Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	26.37	27.00	26.17	26.58	144,323	+0.15(+0.57%)
Sep 29, 2009	25.85	26.54	25.46	26.43	324,304	+0.68(+2.64%)
Sep 28, 2009	25.47	26.04	25.35	25.75	67,123	+0.49(+1.94%)
Sep 25, 2009	25.43	25.45	24.98	25.26	62,198	-0.17(-0.67%)
Sep 24, 2009	25.51	25.59	25.06	25.43	118,765	-0.08(-0.31%)
Sep 23, 2009	26.00	26.11	25.48	25.51	116,565	-0.44(-1.70%)
Sep 22, 2009	26.34	26.34	25.59	25.95	114,375	-0.33(-1.26%)
Sep 21, 2009	25.80	26.35	25.80	26.28	74,654	+0.16(+0.61%)
Sep 18, 2009	25.69	26.20	24.95	26.12	188,887	+0.62(+2.43%)
Sep 17, 2009	25.74	25.99	25.46	25.50	63,783	-0.36(-1.39%)
Sep 16, 2009	25.66	26.00	25.49	25.86	59,053	+0.31(+1.21%)
Sep 15, 2009	25.36	25.71	25.02	25.55	105,242	+0.10(+0.39%)
Sep 14, 2009	25.39	25.77	25.29	25.45	73,491	-0.20(-0.78%)
Sep 11, 2009	25.49	25.85	25.45	25.65	85,680	+0.17(+0.67%)
Sep 10, 2009	24.89	25.48	24.82	25.48	296,412	+0.53(+2.12%)
Sep 09, 2009	24.88	25.09	24.71	24.95	169,718	-0.02(-0.08%)
Sep 08, 2009	24.98	25.00	24.73	24.97	68,441	+0.07(+0.28%)
Sep 04, 2009	24.52	25.00	24.23	24.90	112,948	+0.45(+1.84%)
Sep 03, 2009	24.37	24.49	24.20	24.45	71,796	+0.26(+1.07%)
Sep 02, 2009	24.04	24.34	23.94	24.19	275,495	+0.09(+0.37%)
Sep 01, 2009	24.01	24.34	23.94	24.10	461,001	-0.13(-0.54%)
Aug 31, 2009	23.92	24.31	23.87	24.23	257,127	-0.05(-0.21%)
Aug 28, 2009	24.49	24.58	24.00	24.28	244,069	-0.07(-0.29%)
Aug 27, 2009	24.40	24.40	23.89	24.35	104,359	+0.07(+0.29%)
Aug 26, 2009	24.27	24.59	23.93	24.28	498,320	-0.09(-0.37%)
Aug 25, 2009	24.53	24.73	24.11	24.37	274,086	-0.26(-1.06%)
Aug 24, 2009	24.95	25.26	24.42	24.63	125,828	-0.48(-1.91%)
Aug 21, 2009	25.18	25.44	24.91	25.11	153,116	+0.11(+0.44%)
Aug 20, 2009	24.77	25.07	24.31	25.00	70,243	+0.24(+0.97%)
Aug 19, 2009	24.40	24.86	24.22	24.76	578,498	+0.25(+1.02%)
Aug 18, 2009	24.49	24.66	24.14	24.51	132,386	+0.08(+0.33%)
Aug 17, 2009	24.26	24.90	24.15	24.43	197,090	-0.33(-1.33%)
Aug 14, 2009	24.90	24.90	24.51	24.76	328,335	-0.10(-0.40%)
Aug 13, 2009	24.25	25.00	24.17	24.86	449,871	+0.68(+2.81%)
Aug 12, 2009	24.14	24.57	24.08	24.18	118,581	+0.13(+0.54%)
Aug 11, 2009	24.05	24.38	23.76	24.05	240,561	-0.01(-0.04%)
Aug 10, 2009	23.92	24.23	23.81	24.06	261,556	+0.06(+0.25%)
Aug 07, 2009	24.66	24.92	23.53	24.00	671,300	-0.39(-1.60%)
Aug 06, 2009	25.18	26.48	24.02	24.39	609,021	-2.64(-9.77%)
Aug 05, 2009	27.44	27.61	26.50	27.03	238,759	-0.35(-1.28%)
Aug 04, 2009	27.15	27.64	27.15	27.38	92,484	+0.12(+0.44%)
Aug 03, 2009	27.32	27.49	26.57	27.26	239,327	+0.26(+0.96%)
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%)