28.95	29.32	155,736	-1.26(-4.12%)
Jul 25, 2007	30.56	31.45	29.90	30.58	166,620	+0.31(+1.02%)
Jul 24, 2007	31.70	31.82	30.13	30.27	139,101	-1.83(-5.70%)
Jul 23, 2007	32.06	32.57	31.76	32.10	101,731	+0.11(+0.34%)
Jul 20, 2007	32.53	32.61	31.73	31.99	147,957	-0.61(-1.87%)
Jul 19, 2007	31.88	32.81	31.88	32.60	124,341	+0.85(+2.68%)
Jul 18, 2007	31.58	32.03	31.26	31.75	121,775	-0.03(-0.09%)
Jul 17, 2007	31.49	32.32	31.47	31.78	96,331	+0.32(+1.02%)
Jul 16, 2007	32.17	32.24	31.15	31.46	135,540	-0.85(-2.63%)
Jul 13, 2007	32.21	32.49	31.73	32.31	64,582	+0.06(+0.19%)
Jul 12, 2007	31.74	32.65	31.70	32.25	156,325	+0.60(+1.90%)
Jul 11, 2007	31.24	31.72	31.22	31.65	166,014	+0.34(+1.09%)
Jul 10, 2007	31.80	32.05	31.23	31.31	142,454	-0.79(-2.46%)
Jul 09, 2007	32.00	32.23	31.74	32.10	57,451	+0.09(+0.28%)
Jul 06, 2007	32.10	32.27	31.92	32.01	67,745	-0.15(-0.47%)
Jul 05, 2007	32.02	32.44	31.85	32.16	83,496	+0.11(+0.34%)
Jul 03, 2007	32.40	32.46	31.80	32.05	102,092	-0.38(-1.17%)