Viasat Inc NASDAQ:VSAT Historical Prices

Below are the 6856 trading days of historical prices for VSAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6856	NASDAQ	VSAT	Mon, Mar 4, 2024	19.77	19.77	17.93	18.15
6855	NASDAQ	VSAT	Fri, Mar 1, 2024	19.66	20.01	19.30	19.75
6854	NASDAQ	VSAT	Thu, Feb 29, 2024	19.66	19.95	19.30	19.57
6853	NASDAQ	VSAT	Wed, Feb 28, 2024	19.21	19.29	18.72	19.18
6852	NASDAQ	VSAT	Tue, Feb 27, 2024	19.04	19.86	18.62	19.54
6851	NASDAQ	VSAT	Mon, Feb 26, 2024	18.29	19.78	18.21	18.73
6850	NASDAQ	VSAT	Fri, Feb 23, 2024	20.03	20.04	18.41	18.49
6849	NASDAQ	VSAT	Thu, Feb 22, 2024	20.88	21.33	20.09	20.23
6848	NASDAQ	VSAT	Wed, Feb 21, 2024	19.45	20.93	19.27	20.47
6847	NASDAQ	VSAT	Tue, Feb 20, 2024	20.15	20.42	19.25	19.75
6846	NASDAQ	VSAT	Fri, Feb 16, 2024	19.01	20.89	18.90	20.58
6845	NASDAQ	VSAT	Thu, Feb 15, 2024	19.40	19.68	18.75	19.51
6844	NASDAQ	VSAT	Wed, Feb 14, 2024	19.33	19.41	18.70	19.28
6843	NASDAQ	VSAT	Tue, Feb 13, 2024	19.73	20.11	18.84	19.00
6842	NASDAQ	VSAT	Mon, Feb 12, 2024	20.14	20.81	19.91	20.60
6841	NASDAQ	VSAT	Fri, Feb 9, 2024	19.75	20.60	19.59	20.06
6840	NASDAQ	VSAT	Thu, Feb 8, 2024	18.73	19.88	18.61	19.67
6839	NASDAQ	VSAT	Wed, Feb 7, 2024	21.30	21.86	18.57	18.64
6838	NASDAQ	VSAT	Tue, Feb 6, 2024	21.64	22.89	21.64	22.78
6837	NASDAQ	VSAT	Mon, Feb 5, 2024	22.06	22.10	21.25	21.87
6836	NASDAQ	VSAT	Fri, Feb 2, 2024	22.14	22.82	21.77	22.29
6835	NASDAQ	VSAT	Thu, Feb 1, 2024	22.35	23.03	21.97	22.49
6834	NASDAQ	VSAT	Wed, Jan 31, 2024	22.58	23.46	22.17	22.23
6833	NASDAQ	VSAT	Tue, Jan 30, 2024	23.38	23.62	22.62	22.81
6832	NASDAQ	VSAT	Mon, Jan 29, 2024	23.14	23.82	22.54	23.79
6831	NASDAQ	VSAT	Fri, Jan 26, 2024	23.23	23.57	22.90	23.21
6830	NASDAQ	VSAT	Thu, Jan 25, 2024	23.44	23.44	22.33	23.01
6829	NASDAQ	VSAT	Wed, Jan 24, 2024	24.48	24.50	22.71	22.95
6828	NASDAQ	VSAT	Tue, Jan 23, 2024	25.52	25.98	23.93	24.08
6827	NASDAQ	VSAT	Mon, Jan 22, 2024	24.14	24.96	24.14	24.87
6826	NASDAQ	VSAT	Fri, Jan 19, 2024	23.94	23.97	23.27	23.80
6825	NASDAQ	VSAT	Thu, Jan 18, 2024	23.70	24.03	23.36	23.89
6824	NASDAQ	VSAT	Wed, Jan 17, 2024	23.37	24.04	23.19	23.48
6823	NASDAQ	VSAT	Tue, Jan 16, 2024	24.11	24.38	23.90	24.01
6822	NASDAQ	VSAT	Fri, Jan 12, 2024	25.14	25.69	24.32	24.51
6821	NASDAQ	VSAT	Thu, Jan 11, 2024	25.81	25.86	24.60	24.72
6820	NASDAQ	VSAT	Wed, Jan 10, 2024	25.31	26.42	25.04	25.86
6819	NASDAQ	VSAT	Tue, Jan 9, 2024	25.61	25.83	25.13	25.32
6818	NASDAQ	VSAT	Mon, Jan 8, 2024	25.58	26.35	25.31	26.07
6817	NASDAQ	VSAT	Fri, Jan 5, 2024	26.83	27.56	25.63	25.83
6816	NASDAQ	VSAT	Thu, Jan 4, 2024	27.16	27.66	26.78	27.09
6815	NASDAQ	VSAT	Wed, Jan 3, 2024	27.34	27.36	26.48	27.13
6814	NASDAQ	VSAT	Tue, Jan 2, 2024	27.65	29.11	27.10	28.04
6813	NASDAQ	VSAT	Fri, Dec 29, 2023	28.13	28.17	27.38	27.95
6812	NASDAQ	VSAT	Thu, Dec 28, 2023	27.54	28.34	27.27	28.25
6811	NASDAQ	VSAT	Wed, Dec 27, 2023	27.65	27.94	27.40	27.73
6810	NASDAQ	VSAT	Tue, Dec 26, 2023	26.72	27.74	26.34	27.54
6809	NASDAQ	VSAT	Fri, Dec 22, 2023	26.60	27.54	26.30	26.60
6808	NASDAQ	VSAT	Thu, Dec 21, 2023	25.82	26.79	25.37	26.24
6807	NASDAQ	VSAT	Wed, Dec 20, 2023	26.20	26.85	25.44	25.51
6806	NASDAQ	VSAT	Tue, Dec 19, 2023	25.63	26.39	25.33	26.27
6805	NASDAQ	VSAT	Mon, Dec 18, 2023	25.64	25.81	24.92	25.20
6804	NASDAQ	VSAT	Fri, Dec 15, 2023	26.50	26.71	25.71	26.00
6803	NASDAQ	VSAT	Thu, Dec 14, 2023	25.37	27.00	25.36	26.43
6802	NASDAQ	VSAT	Wed, Dec 13, 2023	23.70	24.77	23.23	24.43
6801	NASDAQ	VSAT	Tue, Dec 12, 2023	23.66	23.87	23.30	23.75
6800	NASDAQ	VSAT	Mon, Dec 11, 2023	24.15	24.15	23.03	23.79
6799	NASDAQ	VSAT	Fri, Dec 8, 2023	23.40	24.35	23.40	24.18
6798	NASDAQ	VSAT	Thu, Dec 7, 2023	22.68	23.71	22.68	23.40
6797	NASDAQ	VSAT	Wed, Dec 6, 2023	22.53	23.67	22.45	22.68
6796	NASDAQ	VSAT	Tue, Dec 5, 2023	23.71	23.71	22.44	22.47
6795	NASDAQ	VSAT	Mon, Dec 4, 2023	21.88	23.91	21.80	23.75
6794	NASDAQ	VSAT	Fri, Dec 1, 2023	20.38	21.99	20.17	21.95
6793	NASDAQ	VSAT	Thu, Nov 30, 2023	21.06	21.18	20.39	20.45
6792	NASDAQ	VSAT	Wed, Nov 29, 2023	21.11	21.71	20.81	21.00
6791	NASDAQ	VSAT	Tue, Nov 28, 2023	20.68	21.25	20.33	20.90
6790	NASDAQ	VSAT	Mon, Nov 27, 2023	20.37	20.67	19.73	20.65
6789	NASDAQ	VSAT	Fri, Nov 24, 2023	20.08	20.47	19.94	20.34
6788	NASDAQ	VSAT	Wed, Nov 22, 2023	20.00	20.40	19.67	20.08
6787	NASDAQ	VSAT	Tue, Nov 21, 2023	19.50	20.02	19.03	19.96
6786	NASDAQ	VSAT	Mon, Nov 20, 2023	19.45	20.23	19.01	19.93
6785	NASDAQ	VSAT	Fri, Nov 17, 2023	19.72	19.88	18.98	19.52
6784	NASDAQ	VSAT	Thu, Nov 16, 2023	19.75	19.95	18.72	19.40
6783	NASDAQ	VSAT	Wed, Nov 15, 2023	20.33	20.83	19.79	19.97
6782	NASDAQ	VSAT	Tue, Nov 14, 2023	18.85	20.65	18.84	20.57
6781	NASDAQ	VSAT	Mon, Nov 13, 2023	19.23	19.26	18.26	18.30
6780	NASDAQ	VSAT	Fri, Nov 10, 2023	18.91	19.27	17.86	18.93
6779	NASDAQ	VSAT	Thu, Nov 9, 2023	19.56	21.14	18.54	18.97
6778	NASDAQ	VSAT	Wed, Nov 8, 2023	17.66	18.07	17.23	17.74
6777	NASDAQ	VSAT	Tue, Nov 7, 2023	18.01	18.56	17.59	17.62
6776	NASDAQ	VSAT	Mon, Nov 6, 2023	19.63	19.72	18.26	18.27
6775	NASDAQ	VSAT	Fri, Nov 3, 2023	19.32	20.19	19.26	19.80
6774	NASDAQ	VSAT	Thu, Nov 2, 2023	17.93	18.99	17.81	18.93
6773	NASDAQ	VSAT	Wed, Nov 1, 2023	18.55	18.55	17.42	17.63
6772	NASDAQ	VSAT	Tue, Oct 31, 2023	18.34	18.79	18.14	18.44
6771	NASDAQ	VSAT	Mon, Oct 30, 2023	18.40	18.47	17.65	18.25
6770	NASDAQ	VSAT	Fri, Oct 27, 2023	18.67	18.67	17.97	18.11
6769	NASDAQ	VSAT	Thu, Oct 26, 2023	18.73	18.90	18.21	18.68
6768	NASDAQ	VSAT	Wed, Oct 25, 2023	19.69	19.69	18.60	18.81
6767	NASDAQ	VSAT	Tue, Oct 24, 2023	20.43	20.83	19.69	19.84
6766	NASDAQ	VSAT	Mon, Oct 23, 2023	20.90	20.91	19.54	20.12
6765	NASDAQ	VSAT	Fri, Oct 20, 2023	21.35	21.84	21.07	21.10
6764	NASDAQ	VSAT	Thu, Oct 19, 2023	21.44	21.96	20.58	21.44
6763	NASDAQ	VSAT	Wed, Oct 18, 2023	22.02	22.22	21.23	21.44
6762	NASDAQ	VSAT	Tue, Oct 17, 2023	20.00	21.61	19.85	21.57
6761	NASDAQ	VSAT	Mon, Oct 16, 2023	18.69	20.07	18.43	19.69
6760	NASDAQ	VSAT	Fri, Oct 13, 2023	17.01	19.39	17.01	18.36
6759	NASDAQ	VSAT	Thu, Oct 12, 2023	18.27	18.35	16.45	16.80
6758	NASDAQ	VSAT	Wed, Oct 11, 2023	16.33	16.45	15.40	15.63
6757	NASDAQ	VSAT	Tue, Oct 10, 2023	15.96	16.58	15.69	16.40
6756	NASDAQ	VSAT	Mon, Oct 9, 2023	15.38	16.07	15.22	15.96
6755	NASDAQ	VSAT	Fri, Oct 6, 2023	15.44	15.77	15.02	15.53
6754	NASDAQ	VSAT	Thu, Oct 5, 2023	16.77	16.79	15.38	15.48
6753	NASDAQ	VSAT	Wed, Oct 4, 2023	17.09	17.24	16.56	16.87
6752	NASDAQ	VSAT	Tue, Oct 3, 2023	17.64	17.64	16.86	17.07
6751	NASDAQ	VSAT	Mon, Oct 2, 2023	18.37	18.44	17.90	17.99
6750	NASDAQ	VSAT	Fri, Sep 29, 2023	18.40	18.79	18.15	18.46
6749	NASDAQ	VSAT	Thu, Sep 28, 2023	17.73	18.43	17.62	18.21
6748	NASDAQ	VSAT	Wed, Sep 27, 2023	18.15	18.35	17.27	17.64
6747	NASDAQ	VSAT	Tue, Sep 26, 2023	18.50	18.66	17.88	18.01
6746	NASDAQ	VSAT	Mon, Sep 25, 2023	19.89	19.97	18.83	18.88
6745	NASDAQ	VSAT	Fri, Sep 22, 2023	21.02	21.58	19.96	19.99
6744	NASDAQ	VSAT	Thu, Sep 21, 2023	22.19	22.60	20.98	20.99
6743	NASDAQ	VSAT	Wed, Sep 20, 2023	24.89	24.94	22.63	22.63
6742	NASDAQ	VSAT	Tue, Sep 19, 2023	24.17	24.84	24.17	24.64
6741	NASDAQ	VSAT	Mon, Sep 18, 2023	23.92	24.23	23.30	24.11
6740	NASDAQ	VSAT	Fri, Sep 15, 2023	24.15	24.50	23.62	23.92
6739	NASDAQ	VSAT	Thu, Sep 14, 2023	23.17	24.22	23.08	24.16
6738	NASDAQ	VSAT	Wed, Sep 13, 2023	23.16	23.65	22.76	22.90
6737	NASDAQ	VSAT	Tue, Sep 12, 2023	23.40	24.08	23.06	23.15
6736	NASDAQ	VSAT	Mon, Sep 11, 2023	23.50	23.50	23.50	23.50
6735	NASDAQ	VSAT	Fri, Sep 8, 2023	24.32	24.64	23.75	23.84
6734	NASDAQ	VSAT	Thu, Sep 7, 2023	25.12	25.51	24.01	24.34
6733	NASDAQ	VSAT	Wed, Sep 6, 2023	26.09	26.29	25.30	25.60
6732	NASDAQ	VSAT	Tue, Sep 5, 2023	28.33	28.58	25.98	26.24
6731	NASDAQ	VSAT	Fri, Sep 1, 2023	27.86	28.95	27.83	28.89
6730	NASDAQ	VSAT	Thu, Aug 31, 2023	27.90	28.43	27.61	27.74
6729	NASDAQ	VSAT	Wed, Aug 30, 2023	27.49	27.89	27.26	27.59
6728	NASDAQ	VSAT	Tue, Aug 29, 2023	26.97	27.84	26.73	27.49
6727	NASDAQ	VSAT	Mon, Aug 28, 2023	25.98	26.88	25.98	26.78
6726	NASDAQ	VSAT	Fri, Aug 25, 2023	25.14	26.75	25.04	25.54
6725	NASDAQ	VSAT	Thu, Aug 24, 2023	27.40	27.52	26.76	26.88
6724	NASDAQ	VSAT	Wed, Aug 23, 2023	26.99	27.54	26.59	27.44
6723	NASDAQ	VSAT	Tue, Aug 22, 2023	27.65	27.96	26.64	27.06
6722	NASDAQ	VSAT	Mon, Aug 21, 2023	28.58	28.89	27.10	27.59
6721	NASDAQ	VSAT	Fri, Aug 18, 2023	28.25	28.74	27.81	28.59
6720	NASDAQ	VSAT	Thu, Aug 17, 2023	29.91	30.22	28.86	28.89
6719	NASDAQ	VSAT	Wed, Aug 16, 2023	31.06	31.21	29.43	29.69
6718	NASDAQ	VSAT	Tue, Aug 15, 2023	31.11	31.83	30.98	31.23
6717	NASDAQ	VSAT	Mon, Aug 14, 2023	30.06	31.45	29.96	31.36
6716	NASDAQ	VSAT	Fri, Aug 11, 2023	29.77	31.56	29.61	30.55
6715	NASDAQ	VSAT	Thu, Aug 10, 2023	28.70	31.37	28.48	29.92
6714	NASDAQ	VSAT	Wed, Aug 9, 2023	29.21	29.34	27.65	28.20
6713	NASDAQ	VSAT	Tue, Aug 8, 2023	28.92	29.45	28.37	29.35
6712	NASDAQ	VSAT	Mon, Aug 7, 2023	28.56	29.32	28.30	29.29
6711	NASDAQ	VSAT	Fri, Aug 4, 2023	28.69	29.33	28.50	28.62
6710	NASDAQ	VSAT	Thu, Aug 3, 2023	29.03	29.18	28.66	28.73
6709	NASDAQ	VSAT	Wed, Aug 2, 2023	29.55	29.69	28.95	29.47
6708	NASDAQ	VSAT	Tue, Aug 1, 2023	30.70	30.71	29.75	29.97
6707	NASDAQ	VSAT	Mon, Jul 31, 2023	30.20	30.96	30.17	30.94
6706	NASDAQ	VSAT	Fri, Jul 28, 2023	29.59	30.06	29.28	30.01
6705	NASDAQ	VSAT	Thu, Jul 27, 2023	30.29	30.55	29.34	29.42
6704	NASDAQ	VSAT	Wed, Jul 26, 2023	30.05	30.68	29.56	30.06
6703	NASDAQ	VSAT	Tue, Jul 25, 2023	30.92	31.05	29.85	30.32
6702	NASDAQ	VSAT	Mon, Jul 24, 2023	31.21	31.64	30.50	31.00
6701	NASDAQ	VSAT	Fri, Jul 21, 2023	33.07	33.70	31.21	31.28
6700	NASDAQ	VSAT	Thu, Jul 20, 2023	31.73	32.98	31.58	32.87
6699	NASDAQ	VSAT	Wed, Jul 19, 2023	30.22	32.42	30.22	31.61
6698	NASDAQ	VSAT	Tue, Jul 18, 2023	29.91	30.87	29.82	30.16
6697	NASDAQ	VSAT	Mon, Jul 17, 2023	29.69	30.20	28.60	29.83
6696	NASDAQ	VSAT	Fri, Jul 14, 2023	31.16	31.48	30.00	30.39
6695	NASDAQ	VSAT	Thu, Jul 13, 2023	30.63	31.79	27.34	30.74
6694	NASDAQ	VSAT	Wed, Jul 12, 2023	44.12	44.32	42.72	42.98
6693	NASDAQ	VSAT	Tue, Jul 11, 2023	42.80	43.77	42.62	43.71
6692	NASDAQ	VSAT	Mon, Jul 10, 2023	41.90	43.03	41.83	42.54
6691	NASDAQ	VSAT	Fri, Jul 7, 2023	41.14	42.66	40.99	42.16
6690	NASDAQ	VSAT	Thu, Jul 6, 2023	41.52	41.79	40.42	40.97
6689	NASDAQ	VSAT	Wed, Jul 5, 2023	41.25	42.34	40.56	42.20
6688	NASDAQ	VSAT	Mon, Jul 3, 2023	41.11	41.73	40.91	41.59
6687	NASDAQ	VSAT	Fri, Jun 30, 2023	42.14	42.38	41.24	41.26
6686	NASDAQ	VSAT	Thu, Jun 29, 2023	40.49	41.74	40.49	41.58
6685	NASDAQ	VSAT	Wed, Jun 28, 2023	39.91	40.41	39.25	40.28
6684	NASDAQ	VSAT	Tue, Jun 27, 2023	39.44	40.76	39.44	40.54
6683	NASDAQ	VSAT	Mon, Jun 26, 2023	38.91	40.03	38.91	39.51
6682	NASDAQ	VSAT	Fri, Jun 23, 2023	38.94	39.53	38.52	38.74
6681	NASDAQ	VSAT	Thu, Jun 22, 2023	39.89	39.89	38.79	39.38
6680	NASDAQ	VSAT	Wed, Jun 21, 2023	39.37	40.96	38.90	40.16
6679	NASDAQ	VSAT	Tue, Jun 20, 2023	40.06	40.20	39.11	39.54
6678	NASDAQ	VSAT	Fri, Jun 16, 2023	40.82	40.87	39.62	39.97
6677	NASDAQ	VSAT	Thu, Jun 15, 2023	41.08	41.79	40.38	40.71
6676	NASDAQ	VSAT	Wed, Jun 14, 2023	43.75	44.08	41.15	41.47
6675	NASDAQ	VSAT	Tue, Jun 13, 2023	44.61	45.80	44.21	44.43
6674	NASDAQ	VSAT	Mon, Jun 12, 2023	43.91	44.78	43.35	44.64
6673	NASDAQ	VSAT	Fri, Jun 9, 2023	45.70	45.90	43.22	43.50
6672	NASDAQ	VSAT	Thu, Jun 8, 2023	45.06	46.33	44.68	45.96
6671	NASDAQ	VSAT	Wed, Jun 7, 2023	46.27	47.00	44.66	45.32
6670	NASDAQ	VSAT	Tue, Jun 6, 2023	44.44	45.61	44.41	45.41
6669	NASDAQ	VSAT	Mon, Jun 5, 2023	46.63	46.73	43.84	44.43
6668	NASDAQ	VSAT	Fri, Jun 2, 2023	46.26	47.35	45.96	47.20
6667	NASDAQ	VSAT	Thu, Jun 1, 2023	44.95	46.04	44.46	45.89
6666	NASDAQ	VSAT	Wed, May 31, 2023	45.52	45.96	44.06	44.61
6665	NASDAQ	VSAT	Tue, May 30, 2023	45.51	46.34	44.98	45.80
6664	NASDAQ	VSAT	Fri, May 26, 2023	45.01	46.86	44.94	45.30
6663	NASDAQ	VSAT	Thu, May 25, 2023	43.98	44.93	43.80	44.44
6662	NASDAQ	VSAT	Wed, May 24, 2023	43.44	44.07	42.67	43.54
6661	NASDAQ	VSAT	Tue, May 23, 2023	44.56	45.86	43.13	43.73
6660	NASDAQ	VSAT	Mon, May 22, 2023	40.25	44.98	40.25	44.71
6659	NASDAQ	VSAT	Fri, May 19, 2023	40.74	41.25	39.79	40.23
6658	NASDAQ	VSAT	Thu, May 18, 2023	38.25	40.85	36.69	40.63
6657	NASDAQ	VSAT	Wed, May 17, 2023	37.07	38.16	36.77	38.06
6656	NASDAQ	VSAT	Tue, May 16, 2023	37.12	37.35	36.54	36.86
6655	NASDAQ	VSAT	Mon, May 15, 2023	35.87	37.40	35.50	37.39
6654	NASDAQ	VSAT	Fri, May 12, 2023	36.40	37.05	35.38	35.75
6653	NASDAQ	VSAT	Thu, May 11, 2023	36.85	36.85	35.70	36.10
6652	NASDAQ	VSAT	Wed, May 10, 2023	38.00	38.23	36.67	36.84
6651	NASDAQ	VSAT	Tue, May 9, 2023	36.55	37.88	36.35	37.62
6650	NASDAQ	VSAT	Mon, May 8, 2023	37.64	37.80	36.63	36.83
6649	NASDAQ	VSAT	Fri, May 5, 2023	37.00	37.70	36.90	37.46
6648	NASDAQ	VSAT	Thu, May 4, 2023	36.84	36.84	35.39	36.27
6647	NASDAQ	VSAT	Wed, May 3, 2023	36.56	37.04	36.42	36.84
6646	NASDAQ	VSAT	Tue, May 2, 2023	36.28	36.73	35.53	36.53
6645	NASDAQ	VSAT	Mon, May 1, 2023	35.10	36.85	34.83	36.74
6644	NASDAQ	VSAT	Fri, Apr 28, 2023	33.48	35.07	33.41	35.03
6643	NASDAQ	VSAT	Thu, Apr 27, 2023	32.89	33.60	32.75	33.48
6642	NASDAQ	VSAT	Wed, Apr 26, 2023	33.21	33.72	32.42	32.56
6641	NASDAQ	VSAT	Tue, Apr 25, 2023	34.75	35.32	33.25	33.30
6640	NASDAQ	VSAT	Mon, Apr 24, 2023	35.72	36.25	35.01	35.24
6639	NASDAQ	VSAT	Fri, Apr 21, 2023	34.67	36.02	34.39	35.76
6638	NASDAQ	VSAT	Thu, Apr 20, 2023	33.53	35.41	33.07	34.85
6637	NASDAQ	VSAT	Wed, Apr 19, 2023	32.53	33.78	32.02	33.77
6636	NASDAQ	VSAT	Tue, Apr 18, 2023	34.12	34.25	32.70	33.05
6635	NASDAQ	VSAT	Mon, Apr 17, 2023	32.93	34.18	32.93	33.94
6634	NASDAQ	VSAT	Fri, Apr 14, 2023	34.28	34.50	32.80	33.01
6633	NASDAQ	VSAT	Thu, Apr 13, 2023	35.26	35.54	34.38	34.43
6632	NASDAQ	VSAT	Wed, Apr 12, 2023	35.50	35.64	34.72	35.12
6631	NASDAQ	VSAT	Tue, Apr 11, 2023	34.36	35.35	34.33	34.93
6630	NASDAQ	VSAT	Mon, Apr 10, 2023	34.11	34.33	33.49	34.28
6629	NASDAQ	VSAT	Thu, Apr 6, 2023	33.43	34.25	33.26	34.19
6628	NASDAQ	VSAT	Wed, Apr 5, 2023	33.91	33.96	33.18	33.71
6627	NASDAQ	VSAT	Tue, Apr 4, 2023	34.42	34.46	33.31	34.03
6626	NASDAQ	VSAT	Mon, Apr 3, 2023	33.80	34.69	33.80	34.25
6625	NASDAQ	VSAT	Fri, Mar 31, 2023	32.83	33.84	32.70	33.84
6624	NASDAQ	VSAT	Thu, Mar 30, 2023	31.42	32.76	31.41	32.76
6623	NASDAQ	VSAT	Wed, Mar 29, 2023	30.78	31.12	30.05	30.96
6622	NASDAQ	VSAT	Tue, Mar 28, 2023	31.60	31.84	30.20	30.45
6621	NASDAQ	VSAT	Mon, Mar 27, 2023	31.87	32.10	31.28	31.75
6620	NASDAQ	VSAT	Fri, Mar 24, 2023	30.56	31.77	29.91	31.63
6619	NASDAQ	VSAT	Thu, Mar 23, 2023	32.85	33.68	30.86	30.89
6618	NASDAQ	VSAT	Wed, Mar 22, 2023	34.33	35.01	33.30	33.36
6617	NASDAQ	VSAT	Tue, Mar 21, 2023	33.93	35.50	33.93	34.48
6616	NASDAQ	VSAT	Mon, Mar 20, 2023	34.65	34.97	33.36	33.65
6615	NASDAQ	VSAT	Fri, Mar 17, 2023	34.51	35.04	33.13	34.65
6614	NASDAQ	VSAT	Thu, Mar 16, 2023	34.62	35.01	33.89	34.57
6613	NASDAQ	VSAT	Wed, Mar 15, 2023	35.64	36.70	33.88	35.15
6612	NASDAQ	VSAT	Tue, Mar 14, 2023	36.33	37.78	36.15	36.99
6611	NASDAQ	VSAT	Mon, Mar 13, 2023	33.64	36.01	33.62	35.83
6610	NASDAQ	VSAT	Fri, Mar 10, 2023	35.02	35.64	33.52	34.43
6609	NASDAQ	VSAT	Thu, Mar 9, 2023	35.90	36.50	35.37	35.42
6608	NASDAQ	VSAT	Wed, Mar 8, 2023	34.92	36.35	34.87	35.96
6607	NASDAQ	VSAT	Tue, Mar 7, 2023	35.86	36.87	34.77	34.92
6606	NASDAQ	VSAT	Mon, Mar 6, 2023	33.97	36.35	33.45	35.89
6605	NASDAQ	VSAT	Fri, Mar 3, 2023	32.43	32.90	31.82	32.61
6604	NASDAQ	VSAT	Thu, Mar 2, 2023	31.36	32.20	30.96	32.18
6603	NASDAQ	VSAT	Wed, Mar 1, 2023	31.72	32.49	31.52	31.66
6602	NASDAQ	VSAT	Tue, Feb 28, 2023	32.58	32.94	31.75	31.76
6601	NASDAQ	VSAT	Mon, Feb 27, 2023	32.89	33.36	32.74	32.88
6600	NASDAQ	VSAT	Fri, Feb 24, 2023	32.22	32.52	31.78	32.34
6599	NASDAQ	VSAT	Thu, Feb 23, 2023	32.86	33.67	32.19	32.92
6598	NASDAQ	VSAT	Wed, Feb 22, 2023	32.81	33.15	32.17	32.47
6597	NASDAQ	VSAT	Tue, Feb 21, 2023	33.44	34.58	32.74	32.89
6596	NASDAQ	VSAT	Fri, Feb 17, 2023	32.49	33.97	32.09	33.95
6595	NASDAQ	VSAT	Thu, Feb 16, 2023	34.33	34.33	32.87	32.91
6594	NASDAQ	VSAT	Wed, Feb 15, 2023	33.64	35.21	33.51	34.98
6593	NASDAQ	VSAT	Tue, Feb 14, 2023	31.32	34.16	30.91	34.00
6592	NASDAQ	VSAT	Mon, Feb 13, 2023	30.74	31.75	30.18	31.38
6591	NASDAQ	VSAT	Fri, Feb 10, 2023	30.03	31.28	29.70	30.80
6590	NASDAQ	VSAT	Thu, Feb 9, 2023	30.02	30.72	29.57	30.31
6589	NASDAQ	VSAT	Wed, Feb 8, 2023	34.28	34.52	29.36	29.84
6588	NASDAQ	VSAT	Tue, Feb 7, 2023	35.32	35.32	33.95	34.72
6587	NASDAQ	VSAT	Mon, Feb 6, 2023	36.28	36.28	34.62	35.52
6586	NASDAQ	VSAT	Fri, Feb 3, 2023	36.33	37.33	35.66	36.74
6585	NASDAQ	VSAT	Thu, Feb 2, 2023	35.45	36.95	35.45	36.60
6584	NASDAQ	VSAT	Wed, Feb 1, 2023	34.21	35.15	33.67	35.13
6583	NASDAQ	VSAT	Tue, Jan 31, 2023	33.50	34.60	33.17	34.45
6582	NASDAQ	VSAT	Mon, Jan 30, 2023	33.72	34.24	33.28	33.50
6581	NASDAQ	VSAT	Fri, Jan 27, 2023	34.57	35.30	34.22	34.25
6580	NASDAQ	VSAT	Thu, Jan 26, 2023	36.38	36.70	34.07	34.46
6579	NASDAQ	VSAT	Wed, Jan 25, 2023	35.49	37.44	35.09	37.36
6578	NASDAQ	VSAT	Tue, Jan 24, 2023	36.29	36.66	35.80	35.85
6577	NASDAQ	VSAT	Mon, Jan 23, 2023	36.09	36.67	35.76	36.36
6576	NASDAQ	VSAT	Fri, Jan 20, 2023	35.40	35.93	34.78	35.90
6575	NASDAQ	VSAT	Thu, Jan 19, 2023	35.32	35.81	34.56	35.41
6574	NASDAQ	VSAT	Wed, Jan 18, 2023	35.62	36.87	35.56	35.85
6573	NASDAQ	VSAT	Tue, Jan 17, 2023	36.27	36.79	35.25	35.48
6572	NASDAQ	VSAT	Fri, Jan 13, 2023	36.56	36.94	36.10	36.60
6571	NASDAQ	VSAT	Thu, Jan 12, 2023	37.90	38.26	37.00	37.12
6570	NASDAQ	VSAT	Wed, Jan 11, 2023	36.96	37.65	36.72	37.22
6569	NASDAQ	VSAT	Tue, Jan 10, 2023	36.00	36.88	35.24	36.41
6568	NASDAQ	VSAT	Mon, Jan 9, 2023	36.27	37.67	36.10	36.15
6567	NASDAQ	VSAT	Fri, Jan 6, 2023	35.11	35.98	34.58	35.97
6566	NASDAQ	VSAT	Thu, Jan 5, 2023	33.29	35.31	32.41	34.84
6565	NASDAQ	VSAT	Wed, Jan 4, 2023	32.85	33.80	32.48	33.47
6564	NASDAQ	VSAT	Tue, Jan 3, 2023	31.90	32.94	31.67	32.28
6563	NASDAQ	VSAT	Fri, Dec 30, 2022	31.30	31.85	30.98	31.65
6562	NASDAQ	VSAT	Thu, Dec 29, 2022	30.69	31.85	30.14	31.76
6561	NASDAQ	VSAT	Wed, Dec 28, 2022	30.74	31.14	29.82	29.85
6560	NASDAQ	VSAT	Tue, Dec 27, 2022	31.59	31.59	30.91	30.97
6559	NASDAQ	VSAT	Fri, Dec 23, 2022	30.71	31.78	30.39	31.74
6558	NASDAQ	VSAT	Thu, Dec 22, 2022	31.69	31.69	30.14	30.73
6557	NASDAQ	VSAT	Wed, Dec 21, 2022	31.53	32.36	31.24	31.98
6556	NASDAQ	VSAT	Tue, Dec 20, 2022	29.20	31.34	29.19	31.22
6555	NASDAQ	VSAT	Mon, Dec 19, 2022	29.99	30.09	28.90	29.11
6554	NASDAQ	VSAT	Fri, Dec 16, 2022	31.07	31.50	29.93	29.93
6553	NASDAQ	VSAT	Thu, Dec 15, 2022	30.23	30.63	29.89	30.51
6552	NASDAQ	VSAT	Wed, Dec 14, 2022	31.00	31.86	30.59	31.04
6551	NASDAQ	VSAT	Tue, Dec 13, 2022	31.90	32.00	30.32	30.60
6550	NASDAQ	VSAT	Mon, Dec 12, 2022	30.53	30.92	29.74	30.25
6549	NASDAQ	VSAT	Fri, Dec 9, 2022	29.92	30.52	29.67	30.40
6548	NASDAQ	VSAT	Thu, Dec 8, 2022	30.38	30.81	29.79	30.01
6547	NASDAQ	VSAT	Wed, Dec 7, 2022	31.14	32.19	29.65	30.04
6546	NASDAQ	VSAT	Tue, Dec 6, 2022	31.95	32.23	30.93	31.52
6545	NASDAQ	VSAT	Mon, Dec 5, 2022	34.77	35.28	31.69	31.87
6544	NASDAQ	VSAT	Fri, Dec 2, 2022	34.07	35.56	33.70	35.43
6543	NASDAQ	VSAT	Thu, Dec 1, 2022	34.17	35.82	34.10	34.46
6542	NASDAQ	VSAT	Wed, Nov 30, 2022	32.48	34.25	32.03	34.09
6541	NASDAQ	VSAT	Tue, Nov 29, 2022	32.68	32.91	32.05	32.38
6540	NASDAQ	VSAT	Mon, Nov 28, 2022	33.82	34.22	32.53	32.62
6539	NASDAQ	VSAT	Fri, Nov 25, 2022	33.61	34.47	33.61	34.37
6538	NASDAQ	VSAT	Wed, Nov 23, 2022	33.88	34.32	33.72	33.90
6537	NASDAQ	VSAT	Tue, Nov 22, 2022	34.02	34.51	33.59	33.83
6536	NASDAQ	VSAT	Mon, Nov 21, 2022	33.55	34.23	33.22	34.16
6535	NASDAQ	VSAT	Fri, Nov 18, 2022	34.60	34.92	33.80	34.04
6534	NASDAQ	VSAT	Thu, Nov 17, 2022	33.72	34.30	33.61	34.00
6533	NASDAQ	VSAT	Wed, Nov 16, 2022	35.74	35.95	34.01	34.48
6532	NASDAQ	VSAT	Tue, Nov 15, 2022	34.88	36.71	34.05	35.95
6531	NASDAQ	VSAT	Mon, Nov 14, 2022	33.63	35.94	33.47	35.87
6530	NASDAQ	VSAT	Fri, Nov 11, 2022	32.70	35.49	32.61	34.05
6529	NASDAQ	VSAT	Thu, Nov 10, 2022	31.26	32.91	30.51	32.84
6528	NASDAQ	VSAT	Wed, Nov 9, 2022	35.09	35.96	28.13	29.68
6527	NASDAQ	VSAT	Tue, Nov 8, 2022	37.17	37.26	36.00	36.78
6526	NASDAQ	VSAT	Mon, Nov 7, 2022	38.29	38.48	36.48	36.80
6525	NASDAQ	VSAT	Fri, Nov 4, 2022	39.51	39.61	37.62	38.15
6524	NASDAQ	VSAT	Thu, Nov 3, 2022	39.50	39.81	38.32	38.85
6523	NASDAQ	VSAT	Wed, Nov 2, 2022	41.36	41.72	40.06	40.17
6522	NASDAQ	VSAT	Tue, Nov 1, 2022	41.59	41.88	40.89	41.45
6521	NASDAQ	VSAT	Mon, Oct 31, 2022	40.53	41.59	40.39	40.96
6520	NASDAQ	VSAT	Fri, Oct 28, 2022	39.83	41.10	39.18	40.98
6519	NASDAQ	VSAT	Thu, Oct 27, 2022	40.22	40.26	39.03	39.36
6518	NASDAQ	VSAT	Wed, Oct 26, 2022	39.04	40.41	39.02	39.64
6517	NASDAQ	VSAT	Tue, Oct 25, 2022	38.06	39.00	37.93	38.87
6516	NASDAQ	VSAT	Mon, Oct 24, 2022	38.35	38.69	37.26	38.11
6515	NASDAQ	VSAT	Fri, Oct 21, 2022	37.17	38.20	36.98	38.08
6514	NASDAQ	VSAT	Thu, Oct 20, 2022	36.49	37.61	36.41	36.98
6513	NASDAQ	VSAT	Wed, Oct 19, 2022	38.83	39.56	36.10	36.52
6512	NASDAQ	VSAT	Tue, Oct 18, 2022	39.12	39.95	38.94	39.60
6511	NASDAQ	VSAT	Mon, Oct 17, 2022	37.73	38.90	37.46	38.10
6510	NASDAQ	VSAT	Fri, Oct 14, 2022	37.16	37.96	36.31	36.70
6509	NASDAQ	VSAT	Thu, Oct 13, 2022	35.69	37.84	35.33	37.16
6508	NASDAQ	VSAT	Wed, Oct 12, 2022	37.78	37.97	35.40	36.13
6507	NASDAQ	VSAT	Tue, Oct 11, 2022	38.50	38.87	36.73	37.73
6506	NASDAQ	VSAT	Mon, Oct 10, 2022	38.13	39.32	37.95	38.41
6505	NASDAQ	VSAT	Fri, Oct 7, 2022	40.07	40.20	38.24	38.30
6504	NASDAQ	VSAT	Thu, Oct 6, 2022	40.30	41.12	39.85	40.24
6503	NASDAQ	VSAT	Wed, Oct 5, 2022	39.21	41.01	39.10	40.76
6502	NASDAQ	VSAT	Tue, Oct 4, 2022	38.50	40.77	38.49	40.03
6501	NASDAQ	VSAT	Mon, Oct 3, 2022	35.56	44.77	35.01	38.37
6500	NASDAQ	VSAT	Fri, Sep 30, 2022	30.81	31.93	30.16	30.23
6499	NASDAQ	VSAT	Thu, Sep 29, 2022	30.06	30.88	29.52	30.84
6498	NASDAQ	VSAT	Wed, Sep 28, 2022	29.10	30.86	28.98	30.81
6497	NASDAQ	VSAT	Tue, Sep 27, 2022	29.58	30.25	28.49	28.99
6496	NASDAQ	VSAT	Mon, Sep 26, 2022	29.24	30.18	28.93	29.05
6495	NASDAQ	VSAT	Fri, Sep 23, 2022	30.73	31.53	29.33	29.56
6494	NASDAQ	VSAT	Thu, Sep 22, 2022	34.72	34.72	30.65	31.27
6493	NASDAQ	VSAT	Wed, Sep 21, 2022	35.54	36.20	34.65	34.68
6492	NASDAQ	VSAT	Tue, Sep 20, 2022	35.38	35.74	34.96	35.42
6491	NASDAQ	VSAT	Mon, Sep 19, 2022	35.15	36.15	35.12	35.80
6490	NASDAQ	VSAT	Fri, Sep 16, 2022	37.37	37.37	35.87	35.93
6489	NASDAQ	VSAT	Thu, Sep 15, 2022	38.29	39.33	37.75	37.86
6488	NASDAQ	VSAT	Wed, Sep 14, 2022	37.74	38.82	37.20	38.80
6487	NASDAQ	VSAT	Tue, Sep 13, 2022	37.16	38.15	36.95	37.56
6486	NASDAQ	VSAT	Mon, Sep 12, 2022	37.53	38.43	37.48	38.04
6485	NASDAQ	VSAT	Fri, Sep 9, 2022	36.22	37.42	36.22	37.35
6484	NASDAQ	VSAT	Thu, Sep 8, 2022	36.09	36.56	35.86	36.28
6483	NASDAQ	VSAT	Wed, Sep 7, 2022	35.45	36.66	35.45	36.35
6482	NASDAQ	VSAT	Tue, Sep 6, 2022	35.06	35.43	33.81	35.35
6481	NASDAQ	VSAT	Fri, Sep 2, 2022	37.34	37.35	34.95	35.07
6480	NASDAQ	VSAT	Thu, Sep 1, 2022	36.89	37.37	35.64	36.93
6479	NASDAQ	VSAT	Wed, Aug 31, 2022	38.02	38.53	37.73	37.98
6478	NASDAQ	VSAT	Tue, Aug 30, 2022	38.95	39.60	37.66	37.76
6477	NASDAQ	VSAT	Mon, Aug 29, 2022	38.11	39.17	38.11	38.51
6476	NASDAQ	VSAT	Fri, Aug 26, 2022	40.00	40.50	38.23	38.58
6475	NASDAQ	VSAT	Thu, Aug 25, 2022	38.12	40.42	38.00	40.28
6474	NASDAQ	VSAT	Wed, Aug 24, 2022	36.21	38.54	36.21	37.83
6473	NASDAQ	VSAT	Tue, Aug 23, 2022	36.43	37.14	36.24	36.35
6472	NASDAQ	VSAT	Mon, Aug 22, 2022	36.66	37.21	36.00	36.46
6471	NASDAQ	VSAT	Fri, Aug 19, 2022	38.16	38.38	36.90	37.24
6470	NASDAQ	VSAT	Thu, Aug 18, 2022	39.02	39.02	38.21	38.83
6469	NASDAQ	VSAT	Wed, Aug 17, 2022	39.79	39.79	38.70	38.94
6468	NASDAQ	VSAT	Tue, Aug 16, 2022	40.20	40.82	40.00	40.57
6467	NASDAQ	VSAT	Mon, Aug 15, 2022	39.96	40.79	39.48	40.30
6466	NASDAQ	VSAT	Fri, Aug 12, 2022	38.79	40.21	38.53	39.96
6465	NASDAQ	VSAT	Thu, Aug 11, 2022	38.80	39.70	38.27	38.57
6464	NASDAQ	VSAT	Wed, Aug 10, 2022	38.31	39.05	37.30	38.46
6463	NASDAQ	VSAT	Tue, Aug 9, 2022	35.53	38.97	34.75	37.30
6462	NASDAQ	VSAT	Mon, Aug 8, 2022	33.86	34.98	33.79	34.77
6461	NASDAQ	VSAT	Fri, Aug 5, 2022	33.50	34.38	32.81	33.76
6460	NASDAQ	VSAT	Thu, Aug 4, 2022	34.37	34.69	33.75	33.83
6459	NASDAQ	VSAT	Wed, Aug 3, 2022	32.85	34.15	32.51	34.06
6458	NASDAQ	VSAT	Tue, Aug 2, 2022	32.61	33.25	32.20	32.78
6457	NASDAQ	VSAT	Mon, Aug 1, 2022	32.64	33.00	31.90	32.70
6456	NASDAQ	VSAT	Fri, Jul 29, 2022	32.35	33.18	31.79	32.93
6455	NASDAQ	VSAT	Thu, Jul 28, 2022	30.41	32.23	30.40	32.22
6454	NASDAQ	VSAT	Wed, Jul 27, 2022	29.93	30.63	29.27	30.49
6453	NASDAQ	VSAT	Tue, Jul 26, 2022	27.67	29.31	27.53	28.68
6452	NASDAQ	VSAT	Mon, Jul 25, 2022	28.10	28.38	27.12	28.05
6451	NASDAQ	VSAT	Fri, Jul 22, 2022	28.57	28.57	27.49	27.89
6450	NASDAQ	VSAT	Thu, Jul 21, 2022	28.46	28.68	27.83	28.64
6449	NASDAQ	VSAT	Wed, Jul 20, 2022	28.45	28.92	27.93	28.62
6448	NASDAQ	VSAT	Tue, Jul 19, 2022	26.53	28.15	26.53	28.12
6447	NASDAQ	VSAT	Mon, Jul 18, 2022	27.83	27.98	26.41	26.44
6446	NASDAQ	VSAT	Fri, Jul 15, 2022	26.88	26.94	26.13	26.90
6445	NASDAQ	VSAT	Thu, Jul 14, 2022	26.00	26.30	25.38	26.24
6444	NASDAQ	VSAT	Wed, Jul 13, 2022	26.13	26.64	26.10	26.47
6443	NASDAQ	VSAT	Tue, Jul 12, 2022	26.05	26.70	26.01	26.50
6442	NASDAQ	VSAT	Mon, Jul 11, 2022	27.18	27.63	26.01	26.13
6441	NASDAQ	VSAT	Fri, Jul 8, 2022	28.36	28.70	27.64	27.72
6440	NASDAQ	VSAT	Thu, Jul 7, 2022	27.78	29.20	27.69	28.78
6439	NASDAQ	VSAT	Wed, Jul 6, 2022	27.83	28.44	26.96	27.34
6438	NASDAQ	VSAT	Tue, Jul 5, 2022	27.46	28.23	26.63	28.20
6437	NASDAQ	VSAT	Fri, Jul 1, 2022	30.06	30.21	27.83	28.15
6436	NASDAQ	VSAT	Thu, Jun 30, 2022	30.47	31.64	29.85	30.63
6435	NASDAQ	VSAT	Wed, Jun 29, 2022	30.96	30.96	29.41	30.68
6434	NASDAQ	VSAT	Tue, Jun 28, 2022	31.70	33.20	31.24	31.40
6433	NASDAQ	VSAT	Mon, Jun 27, 2022	31.99	31.99	31.00	31.20
6432	NASDAQ	VSAT	Fri, Jun 24, 2022	31.65	32.52	31.14	31.70
6431	NASDAQ	VSAT	Thu, Jun 23, 2022	31.03	31.55	30.60	31.25
6430	NASDAQ	VSAT	Wed, Jun 22, 2022	30.50	31.30	30.50	30.86
6429	NASDAQ	VSAT	Tue, Jun 21, 2022	31.04	31.60	30.56	31.08
6428	NASDAQ	VSAT	Fri, Jun 17, 2022	29.58	30.83	29.58	30.63
6427	NASDAQ	VSAT	Thu, Jun 16, 2022	30.59	31.15	29.05	29.26
6426	NASDAQ	VSAT	Wed, Jun 15, 2022	31.79	32.13	31.00	31.54
6425	NASDAQ	VSAT	Tue, Jun 14, 2022	32.79	33.01	31.03	31.46
6424	NASDAQ	VSAT	Mon, Jun 13, 2022	34.36	35.02	32.40	32.52
6423	NASDAQ	VSAT	Fri, Jun 10, 2022	36.54	36.54	35.20	35.27
6422	NASDAQ	VSAT	Thu, Jun 9, 2022	37.04	37.23	36.16	36.43
6421	NASDAQ	VSAT	Wed, Jun 8, 2022	37.84	38.12	37.01	37.25
6420	NASDAQ	VSAT	Tue, Jun 7, 2022	37.45	38.04	37.00	37.81
6419	NASDAQ	VSAT	Mon, Jun 6, 2022	39.96	39.96	37.93	37.95
6418	NASDAQ	VSAT	Fri, Jun 3, 2022	38.89	40.12	38.76	39.60
6417	NASDAQ	VSAT	Thu, Jun 2, 2022	38.61	39.37	37.12	39.23
6416	NASDAQ	VSAT	Wed, Jun 1, 2022	39.55	39.74	37.66	38.36
6415	NASDAQ	VSAT	Tue, May 31, 2022	41.64	41.85	39.41	39.49
6414	NASDAQ	VSAT	Fri, May 27, 2022	36.63	41.79	36.62	41.77
6413	NASDAQ	VSAT	Thu, May 26, 2022	37.61	38.35	35.27	36.55
6412	NASDAQ	VSAT	Wed, May 25, 2022	40.34	41.47	40.13	41.11
6411	NASDAQ	VSAT	Tue, May 24, 2022	40.22	40.86	39.46	40.82
6410	NASDAQ	VSAT	Mon, May 23, 2022	40.60	41.35	40.11	40.81
6409	NASDAQ	VSAT	Fri, May 20, 2022	40.68	40.87	39.54	40.45
6408	NASDAQ	VSAT	Thu, May 19, 2022	40.42	41.20	39.71	40.26
6407	NASDAQ	VSAT	Wed, May 18, 2022	40.19	41.81	40.07	40.76
6406	NASDAQ	VSAT	Tue, May 17, 2022	38.89	40.67	38.52	40.63
6405	NASDAQ	VSAT	Mon, May 16, 2022	37.67	38.87	37.44	38.02
6404	NASDAQ	VSAT	Fri, May 13, 2022	37.02	38.21	36.79	37.90
6403	NASDAQ	VSAT	Thu, May 12, 2022	35.12	36.26	35.05	36.22
6402	NASDAQ	VSAT	Wed, May 11, 2022	36.31	37.13	35.31	35.51
6401	NASDAQ	VSAT	Tue, May 10, 2022	37.68	38.33	36.01	36.41
6400	NASDAQ	VSAT	Mon, May 9, 2022	38.29	38.61	36.86	37.39
6399	NASDAQ	VSAT	Fri, May 6, 2022	40.84	41.25	38.43	39.14
6398	NASDAQ	VSAT	Thu, May 5, 2022	40.42	41.22	39.92	40.82
6397	NASDAQ	VSAT	Wed, May 4, 2022	39.65	40.64	38.92	40.60
6396	NASDAQ	VSAT	Tue, May 3, 2022	37.55	39.54	37.37	39.48
6395	NASDAQ	VSAT	Mon, May 2, 2022	36.39	37.95	36.31	37.43
6394	NASDAQ	VSAT	Fri, Apr 29, 2022	37.61	38.76	36.71	36.81
6393	NASDAQ	VSAT	Thu, Apr 28, 2022	37.57	37.91	36.20	37.56
6392	NASDAQ	VSAT	Wed, Apr 27, 2022	37.78	38.69	37.00	37.20
6391	NASDAQ	VSAT	Tue, Apr 26, 2022	39.33	39.33	37.45	37.72
6390	NASDAQ	VSAT	Mon, Apr 25, 2022	40.73	41.01	38.00	39.69
6389	NASDAQ	VSAT	Fri, Apr 22, 2022	42.31	43.07	41.26	41.51
6388	NASDAQ	VSAT	Thu, Apr 21, 2022	46.18	46.74	42.29	42.56
6387	NASDAQ	VSAT	Wed, Apr 20, 2022	45.61	46.41	45.43	46.03
6386	NASDAQ	VSAT	Tue, Apr 19, 2022	45.26	45.76	44.59	44.98
6385	NASDAQ	VSAT	Mon, Apr 18, 2022	46.17	47.00	45.35	45.54
6384	NASDAQ	VSAT	Thu, Apr 14, 2022	46.00	46.99	45.67	46.35
6383	NASDAQ	VSAT	Wed, Apr 13, 2022	44.10	45.98	44.10	45.89
6382	NASDAQ	VSAT	Tue, Apr 12, 2022	44.09	44.98	43.59	44.08
6381	NASDAQ	VSAT	Mon, Apr 11, 2022	43.22	44.36	43.07	43.45
6380	NASDAQ	VSAT	Fri, Apr 8, 2022	44.69	45.10	43.55	43.69
6379	NASDAQ	VSAT	Thu, Apr 7, 2022	46.73	47.16	44.24	44.60
6378	NASDAQ	VSAT	Wed, Apr 6, 2022	46.94	47.58	46.40	46.94
6377	NASDAQ	VSAT	Tue, Apr 5, 2022	49.94	50.00	47.10	47.13
6376	NASDAQ	VSAT	Mon, Apr 4, 2022	49.51	49.82	48.81	49.63
6375	NASDAQ	VSAT	Fri, Apr 1, 2022	48.79	49.84	48.22	49.49
6374	NASDAQ	VSAT	Thu, Mar 31, 2022	49.81	50.59	48.77	48.80
6373	NASDAQ	VSAT	Wed, Mar 30, 2022	49.37	49.50	48.82	49.29
6372	NASDAQ	VSAT	Tue, Mar 29, 2022	48.69	50.19	48.52	49.34
6371	NASDAQ	VSAT	Mon, Mar 28, 2022	49.50	49.65	48.82	48.86
6370	NASDAQ	VSAT	Fri, Mar 25, 2022	47.91	49.54	47.57	49.47
6369	NASDAQ	VSAT	Thu, Mar 24, 2022	48.13	48.30	47.07	47.95
6368	NASDAQ	VSAT	Wed, Mar 23, 2022	48.83	49.48	47.84	47.90
6367	NASDAQ	VSAT	Tue, Mar 22, 2022	48.47	49.88	48.47	49.01
6366	NASDAQ	VSAT	Mon, Mar 21, 2022	48.75	49.51	48.01	48.51
6365	NASDAQ	VSAT	Fri, Mar 18, 2022	49.59	50.03	48.84	48.91
6364	NASDAQ	VSAT	Thu, Mar 17, 2022	49.85	50.33	49.18	49.90
6363	NASDAQ	VSAT	Wed, Mar 16, 2022	47.62	50.08	47.46	50.06
6362	NASDAQ	VSAT	Tue, Mar 15, 2022	46.82	47.79	46.22	46.90
6361	NASDAQ	VSAT	Mon, Mar 14, 2022	50.58	51.04	47.00	47.04
6360	NASDAQ	VSAT	Fri, Mar 11, 2022	51.41	52.72	50.76	50.81
6359	NASDAQ	VSAT	Thu, Mar 10, 2022	50.56	51.39	49.78	51.25
6358	NASDAQ	VSAT	Wed, Mar 9, 2022	51.46	51.82	49.45	50.84
6357	NASDAQ	VSAT	Tue, Mar 8, 2022	48.60	51.56	48.26	51.38
6356	NASDAQ	VSAT	Mon, Mar 7, 2022	45.65	49.07	44.97	48.72
6355	NASDAQ	VSAT	Fri, Mar 4, 2022	45.80	46.28	44.67	45.62
6354	NASDAQ	VSAT	Thu, Mar 3, 2022	47.29	47.76	45.87	46.50
6353	NASDAQ	VSAT	Wed, Mar 2, 2022	45.72	47.62	44.87	47.29
6352	NASDAQ	VSAT	Tue, Mar 1, 2022	45.42	46.35	44.97	45.69
6351	NASDAQ	VSAT	Mon, Feb 28, 2022	43.19	45.79	43.02	45.64
6350	NASDAQ	VSAT	Fri, Feb 25, 2022	42.18	43.52	41.99	43.50
6349	NASDAQ	VSAT	Thu, Feb 24, 2022	40.03	42.14	40.02	42.12
6348	NASDAQ	VSAT	Wed, Feb 23, 2022	42.46	43.00	40.81	41.21
6347	NASDAQ	VSAT	Tue, Feb 22, 2022	43.83	43.93	42.36	42.53
6346	NASDAQ	VSAT	Fri, Feb 18, 2022	44.10	44.29	43.15	43.95
6345	NASDAQ	VSAT	Thu, Feb 17, 2022	44.49	44.99	43.67	44.29
6344	NASDAQ	VSAT	Wed, Feb 16, 2022	43.77	44.89	43.43	44.63
6343	NASDAQ	VSAT	Tue, Feb 15, 2022	43.74	44.65	43.61	44.12
6342	NASDAQ	VSAT	Mon, Feb 14, 2022	41.93	43.87	41.91	43.06
6341	NASDAQ	VSAT	Fri, Feb 11, 2022	41.95	42.70	41.28	41.91
6340	NASDAQ	VSAT	Thu, Feb 10, 2022	41.37	43.21	41.37	42.09
6339	NASDAQ	VSAT	Wed, Feb 9, 2022	41.83	42.45	41.70	42.09
6338	NASDAQ	VSAT	Tue, Feb 8, 2022	41.11	42.72	41.11	41.80
6337	NASDAQ	VSAT	Mon, Feb 7, 2022	40.62	41.79	39.13	41.07
6336	NASDAQ	VSAT	Fri, Feb 4, 2022	43.98	44.40	40.74	40.76
6335	NASDAQ	VSAT	Thu, Feb 3, 2022	42.66	44.74	40.15	44.02
6334	NASDAQ	VSAT	Wed, Feb 2, 2022	43.84	43.97	41.20	41.68
6333	NASDAQ	VSAT	Tue, Feb 1, 2022	43.68	44.14	42.54	43.97
6332	NASDAQ	VSAT	Mon, Jan 31, 2022	44.72	45.60	43.59	44.02
6331	NASDAQ	VSAT	Fri, Jan 28, 2022	44.39	45.09	43.53	45.09
6330	NASDAQ	VSAT	Thu, Jan 27, 2022	46.57	46.94	43.68	44.50
6329	NASDAQ	VSAT	Wed, Jan 26, 2022	46.83	47.69	45.48	45.99
6328	NASDAQ	VSAT	Tue, Jan 25, 2022	44.75	46.43	44.16	46.20
6327	NASDAQ	VSAT	Mon, Jan 24, 2022	45.60	46.84	43.47	45.32
6326	NASDAQ	VSAT	Fri, Jan 21, 2022	46.36	47.18	46.13	46.50
6325	NASDAQ	VSAT	Thu, Jan 20, 2022	45.56	47.81	45.04	46.50
6324	NASDAQ	VSAT	Wed, Jan 19, 2022	44.84	46.09	44.60	45.04
6323	NASDAQ	VSAT	Tue, Jan 18, 2022	45.37	45.61	44.65	45.23
6322	NASDAQ	VSAT	Fri, Jan 14, 2022	45.60	45.88	44.67	45.79
6321	NASDAQ	VSAT	Thu, Jan 13, 2022	46.08	46.57	45.62	45.74
6320	NASDAQ	VSAT	Wed, Jan 12, 2022	47.67	47.75	45.97	46.05
6319	NASDAQ	VSAT	Tue, Jan 11, 2022	47.08	47.90	46.58	47.73
6318	NASDAQ	VSAT	Mon, Jan 10, 2022	46.57	47.28	46.07	47.20
6317	NASDAQ	VSAT	Fri, Jan 7, 2022	46.69	47.52	46.45	46.98
6316	NASDAQ	VSAT	Thu, Jan 6, 2022	45.98	46.86	45.52	46.42
6315	NASDAQ	VSAT	Wed, Jan 5, 2022	47.24	47.24	45.45	45.97
6314	NASDAQ	VSAT	Tue, Jan 4, 2022	46.15	46.61	45.15	46.23
6313	NASDAQ	VSAT	Mon, Jan 3, 2022	44.40	46.27	44.40	46.04
6312	NASDAQ	VSAT	Fri, Dec 31, 2021	45.11	45.17	44.22	44.54
6311	NASDAQ	VSAT	Thu, Dec 30, 2021	44.74	45.73	44.61	44.73
6310	NASDAQ	VSAT	Wed, Dec 29, 2021	44.53	45.34	44.21	44.75
6309	NASDAQ	VSAT	Tue, Dec 28, 2021	44.88	45.79	44.34	44.76
6308	NASDAQ	VSAT	Mon, Dec 27, 2021	45.46	45.53	44.40	44.98
6307	NASDAQ	VSAT	Thu, Dec 23, 2021	46.23	46.23	44.93	45.46
6306	NASDAQ	VSAT	Wed, Dec 22, 2021	46.02	46.20	45.08	45.87
6305	NASDAQ	VSAT	Tue, Dec 21, 2021	45.59	46.99	44.87	46.22
6304	NASDAQ	VSAT	Mon, Dec 20, 2021	45.14	46.08	44.36	44.49
6303	NASDAQ	VSAT	Fri, Dec 17, 2021	43.53	46.58	43.07	46.16
6302	NASDAQ	VSAT	Thu, Dec 16, 2021	45.84	46.74	42.60	43.59
6301	NASDAQ	VSAT	Wed, Dec 15, 2021	44.37	45.68	42.66	45.68
6300	NASDAQ	VSAT	Tue, Dec 14, 2021	44.85	46.16	44.29	44.55
6299	NASDAQ	VSAT	Mon, Dec 13, 2021	46.27	46.56	44.81	45.14
6298	NASDAQ	VSAT	Fri, Dec 10, 2021	46.75	47.36	45.33	46.43
6297	NASDAQ	VSAT	Thu, Dec 9, 2021	47.25	48.12	46.08	46.66
6296	NASDAQ	VSAT	Wed, Dec 8, 2021	46.66	48.11	46.33	47.74
6295	NASDAQ	VSAT	Tue, Dec 7, 2021	45.40	46.79	44.95	46.25
6294	NASDAQ	VSAT	Mon, Dec 6, 2021	42.79	44.75	42.03	44.57
6293	NASDAQ	VSAT	Fri, Dec 3, 2021	43.87	44.47	42.05	42.56
6292	NASDAQ	VSAT	Thu, Dec 2, 2021	44.01	44.98	43.59	43.87
6291	NASDAQ	VSAT	Wed, Dec 1, 2021	45.20	46.75	43.71	43.72
6290	NASDAQ	VSAT	Tue, Nov 30, 2021	45.18	45.63	43.28	44.29
6289	NASDAQ	VSAT	Mon, Nov 29, 2021	47.77	48.99	45.63	46.10
6288	NASDAQ	VSAT	Fri, Nov 26, 2021	47.06	48.09	46.21	47.18
6287	NASDAQ	VSAT	Wed, Nov 24, 2021	47.85	48.99	47.62	48.55
6286	NASDAQ	VSAT	Tue, Nov 23, 2021	48.64	49.12	47.46	48.35
6285	NASDAQ	VSAT	Mon, Nov 22, 2021	48.94	50.02	48.10	48.44
6284	NASDAQ	VSAT	Fri, Nov 19, 2021	49.76	51.04	48.63	48.82
6283	NASDAQ	VSAT	Thu, Nov 18, 2021	52.69	53.29	50.35	50.75
6282	NASDAQ	VSAT	Wed, Nov 17, 2021	52.17	54.03	50.87	53.43
6281	NASDAQ	VSAT	Tue, Nov 16, 2021	53.94	54.34	52.43	52.47
6280	NASDAQ	VSAT	Mon, Nov 15, 2021	54.14	54.70	53.20	54.06
6279	NASDAQ	VSAT	Fri, Nov 12, 2021	54.20	54.87	53.39	53.59
6278	NASDAQ	VSAT	Thu, Nov 11, 2021	54.89	55.66	54.13	54.17
6277	NASDAQ	VSAT	Wed, Nov 10, 2021	54.91	55.57	53.32	54.63
6276	NASDAQ	VSAT	Tue, Nov 9, 2021	55.91	56.26	50.76	54.97
6275	NASDAQ	VSAT	Mon, Nov 8, 2021	64.00	65.29	55.35	55.65
6274	NASDAQ	VSAT	Fri, Nov 5, 2021	65.75	68.76	65.50	67.00
6273	NASDAQ	VSAT	Thu, Nov 4, 2021	65.29	65.90	63.72	65.06
6272	NASDAQ	VSAT	Wed, Nov 3, 2021	62.21	65.54	62.03	64.96
6271	NASDAQ	VSAT	Tue, Nov 2, 2021	61.50	62.26	60.64	62.02
6270	NASDAQ	VSAT	Mon, Nov 1, 2021	59.90	61.38	59.41	61.25
6269	NASDAQ	VSAT	Fri, Oct 29, 2021	57.18	59.99	57.18	59.69
6268	NASDAQ	VSAT	Thu, Oct 28, 2021	55.61	57.31	55.49	57.28
6267	NASDAQ	VSAT	Wed, Oct 27, 2021	56.29	56.76	54.35	55.59
6266	NASDAQ	VSAT	Tue, Oct 26, 2021	57.02	57.49	55.73	56.20
6265	NASDAQ	VSAT	Mon, Oct 25, 2021	56.25	58.40	56.25	56.98
6264	NASDAQ	VSAT	Fri, Oct 22, 2021	56.60	56.91	55.86	56.36
6263	NASDAQ	VSAT	Thu, Oct 21, 2021	55.00	56.64	54.50	56.57
6262	NASDAQ	VSAT	Wed, Oct 20, 2021	55.22	56.17	54.95	55.43
6261	NASDAQ	VSAT	Tue, Oct 19, 2021	55.40	55.40	54.39	54.95
6260	NASDAQ	VSAT	Mon, Oct 18, 2021	54.69	55.36	54.08	55.09
6259	NASDAQ	VSAT	Fri, Oct 15, 2021	56.50	56.70	55.10	55.17
6258	NASDAQ	VSAT	Thu, Oct 14, 2021	57.75	58.12	56.17	56.20
6257	NASDAQ	VSAT	Wed, Oct 13, 2021	57.56	57.67	56.71	57.17
6256	NASDAQ	VSAT	Tue, Oct 12, 2021	56.89	57.68	56.62	57.42
6255	NASDAQ	VSAT	Mon, Oct 11, 2021	56.85	58.21	56.41	56.89
6254	NASDAQ	VSAT	Fri, Oct 8, 2021	58.00	58.13	56.80	56.90
6253	NASDAQ	VSAT	Thu, Oct 7, 2021	56.41	57.90	55.93	57.80
6252	NASDAQ	VSAT	Wed, Oct 6, 2021	54.60	55.60	53.77	55.45
6251	NASDAQ	VSAT	Tue, Oct 5, 2021	56.34	56.75	55.33	55.41
6250	NASDAQ	VSAT	Mon, Oct 4, 2021	56.51	57.34	56.07	56.45
6249	NASDAQ	VSAT	Fri, Oct 1, 2021	55.57	56.78	54.65	56.53
6248	NASDAQ	VSAT	Thu, Sep 30, 2021	55.84	56.11	55.04	55.07
6247	NASDAQ	VSAT	Wed, Sep 29, 2021	54.47	56.08	54.18	55.75
6246	NASDAQ	VSAT	Tue, Sep 28, 2021	54.64	54.74	53.29	54.26
6245	NASDAQ	VSAT	Mon, Sep 27, 2021	55.16	55.40	54.43	54.67
6244	NASDAQ	VSAT	Fri, Sep 24, 2021	54.69	55.45	54.56	54.98
6243	NASDAQ	VSAT	Thu, Sep 23, 2021	54.09	55.14	54.07	54.85
6242	NASDAQ	VSAT	Wed, Sep 22, 2021	52.80	54.33	52.77	54.07
6241	NASDAQ	VSAT	Tue, Sep 21, 2021	52.60	52.70	51.73	52.46
6240	NASDAQ	VSAT	Mon, Sep 20, 2021	49.65	52.08	49.41	52.03
6239	NASDAQ	VSAT	Fri, Sep 17, 2021	50.74	51.05	49.69	50.85
6238	NASDAQ	VSAT	Thu, Sep 16, 2021	49.00	51.23	48.91	50.83
6237	NASDAQ	VSAT	Wed, Sep 15, 2021	48.07	49.74	47.55	48.58
6236	NASDAQ	VSAT	Tue, Sep 14, 2021	49.86	49.92	47.53	47.81
6235	NASDAQ	VSAT	Mon, Sep 13, 2021	49.00	49.92	48.66	49.83
6234	NASDAQ	VSAT	Fri, Sep 10, 2021	49.46	49.78	48.55	48.59
6233	NASDAQ	VSAT	Thu, Sep 9, 2021	49.92	50.23	49.04	49.18
6232	NASDAQ	VSAT	Wed, Sep 8, 2021	50.67	51.25	49.70	50.27
6231	NASDAQ	VSAT	Tue, Sep 7, 2021	49.59	51.44	49.30	50.62
6230	NASDAQ	VSAT	Fri, Sep 3, 2021	52.03	52.46	49.76	49.82
6229	NASDAQ	VSAT	Thu, Sep 2, 2021	51.96	52.78	51.77	52.15
6228	NASDAQ	VSAT	Wed, Sep 1, 2021	51.97	52.23	51.53	51.80
6227	NASDAQ	VSAT	Tue, Aug 31, 2021	51.72	52.32	51.51	51.64
6226	NASDAQ	VSAT	Mon, Aug 30, 2021	52.32	52.87	51.83	51.96
6225	NASDAQ	VSAT	Fri, Aug 27, 2021	51.77	52.83	51.30	52.25
6224	NASDAQ	VSAT	Thu, Aug 26, 2021	52.26	52.42	51.48	51.68
6223	NASDAQ	VSAT	Wed, Aug 25, 2021	52.81	53.22	52.30	52.33
6222	NASDAQ	VSAT	Tue, Aug 24, 2021	52.67	53.36	52.12	52.86
6221	NASDAQ	VSAT	Mon, Aug 23, 2021	51.67	52.84	51.67	52.62
6220	NASDAQ	VSAT	Fri, Aug 20, 2021	48.80	51.35	48.80	51.34
6219	NASDAQ	VSAT	Thu, Aug 19, 2021	50.00	50.66	49.13	49.29
6218	NASDAQ	VSAT	Wed, Aug 18, 2021	51.37	52.01	50.65	50.68
6217	NASDAQ	VSAT	Tue, Aug 17, 2021	52.52	53.32	51.22	51.61
6216	NASDAQ	VSAT	Mon, Aug 16, 2021	54.90	55.18	53.82	53.89
6215	NASDAQ	VSAT	Fri, Aug 13, 2021	55.50	55.50	54.57	54.83
6214	NASDAQ	VSAT	Thu, Aug 12, 2021	55.18	55.43	54.70	55.25
6213	NASDAQ	VSAT	Wed, Aug 11, 2021	54.10	55.87	53.59	55.19
6212	NASDAQ	VSAT	Tue, Aug 10, 2021	52.74	54.38	52.42	54.30
6211	NASDAQ	VSAT	Mon, Aug 9, 2021	51.91	53.03	51.08	52.65
6210	NASDAQ	VSAT	Fri, Aug 6, 2021	52.17	52.34	51.02	51.87
6209	NASDAQ	VSAT	Thu, Aug 5, 2021	49.31	52.30	48.92	52.16
6208	NASDAQ	VSAT	Wed, Aug 4, 2021	48.16	48.34	47.10	48.06
6207	NASDAQ	VSAT	Tue, Aug 3, 2021	48.10	48.67	47.41	48.43
6206	NASDAQ	VSAT	Mon, Aug 2, 2021	49.53	50.42	48.00	48.09
6205	NASDAQ	VSAT	Fri, Jul 30, 2021	51.01	51.53	49.57	49.64
6204	NASDAQ	VSAT	Thu, Jul 29, 2021	51.19	51.87	50.82	51.39
6203	NASDAQ	VSAT	Wed, Jul 28, 2021	50.42	51.00	49.40	50.97
6202	NASDAQ	VSAT	Tue, Jul 27, 2021	49.35	50.25	48.93	49.96
6201	NASDAQ	VSAT	Mon, Jul 26, 2021	50.11	50.96	49.65	49.81
6200	NASDAQ	VSAT	Fri, Jul 23, 2021	50.47	50.47	49.07	50.11
6199	NASDAQ	VSAT	Thu, Jul 22, 2021	51.23	51.23	49.19	49.97
6198	NASDAQ	VSAT	Wed, Jul 21, 2021	50.03	51.09	49.77	51.06
6197	NASDAQ	VSAT	Tue, Jul 20, 2021	48.83	50.13	48.38	49.67
6196	NASDAQ	VSAT	Mon, Jul 19, 2021	47.24	48.43	47.00	48.18
6195	NASDAQ	VSAT	Fri, Jul 16, 2021	48.65	48.82	48.00	48.04
6194	NASDAQ	VSAT	Thu, Jul 15, 2021	48.22	48.42	47.62	48.30
6193	NASDAQ	VSAT	Wed, Jul 14, 2021	49.61	50.03	48.32	48.58
6192	NASDAQ	VSAT	Tue, Jul 13, 2021	49.50	50.16	48.97	49.35
6191	NASDAQ	VSAT	Mon, Jul 12, 2021	50.57	50.57	49.48	49.86
6190	NASDAQ	VSAT	Fri, Jul 9, 2021	49.41	50.65	49.07	50.50
6189	NASDAQ	VSAT	Thu, Jul 8, 2021	47.29	49.22	47.29	48.62
6188	NASDAQ	VSAT	Wed, Jul 7, 2021	47.73	48.40	46.61	48.12
6187	NASDAQ	VSAT	Tue, Jul 6, 2021	48.20	48.20	47.10	48.00
6186	NASDAQ	VSAT	Fri, Jul 2, 2021	49.79	49.89	47.97	48.64
6185	NASDAQ	VSAT	Thu, Jul 1, 2021	49.99	50.47	49.50	49.94
6184	NASDAQ	VSAT	Wed, Jun 30, 2021	50.00	50.60	49.55	49.84
6183	NASDAQ	VSAT	Tue, Jun 29, 2021	50.58	50.73	49.72	50.00
6182	NASDAQ	VSAT	Mon, Jun 28, 2021	52.43	52.50	49.75	50.14
6181	NASDAQ	VSAT	Fri, Jun 25, 2021	50.90	52.57	50.75	52.40
6180	NASDAQ	VSAT	Thu, Jun 24, 2021	50.64	51.05	50.05	51.02
6179	NASDAQ	VSAT	Wed, Jun 23, 2021	50.00	50.54	49.78	50.10
6178	NASDAQ	VSAT	Tue, Jun 22, 2021	48.95	50.20	48.62	50.00
6177	NASDAQ	VSAT	Mon, Jun 21, 2021	47.08	49.05	47.03	49.00
6176	NASDAQ	VSAT	Fri, Jun 18, 2021	48.20	48.86	46.68	46.88
6175	NASDAQ	VSAT	Thu, Jun 17, 2021	48.10	48.92	47.64	48.74
6174	NASDAQ	VSAT	Wed, Jun 16, 2021	47.63	48.50	47.31	48.43
6173	NASDAQ	VSAT	Tue, Jun 15, 2021	49.92	49.92	47.69	47.80
6172	NASDAQ	VSAT	Mon, Jun 14, 2021	51.57	51.70	50.00	50.15
6171	NASDAQ	VSAT	Fri, Jun 11, 2021	51.53	51.87	51.11	51.56
6170	NASDAQ	VSAT	Thu, Jun 10, 2021	50.65	51.33	50.36	51.09
6169	NASDAQ	VSAT	Wed, Jun 9, 2021	52.37	52.37	50.61	50.67
6168	NASDAQ	VSAT	Tue, Jun 8, 2021	52.45	53.00	52.05	52.50
6167	NASDAQ	VSAT	Mon, Jun 7, 2021	54.62	54.94	52.05	52.36
6166	NASDAQ	VSAT	Fri, Jun 4, 2021	54.33	54.94	53.66	54.76
6165	NASDAQ	VSAT	Thu, Jun 3, 2021	53.27	54.64	52.93	53.97
6164	NASDAQ	VSAT	Wed, Jun 2, 2021	53.18	54.39	52.58	53.57
6163	NASDAQ	VSAT	Tue, Jun 1, 2021	53.22	54.00	51.74	53.02
6162	NASDAQ	VSAT	Fri, May 28, 2021	53.48	54.38	52.76	53.18
6161	NASDAQ	VSAT	Thu, May 27, 2021	50.15	53.29	49.88	53.04
6160	NASDAQ	VSAT	Wed, May 26, 2021	47.57	49.80	47.57	49.65
6159	NASDAQ	VSAT	Tue, May 25, 2021	47.83	48.87	46.08	47.55
6158	NASDAQ	VSAT	Mon, May 24, 2021	47.09	47.63	46.36	47.42
6157	NASDAQ	VSAT	Fri, May 21, 2021	47.99	48.13	46.92	46.98
6156	NASDAQ	VSAT	Thu, May 20, 2021	46.37	47.73	46.00	47.55
6155	NASDAQ	VSAT	Wed, May 19, 2021	46.59	47.03	45.60	46.60
6154	NASDAQ	VSAT	Tue, May 18, 2021	48.20	48.63	47.33	47.33
6153	NASDAQ	VSAT	Mon, May 17, 2021	48.08	48.75	47.27	47.90
6152	NASDAQ	VSAT	Fri, May 14, 2021	48.07	48.98	48.00	48.60
6151	NASDAQ	VSAT	Thu, May 13, 2021	47.58	48.29	46.50	47.70
6150	NASDAQ	VSAT	Wed, May 12, 2021	47.89	48.50	47.11	47.24
6149	NASDAQ	VSAT	Tue, May 11, 2021	47.69	48.86	47.51	48.36
6148	NASDAQ	VSAT	Mon, May 10, 2021	49.55	49.62	47.66	49.18
6147	NASDAQ	VSAT	Fri, May 7, 2021	50.48	51.17	49.41	49.58
6146	NASDAQ	VSAT	Thu, May 6, 2021	48.90	50.18	48.16	50.17
6145	NASDAQ	VSAT	Wed, May 5, 2021	50.40	50.41	48.51	48.98
6144	NASDAQ	VSAT	Tue, May 4, 2021	52.46	52.99	49.36	49.72
6143	NASDAQ	VSAT	Mon, May 3, 2021	51.40	53.19	50.57	53.00
6142	NASDAQ	VSAT	Fri, Apr 30, 2021	52.36	53.26	51.57	51.79
6141	NASDAQ	VSAT	Thu, Apr 29, 2021	52.47	53.35	51.41	53.25
6140	NASDAQ	VSAT	Wed, Apr 28, 2021	50.29	52.00	50.06	51.80
6139	NASDAQ	VSAT	Tue, Apr 27, 2021	49.05	50.13	48.68	49.93
6138	NASDAQ	VSAT	Mon, Apr 26, 2021	48.32	49.20	47.63	48.78
6137	NASDAQ	VSAT	Fri, Apr 23, 2021	47.66	48.21	47.52	47.68
6136	NASDAQ	VSAT	Thu, Apr 22, 2021	47.78	48.34	47.15	47.56
6135	NASDAQ	VSAT	Wed, Apr 21, 2021	47.19	48.01	46.74	47.72
6134	NASDAQ	VSAT	Tue, Apr 20, 2021	48.86	49.06	46.94	47.24
6133	NASDAQ	VSAT	Mon, Apr 19, 2021	49.16	49.74	48.85	49.30
6132	NASDAQ	VSAT	Fri, Apr 16, 2021	47.95	49.25	47.56	49.08
6131	NASDAQ	VSAT	Thu, Apr 15, 2021	47.65	48.11	46.74	47.70
6130	NASDAQ	VSAT	Wed, Apr 14, 2021	47.64	48.79	46.88	47.36
6129	NASDAQ	VSAT	Tue, Apr 13, 2021	46.75	47.64	46.30	47.52
6128	NASDAQ	VSAT	Mon, Apr 12, 2021	49.14	49.56	46.60	46.69
6127	NASDAQ	VSAT	Fri, Apr 9, 2021	48.76	49.36	48.37	48.92
6126	NASDAQ	VSAT	Thu, Apr 8, 2021	49.38	49.46	48.59	49.00
6125	NASDAQ	VSAT	Wed, Apr 7, 2021	50.60	51.00	48.53	49.03
6124	NASDAQ	VSAT	Tue, Apr 6, 2021	51.34	51.85	49.95	50.45
6123	NASDAQ	VSAT	Mon, Apr 5, 2021	50.76	51.55	50.00	51.37
6122	NASDAQ	VSAT	Thu, Apr 1, 2021	50.47	50.63	49.55	50.34
6121	NASDAQ	VSAT	Wed, Mar 31, 2021	48.27	48.77	47.70	48.07
6120	NASDAQ	VSAT	Tue, Mar 30, 2021	47.38	48.61	47.01	48.19
6119	NASDAQ	VSAT	Mon, Mar 29, 2021	49.47	50.27	46.78	47.27
6118	NASDAQ	VSAT	Fri, Mar 26, 2021	50.01	50.87	48.17	49.65
6117	NASDAQ	VSAT	Thu, Mar 25, 2021	47.40	49.91	47.30	49.69
6116	NASDAQ	VSAT	Wed, Mar 24, 2021	49.68	50.37	47.97	48.09
6115	NASDAQ	VSAT	Tue, Mar 23, 2021	52.15	52.60	48.81	49.40
6114	NASDAQ	VSAT	Mon, Mar 22, 2021	52.58	52.62	51.65	51.84
6113	NASDAQ	VSAT	Fri, Mar 19, 2021	52.50	53.01	52.14	52.46
6112	NASDAQ	VSAT	Thu, Mar 18, 2021	54.69	55.04	52.52	52.94
6111	NASDAQ	VSAT	Wed, Mar 17, 2021	53.10	55.39	52.75	55.32
6110	NASDAQ	VSAT	Tue, Mar 16, 2021	56.21	56.71	52.83	53.76
6109	NASDAQ	VSAT	Mon, Mar 15, 2021	55.46	56.97	55.45	56.65
6108	NASDAQ	VSAT	Fri, Mar 12, 2021	55.77	56.47	54.87	55.29
6107	NASDAQ	VSAT	Thu, Mar 11, 2021	54.12	56.09	53.83	55.48
6106	NASDAQ	VSAT	Wed, Mar 10, 2021	54.15	54.34	52.86	53.71
6105	NASDAQ	VSAT	Tue, Mar 9, 2021	52.08	54.44	51.84	53.18
6104	NASDAQ	VSAT	Mon, Mar 8, 2021	49.73	52.71	48.60	51.84
6103	NASDAQ	VSAT	Fri, Mar 5, 2021	51.15	51.15	46.60	49.34
6102	NASDAQ	VSAT	Thu, Mar 4, 2021	52.00	52.31	48.60	50.01
6101	NASDAQ	VSAT	Wed, Mar 3, 2021	53.37	53.80	51.77	52.30
6100	NASDAQ	VSAT	Tue, Mar 2, 2021	52.52	53.36	52.21	52.79
6099	NASDAQ	VSAT	Mon, Mar 1, 2021	52.07	53.90	51.88	52.86
6098	NASDAQ	VSAT	Fri, Feb 26, 2021	52.60	53.66	50.38	51.14
6097	NASDAQ	VSAT	Thu, Feb 25, 2021	54.81	55.23	52.18	52.42
6096	NASDAQ	VSAT	Wed, Feb 24, 2021	54.01	55.17	52.15	54.93
6095	NASDAQ	VSAT	Tue, Feb 23, 2021	53.42	54.17	51.08	53.70
6094	NASDAQ	VSAT	Mon, Feb 22, 2021	56.11	56.51	54.53	55.02
6093	NASDAQ	VSAT	Fri, Feb 19, 2021	58.04	58.84	56.76	56.81
6092	NASDAQ	VSAT	Thu, Feb 18, 2021	58.43	59.48	57.20	57.98
6091	NASDAQ	VSAT	Wed, Feb 17, 2021	58.72	59.41	56.54	58.55
6090	NASDAQ	VSAT	Tue, Feb 16, 2021	61.00	61.00	59.09	59.57
6089	NASDAQ	VSAT	Fri, Feb 12, 2021	60.04	61.35	59.65	59.88
6088	NASDAQ	VSAT	Thu, Feb 11, 2021	60.55	61.34	58.10	60.06
6087	NASDAQ	VSAT	Wed, Feb 10, 2021	59.19	61.01	58.60	60.32
6086	NASDAQ	VSAT	Tue, Feb 9, 2021	57.41	58.69	56.11	58.57
6085	NASDAQ	VSAT	Mon, Feb 8, 2021	54.85	57.26	54.28	57.26
6084	NASDAQ	VSAT	Fri, Feb 5, 2021	51.25	54.90	50.71	53.96
6083	NASDAQ	VSAT	Thu, Feb 4, 2021	49.45	51.32	48.54	49.00
6082	NASDAQ	VSAT	Wed, Feb 3, 2021	46.98	48.10	46.47	47.74
6081	NASDAQ	VSAT	Tue, Feb 2, 2021	47.40	47.46	45.54	46.21
6080	NASDAQ	VSAT	Mon, Feb 1, 2021	43.40	46.27	43.08	46.22
6079	NASDAQ	VSAT	Fri, Jan 29, 2021	45.22	45.43	41.88	43.54
6078	NASDAQ	VSAT	Thu, Jan 28, 2021	45.65	46.58	43.29	44.46
6077	NASDAQ	VSAT	Wed, Jan 27, 2021	42.50	46.80	42.12	45.68
6076	NASDAQ	VSAT	Tue, Jan 26, 2021	43.20	43.97	42.16	43.04
6075	NASDAQ	VSAT	Mon, Jan 25, 2021	41.11	43.25	40.41	43.01
6074	NASDAQ	VSAT	Fri, Jan 22, 2021	38.58	41.10	38.20	40.75
6073	NASDAQ	VSAT	Thu, Jan 21, 2021	38.74	39.49	37.95	39.09
6072	NASDAQ	VSAT	Wed, Jan 20, 2021	41.06	41.37	38.74	38.83
6071	NASDAQ	VSAT	Tue, Jan 19, 2021	39.02	40.98	38.98	40.32
6070	NASDAQ	VSAT	Fri, Jan 15, 2021	38.14	39.22	37.55	38.69
6069	NASDAQ	VSAT	Thu, Jan 14, 2021	35.95	38.53	35.53	37.79
6068	NASDAQ	VSAT	Wed, Jan 13, 2021	35.28	35.46	34.19	34.56
6067	NASDAQ	VSAT	Tue, Jan 12, 2021	34.58	35.74	34.19	35.34
6066	NASDAQ	VSAT	Mon, Jan 11, 2021	33.96	34.40	33.70	34.14
6065	NASDAQ	VSAT	Fri, Jan 8, 2021	34.03	34.50	33.64	34.22
6064	NASDAQ	VSAT	Thu, Jan 7, 2021	33.36	33.98	33.13	33.85
6063	NASDAQ	VSAT	Wed, Jan 6, 2021	32.20	33.89	31.62	33.29
6062	NASDAQ	VSAT	Tue, Jan 5, 2021	31.86	32.18	31.16	31.51
6061	NASDAQ	VSAT	Mon, Jan 4, 2021	32.70	32.72	31.31	31.93
6060	NASDAQ	VSAT	Thu, Dec 31, 2020	33.12	33.15	32.50	32.65
6059	NASDAQ	VSAT	Wed, Dec 30, 2020	33.65	34.28	32.95	33.22
6058	NASDAQ	VSAT	Tue, Dec 29, 2020	34.68	35.00	33.09	33.57
6057	NASDAQ	VSAT	Mon, Dec 28, 2020	33.46	35.18	33.46	34.55
6056	NASDAQ	VSAT	Thu, Dec 24, 2020	33.56	33.56	32.12	33.43
6055	NASDAQ	VSAT	Wed, Dec 23, 2020	32.07	33.48	31.96	33.46
6054	NASDAQ	VSAT	Tue, Dec 22, 2020	30.57	32.08	30.56	32.03
6053	NASDAQ	VSAT	Mon, Dec 21, 2020	30.27	31.12	29.82	30.57
6052	NASDAQ	VSAT	Fri, Dec 18, 2020	31.95	32.00	30.81	31.41
6051	NASDAQ	VSAT	Thu, Dec 17, 2020	32.98	33.06	31.75	32.04
6050	NASDAQ	VSAT	Wed, Dec 16, 2020	33.54	33.72	32.73	32.90
6049	NASDAQ	VSAT	Tue, Dec 15, 2020	34.63	34.75	32.78	33.51
6048	NASDAQ	VSAT	Mon, Dec 14, 2020	35.61	36.05	34.40	34.50
6047	NASDAQ	VSAT	Fri, Dec 11, 2020	34.83	35.30	34.20	34.85
6046	NASDAQ	VSAT	Thu, Dec 10, 2020	34.52	34.89	34.02	34.38
6045	NASDAQ	VSAT	Wed, Dec 9, 2020	34.19	34.93	33.73	34.90
6044	NASDAQ	VSAT	Tue, Dec 8, 2020	35.25	35.33	34.20	34.23
6043	NASDAQ	VSAT	Mon, Dec 7, 2020	35.25	36.92	34.93	35.22
6042	NASDAQ	VSAT	Fri, Dec 4, 2020	35.22	35.50	34.83	35.32
6041	NASDAQ	VSAT	Thu, Dec 3, 2020	34.51	35.86	34.11	34.87
6040	NASDAQ	VSAT	Wed, Dec 2, 2020	34.35	34.72	33.95	34.30
6039	NASDAQ	VSAT	Tue, Dec 1, 2020	34.73	35.17	33.82	34.83
6038	NASDAQ	VSAT	Mon, Nov 30, 2020	35.13	35.49	33.94	34.00
6037	NASDAQ	VSAT	Fri, Nov 27, 2020	36.06	36.54	35.07	35.54
6036	NASDAQ	VSAT	Wed, Nov 25, 2020	37.05	37.05	35.56	35.85
6035	NASDAQ	VSAT	Tue, Nov 24, 2020	36.55	37.49	36.13	36.68
6034	NASDAQ	VSAT	Mon, Nov 23, 2020	34.94	35.86	34.51	35.66
6033	NASDAQ	VSAT	Fri, Nov 20, 2020	34.85	35.02	34.40	34.75
6032	NASDAQ	VSAT	Thu, Nov 19, 2020	36.15	36.15	34.74	34.99
6031	NASDAQ	VSAT	Wed, Nov 18, 2020	36.26	36.75	35.61	36.17
6030	NASDAQ	VSAT	Tue, Nov 17, 2020	35.88	36.19	35.36	35.66
6029	NASDAQ	VSAT	Mon, Nov 16, 2020	37.34	37.34	35.49	36.65
6028	NASDAQ	VSAT	Fri, Nov 13, 2020	33.73	34.69	33.73	34.59
6027	NASDAQ	VSAT	Thu, Nov 12, 2020	34.08	34.48	33.02	33.36
6026	NASDAQ	VSAT	Wed, Nov 11, 2020	34.63	34.69	33.50	34.32
6025	NASDAQ	VSAT	Tue, Nov 10, 2020	36.40	36.61	34.45	34.54
6024	NASDAQ	VSAT	Mon, Nov 9, 2020	35.49	37.38	35.25	36.30
6023	NASDAQ	VSAT	Fri, Nov 6, 2020	34.12	34.22	32.37	33.22
6022	NASDAQ	VSAT	Thu, Nov 5, 2020	32.39	33.98	32.00	33.63
6021	NASDAQ	VSAT	Wed, Nov 4, 2020	34.28	34.60	32.19	32.19
6020	NASDAQ	VSAT	Tue, Nov 3, 2020	35.29	36.26	34.79	34.92
6019	NASDAQ	VSAT	Mon, Nov 2, 2020	34.29	34.70	33.95	34.68
6018	NASDAQ	VSAT	Fri, Oct 30, 2020	33.60	34.11	33.16	33.90
6017	NASDAQ	VSAT	Thu, Oct 29, 2020	33.41	33.90	32.88	33.80
6016	NASDAQ	VSAT	Wed, Oct 28, 2020	33.84	34.14	33.34	33.61
6015	NASDAQ	VSAT	Tue, Oct 27, 2020	34.57	34.93	34.26	34.37
6014	NASDAQ	VSAT	Mon, Oct 26, 2020	35.26	35.40	33.87	34.69
6013	NASDAQ	VSAT	Fri, Oct 23, 2020	35.43	35.82	35.19	35.74
6012	NASDAQ	VSAT	Thu, Oct 22, 2020	34.79	35.47	34.77	35.21
6011	NASDAQ	VSAT	Wed, Oct 21, 2020	34.99	35.19	34.53	34.76
6010	NASDAQ	VSAT	Tue, Oct 20, 2020	34.75	35.02	34.47	34.98
6009	NASDAQ	VSAT	Mon, Oct 19, 2020	34.90	35.01	34.13	34.30
6008	NASDAQ	VSAT	Fri, Oct 16, 2020	34.69	35.20	34.33	34.72
6007	NASDAQ	VSAT	Thu, Oct 15, 2020	33.75	34.62	33.39	34.52
6006	NASDAQ	VSAT	Wed, Oct 14, 2020	34.90	35.47	34.21	34.24
6005	NASDAQ	VSAT	Tue, Oct 13, 2020	36.22	36.50	34.85	34.88
6004	NASDAQ	VSAT	Mon, Oct 12, 2020	35.57	36.55	35.28	36.17
6003	NASDAQ	VSAT	Fri, Oct 9, 2020	35.51	35.95	34.97	35.62
6002	NASDAQ	VSAT	Thu, Oct 8, 2020	34.43	35.29	34.42	35.15
6001	NASDAQ	VSAT	Wed, Oct 7, 2020	34.15	35.40	33.96	34.13
6000	NASDAQ	VSAT	Tue, Oct 6, 2020	34.53	35.34	34.01	34.10
5999	NASDAQ	VSAT	Mon, Oct 5, 2020	34.97	35.37	34.00	34.37
5998	NASDAQ	VSAT	Fri, Oct 2, 2020	33.59	34.67	33.56	34.48
5997	NASDAQ	VSAT	Thu, Oct 1, 2020	34.40	35.22	34.00	34.35
5996	NASDAQ	VSAT	Wed, Sep 30, 2020	34.49	34.98	33.92	34.39
5995	NASDAQ	VSAT	Tue, Sep 29, 2020	34.17	34.66	33.80	34.24
5994	NASDAQ	VSAT	Mon, Sep 28, 2020	33.76	34.72	33.72	34.19
5993	NASDAQ	VSAT	Fri, Sep 25, 2020	32.47	32.96	31.96	32.94
5992	NASDAQ	VSAT	Thu, Sep 24, 2020	33.38	33.44	32.35	32.62
5991	NASDAQ	VSAT	Wed, Sep 23, 2020	34.50	34.90	33.01	33.64
5990	NASDAQ	VSAT	Tue, Sep 22, 2020	35.02	35.78	34.01	34.53
5989	NASDAQ	VSAT	Mon, Sep 21, 2020	34.38	35.14	33.70	34.88
5988	NASDAQ	VSAT	Fri, Sep 18, 2020	35.54	36.16	34.99	35.11
5987	NASDAQ	VSAT	Thu, Sep 17, 2020	35.00	35.70	34.86	35.53
5986	NASDAQ	VSAT	Wed, Sep 16, 2020	35.55	35.83	34.32	35.52
5985	NASDAQ	VSAT	Tue, Sep 15, 2020	36.55	37.11	35.27	35.35
5984	NASDAQ	VSAT	Mon, Sep 14, 2020	36.69	37.16	36.24	36.44
5983	NASDAQ	VSAT	Fri, Sep 11, 2020	35.56	36.14	35.14	35.95
5982	NASDAQ	VSAT	Thu, Sep 10, 2020	37.15	37.73	35.16	35.31
5981	NASDAQ	VSAT	Wed, Sep 9, 2020	38.04	38.47	37.14	37.14
5980	NASDAQ	VSAT	Tue, Sep 8, 2020	36.53	38.22	36.10	37.86
5979	NASDAQ	VSAT	Fri, Sep 4, 2020	37.83	38.02	36.57	37.19
5978	NASDAQ	VSAT	Thu, Sep 3, 2020	39.25	39.52	37.19	37.43
5977	NASDAQ	VSAT	Wed, Sep 2, 2020	39.30	39.50	38.82	39.10
5976	NASDAQ	VSAT	Tue, Sep 1, 2020	39.64	40.17	39.03	39.30
5975	NASDAQ	VSAT	Mon, Aug 31, 2020	40.27	40.39	39.50	39.76
5974	NASDAQ	VSAT	Fri, Aug 28, 2020	40.34	40.50	39.56	40.23
5973	NASDAQ	VSAT	Thu, Aug 27, 2020	40.12	40.60	40.03	40.12
5972	NASDAQ	VSAT	Wed, Aug 26, 2020	40.36	40.94	39.77	39.91
5971	NASDAQ	VSAT	Tue, Aug 25, 2020	40.95	41.22	39.81	40.11
5970	NASDAQ	VSAT	Mon, Aug 24, 2020	39.63	40.83	39.30	40.56
5969	NASDAQ	VSAT	Fri, Aug 21, 2020	40.04	40.06	38.80	39.26
5968	NASDAQ	VSAT	Thu, Aug 20, 2020	40.58	41.08	40.27	40.33
5967	NASDAQ	VSAT	Wed, Aug 19, 2020	41.16	41.64	40.85	40.94
5966	NASDAQ	VSAT	Tue, Aug 18, 2020	41.55	41.78	41.08	41.16
5965	NASDAQ	VSAT	Mon, Aug 17, 2020	41.31	41.63	40.56	41.31
5964	NASDAQ	VSAT	Fri, Aug 14, 2020	40.23	41.51	40.06	41.38
5963	NASDAQ	VSAT	Thu, Aug 13, 2020	41.37	41.82	40.95	41.07
5962	NASDAQ	VSAT	Wed, Aug 12, 2020	42.34	42.34	41.13	41.83
5961	NASDAQ	VSAT	Tue, Aug 11, 2020	42.40	43.43	41.79	41.90
5960	NASDAQ	VSAT	Mon, Aug 10, 2020	42.36	42.75	40.97	41.83
5959	NASDAQ	VSAT	Fri, Aug 7, 2020	39.73	42.85	39.68	42.10
5958	NASDAQ	VSAT	Thu, Aug 6, 2020	37.89	38.80	37.76	38.57
5957	NASDAQ	VSAT	Wed, Aug 5, 2020	38.56	38.89	37.71	38.00
5956	NASDAQ	VSAT	Tue, Aug 4, 2020	37.18	38.98	37.18	38.34
5955	NASDAQ	VSAT	Mon, Aug 3, 2020	38.00	38.01	36.95	37.50
5954	NASDAQ	VSAT	Fri, Jul 31, 2020	38.10	38.18	36.82	37.96
5953	NASDAQ	VSAT	Thu, Jul 30, 2020	38.14	38.77	36.89	38.40
5952	NASDAQ	VSAT	Wed, Jul 29, 2020	38.71	39.40	38.51	38.89
5951	NASDAQ	VSAT	Tue, Jul 28, 2020	38.91	39.43	38.32	38.60
5950	NASDAQ	VSAT	Mon, Jul 27, 2020	37.39	37.57	36.71	37.45
5949	NASDAQ	VSAT	Fri, Jul 24, 2020	38.12	38.29	37.29	37.38
5948	NASDAQ	VSAT	Thu, Jul 23, 2020	38.12	38.63	37.66	38.05
5947	NASDAQ	VSAT	Wed, Jul 22, 2020	38.18	38.65	37.91	38.11
5946	NASDAQ	VSAT	Tue, Jul 21, 2020	38.35	39.25	38.17	38.54
5945	NASDAQ	VSAT	Mon, Jul 20, 2020	37.63	38.05	36.93	37.73
5944	NASDAQ	VSAT	Fri, Jul 17, 2020	38.08	38.34	37.45	37.58
5943	NASDAQ	VSAT	Thu, Jul 16, 2020	37.70	38.35	37.37	37.95
5942	NASDAQ	VSAT	Wed, Jul 15, 2020	37.99	39.31	37.96	38.37
5941	NASDAQ	VSAT	Tue, Jul 14, 2020	36.15	37.03	35.81	36.83
5940	NASDAQ	VSAT	Mon, Jul 13, 2020	37.58	37.72	36.31	36.53
5939	NASDAQ	VSAT	Fri, Jul 10, 2020	35.90	37.16	35.73	36.98
5938	NASDAQ	VSAT	Thu, Jul 9, 2020	37.27	37.85	35.87	36.15
5937	NASDAQ	VSAT	Wed, Jul 8, 2020	36.36	37.82	36.27	37.57
5936	NASDAQ	VSAT	Tue, Jul 7, 2020	36.68	37.04	36.24	36.50
5935	NASDAQ	VSAT	Mon, Jul 6, 2020	37.66	38.38	37.09	37.46
5934	NASDAQ	VSAT	Thu, Jul 2, 2020	37.63	38.50	36.57	36.68
5933	NASDAQ	VSAT	Wed, Jul 1, 2020	38.18	38.80	36.33	36.77
5932	NASDAQ	VSAT	Tue, Jun 30, 2020	39.00	39.34	37.44	38.37
5931	NASDAQ	VSAT	Mon, Jun 29, 2020	37.46	39.47	36.52	39.33
5930	NASDAQ	VSAT	Fri, Jun 26, 2020	38.33	38.65	36.45	36.80
5929	NASDAQ	VSAT	Thu, Jun 25, 2020	38.22	39.10	37.87	38.58
5928	NASDAQ	VSAT	Wed, Jun 24, 2020	39.73	39.73	38.02	38.51
5927	NASDAQ	VSAT	Tue, Jun 23, 2020	40.29	40.50	39.18	40.37
5926	NASDAQ	VSAT	Mon, Jun 22, 2020	40.96	40.96	38.94	39.46
5925	NASDAQ	VSAT	Fri, Jun 19, 2020	42.07	42.40	40.15	40.36
5924	NASDAQ	VSAT	Thu, Jun 18, 2020	40.77	42.13	40.48	41.02
5923	NASDAQ	VSAT	Wed, Jun 17, 2020	42.82	42.82	40.77	41.32
5922	NASDAQ	VSAT	Tue, Jun 16, 2020	42.77	43.61	41.16	42.64
5921	NASDAQ	VSAT	Mon, Jun 15, 2020	38.66	41.01	37.51	40.27
5920	NASDAQ	VSAT	Fri, Jun 12, 2020	41.78	42.14	38.64	40.08
5919	NASDAQ	VSAT	Thu, Jun 11, 2020	39.96	41.13	39.47	39.71
5918	NASDAQ	VSAT	Wed, Jun 10, 2020	46.01	46.01	41.98	42.24
5917	NASDAQ	VSAT	Tue, Jun 9, 2020	46.50	46.92	45.48	46.18
5916	NASDAQ	VSAT	Mon, Jun 8, 2020	45.37	47.94	45.37	47.42
5915	NASDAQ	VSAT	Fri, Jun 5, 2020	45.00	47.30	45.00	45.39
5914	NASDAQ	VSAT	Thu, Jun 4, 2020	44.34	45.41	44.13	44.92
5913	NASDAQ	VSAT	Wed, Jun 3, 2020	44.47	46.10	44.23	45.29
5912	NASDAQ	VSAT	Tue, Jun 2, 2020	44.06	44.66	43.46	43.74
5911	NASDAQ	VSAT	Mon, Jun 1, 2020	41.63	43.80	41.44	43.39
5910	NASDAQ	VSAT	Fri, May 29, 2020	42.72	43.32	41.02	42.00
5909	NASDAQ	VSAT	Thu, May 28, 2020	44.09	45.66	42.58	42.96
5908	NASDAQ	VSAT	Wed, May 27, 2020	44.63	45.95	42.50	44.08
5907	NASDAQ	VSAT	Tue, May 26, 2020	45.25	48.00	44.61	47.73
5906	NASDAQ	VSAT	Fri, May 22, 2020	42.86	43.74	40.44	42.15
5905	NASDAQ	VSAT	Thu, May 21, 2020	40.60	42.54	38.78	41.83
5904	NASDAQ	VSAT	Wed, May 20, 2020	39.06	41.04	38.77	40.86
5903	NASDAQ	VSAT	Tue, May 19, 2020	38.66	39.17	37.68	38.07
5902	NASDAQ	VSAT	Mon, May 18, 2020	36.73	39.03	36.73	38.66
5901	NASDAQ	VSAT	Fri, May 15, 2020	34.26	35.46	33.89	35.10
5900	NASDAQ	VSAT	Thu, May 14, 2020	34.13	35.63	32.85	34.55
5899	NASDAQ	VSAT	Wed, May 13, 2020	36.44	36.89	34.10	34.98
5898	NASDAQ	VSAT	Tue, May 12, 2020	39.10	39.50	36.87	36.92
5897	NASDAQ	VSAT	Mon, May 11, 2020	40.34	40.39	38.75	38.94
5896	NASDAQ	VSAT	Fri, May 8, 2020	40.28	41.34	39.92	41.28
5895	NASDAQ	VSAT	Thu, May 7, 2020	38.49	39.74	38.34	39.37
5894	NASDAQ	VSAT	Wed, May 6, 2020	39.90	40.32	37.81	37.88
5893	NASDAQ	VSAT	Tue, May 5, 2020	40.73	41.54	39.68	39.83
5892	NASDAQ	VSAT	Mon, May 4, 2020	39.72	40.51	38.79	39.38
5891	NASDAQ	VSAT	Fri, May 1, 2020	41.43	41.61	39.77	40.52
5890	NASDAQ	VSAT	Thu, Apr 30, 2020	45.17	45.17	42.08	42.40
5889	NASDAQ	VSAT	Wed, Apr 29, 2020	44.07	46.18	43.58	45.55
5888	NASDAQ	VSAT	Tue, Apr 28, 2020	43.65	44.02	42.48	42.97
5887	NASDAQ	VSAT	Mon, Apr 27, 2020	41.51	44.39	41.51	42.51
5886	NASDAQ	VSAT	Fri, Apr 24, 2020	41.40	42.00	40.66	41.30
5885	NASDAQ	VSAT	Thu, Apr 23, 2020	40.97	42.34	40.65	41.52
5884	NASDAQ	VSAT	Wed, Apr 22, 2020	40.44	41.18	39.58	40.75
5883	NASDAQ	VSAT	Tue, Apr 21, 2020	40.39	41.30	38.97	39.29
5882	NASDAQ	VSAT	Mon, Apr 20, 2020	40.80	42.55	40.24	41.75
5881	NASDAQ	VSAT	Fri, Apr 17, 2020	40.89	41.98	40.76	41.07
5880	NASDAQ	VSAT	Thu, Apr 16, 2020	40.39	40.45	38.43	39.12
5879	NASDAQ	VSAT	Wed, Apr 15, 2020	41.97	42.05	39.89	40.38
5878	NASDAQ	VSAT	Tue, Apr 14, 2020	42.92	44.80	42.76	43.16
5877	NASDAQ	VSAT	Mon, Apr 13, 2020	43.78	43.89	41.62	41.92
5876	NASDAQ	VSAT	Thu, Apr 9, 2020	44.44	45.54	43.74	44.69
5875	NASDAQ	VSAT	Wed, Apr 8, 2020	40.41	43.57	39.74	43.07
5874	NASDAQ	VSAT	Tue, Apr 7, 2020	40.14	41.66	39.54	39.63
5873	NASDAQ	VSAT	Mon, Apr 6, 2020	35.14	37.98	35.14	37.91
5872	NASDAQ	VSAT	Fri, Apr 3, 2020	34.08	34.46	32.41	32.89
5871	NASDAQ	VSAT	Thu, Apr 2, 2020	32.84	35.12	32.08	34.18
5870	NASDAQ	VSAT	Wed, Apr 1, 2020	34.23	34.77	31.61	32.89
5869	NASDAQ	VSAT	Tue, Mar 31, 2020	38.30	38.59	35.17	35.92
5868	NASDAQ	VSAT	Mon, Mar 30, 2020	38.20	38.88	36.77	38.51
5867	NASDAQ	VSAT	Fri, Mar 27, 2020	38.80	39.42	37.68	38.66
5866	NASDAQ	VSAT	Thu, Mar 26, 2020	39.20	40.68	38.29	40.34
5865	NASDAQ	VSAT	Wed, Mar 25, 2020	36.23	39.64	34.30	38.40
5864	NASDAQ	VSAT	Tue, Mar 24, 2020	29.02	36.22	29.01	35.62
5863	NASDAQ	VSAT	Mon, Mar 23, 2020	28.72	29.93	25.10	27.46
5862	NASDAQ	VSAT	Fri, Mar 20, 2020	32.00	33.50	28.00	28.22
5861	NASDAQ	VSAT	Thu, Mar 19, 2020	29.59	32.46	29.00	31.82
5860	NASDAQ	VSAT	Wed, Mar 18, 2020	37.81	38.24	25.71	29.81
5859	NASDAQ	VSAT	Tue, Mar 17, 2020	39.20	42.92	37.74	39.69
5858	NASDAQ	VSAT	Mon, Mar 16, 2020	38.63	40.98	37.69	38.13
5857	NASDAQ	VSAT	Fri, Mar 13, 2020	45.18	46.99	40.56	43.03
5856	NASDAQ	VSAT	Thu, Mar 12, 2020	45.16	46.01	42.74	43.33
5855	NASDAQ	VSAT	Wed, Mar 11, 2020	48.94	49.47	47.51	47.93
5854	NASDAQ	VSAT	Tue, Mar 10, 2020	48.96	50.39	48.17	50.00
5853	NASDAQ	VSAT	Mon, Mar 9, 2020	49.50	49.50	46.66	47.67
5852	NASDAQ	VSAT	Fri, Mar 6, 2020	53.10	53.16	50.80	52.03
5851	NASDAQ	VSAT	Thu, Mar 5, 2020	58.08	58.08	52.19	53.97
5850	NASDAQ	VSAT	Wed, Mar 4, 2020	59.46	59.62	57.00	57.42
5849	NASDAQ	VSAT	Tue, Mar 3, 2020	58.81	60.07	58.08	59.03
5848	NASDAQ	VSAT	Mon, Mar 2, 2020	57.89	59.08	55.50	59.02
5847	NASDAQ	VSAT	Fri, Feb 28, 2020	56.10	58.59	55.84	57.50
5846	NASDAQ	VSAT	Thu, Feb 27, 2020	56.08	58.11	55.57	57.01
5845	NASDAQ	VSAT	Wed, Feb 26, 2020	56.41	57.79	56.23	56.99
5844	NASDAQ	VSAT	Tue, Feb 25, 2020	54.42	56.89	54.42	56.29
5843	NASDAQ	VSAT	Mon, Feb 24, 2020	54.06	55.66	52.98	54.13
5842	NASDAQ	VSAT	Fri, Feb 21, 2020	57.62	57.70	54.82	55.67
5841	NASDAQ	VSAT	Thu, Feb 20, 2020	56.97	58.11	56.36	57.88
5840	NASDAQ	VSAT	Wed, Feb 19, 2020	57.74	58.10	56.84	57.10
5839	NASDAQ	VSAT	Tue, Feb 18, 2020	60.78	60.78	57.80	57.95
5838	NASDAQ	VSAT	Fri, Feb 14, 2020	62.67	62.82	60.85	61.00
5837	NASDAQ	VSAT	Thu, Feb 13, 2020	64.28	64.63	62.50	62.56
5836	NASDAQ	VSAT	Wed, Feb 12, 2020	65.38	65.47	64.59	64.90
5835	NASDAQ	VSAT	Tue, Feb 11, 2020	65.02	66.60	64.75	65.00
5834	NASDAQ	VSAT	Mon, Feb 10, 2020	64.08	64.94	62.92	64.72
5833	NASDAQ	VSAT	Fri, Feb 7, 2020	68.40	68.40	62.35	65.55
5832	NASDAQ	VSAT	Thu, Feb 6, 2020	66.52	67.76	66.52	66.53
5831	NASDAQ	VSAT	Wed, Feb 5, 2020	66.86	67.05	66.01	66.66
5830	NASDAQ	VSAT	Tue, Feb 4, 2020	65.82	66.96	65.75	66.25
5829	NASDAQ	VSAT	Mon, Feb 3, 2020	63.81	65.59	63.81	65.20
5828	NASDAQ	VSAT	Fri, Jan 31, 2020	65.25	65.31	63.50	63.65
5827	NASDAQ	VSAT	Thu, Jan 30, 2020	67.05	67.74	65.32	65.51
5826	NASDAQ	VSAT	Wed, Jan 29, 2020	68.61	68.96	67.47	67.50
5825	NASDAQ	VSAT	Tue, Jan 28, 2020	68.61	69.08	68.50	68.64
5824	NASDAQ	VSAT	Mon, Jan 27, 2020	68.36	69.10	68.05	68.47
5823	NASDAQ	VSAT	Fri, Jan 24, 2020	69.57	69.92	69.00	69.09
5822	NASDAQ	VSAT	Thu, Jan 23, 2020	69.82	70.16	69.12	69.41
5821	NASDAQ	VSAT	Wed, Jan 22, 2020	71.58	71.94	70.06	70.10
5820	NASDAQ	VSAT	Tue, Jan 21, 2020	72.38	72.56	71.18	71.64
5819	NASDAQ	VSAT	Fri, Jan 17, 2020	73.89	73.99	72.41	72.77
5818	NASDAQ	VSAT	Thu, Jan 16, 2020	73.62	74.05	73.36	73.50
5817	NASDAQ	VSAT	Wed, Jan 15, 2020	72.33	73.22	72.26	72.96
5816	NASDAQ	VSAT	Tue, Jan 14, 2020	71.95	72.49	71.66	72.46
5815	NASDAQ	VSAT	Mon, Jan 13, 2020	70.76	72.22	70.58	72.10
5814	NASDAQ	VSAT	Fri, Jan 10, 2020	70.88	71.18	70.32	70.64
5813	NASDAQ	VSAT	Thu, Jan 9, 2020	70.46	70.99	69.84	70.58
5812	NASDAQ	VSAT	Wed, Jan 8, 2020	72.39	72.66	69.72	70.28
5811	NASDAQ	VSAT	Tue, Jan 7, 2020	73.58	73.58	72.33	72.37
5810	NASDAQ	VSAT	Mon, Jan 6, 2020	73.17	73.84	72.54	73.58
5809	NASDAQ	VSAT	Fri, Jan 3, 2020	72.61	73.73	72.44	73.56
5808	NASDAQ	VSAT	Thu, Jan 2, 2020	73.49	73.80	72.95	73.60
5807	NASDAQ	VSAT	Tue, Dec 31, 2019	72.93	73.70	72.76	73.20
5806	NASDAQ	VSAT	Mon, Dec 30, 2019	73.18	73.22	72.69	72.97
5805	NASDAQ	VSAT	Fri, Dec 27, 2019	73.94	73.94	72.36	73.04
5804	NASDAQ	VSAT	Thu, Dec 26, 2019	73.84	74.26	73.47	73.74
5803	NASDAQ	VSAT	Tue, Dec 24, 2019	73.14	74.11	72.58	73.80
5802	NASDAQ	VSAT	Mon, Dec 23, 2019	72.10	73.44	71.86	72.98
5801	NASDAQ	VSAT	Fri, Dec 20, 2019	72.23	72.92	71.72	72.65
5800	NASDAQ	VSAT	Thu, Dec 19, 2019	71.72	72.34	71.42	72.04
5799	NASDAQ	VSAT	Wed, Dec 18, 2019	71.95	72.17	71.43	71.58
5798	NASDAQ	VSAT	Tue, Dec 17, 2019	72.18	72.50	71.03	72.05
5797	NASDAQ	VSAT	Mon, Dec 16, 2019	72.20	72.85	71.77	72.17
5796	NASDAQ	VSAT	Fri, Dec 13, 2019	71.88	72.24	71.19	71.73
5795	NASDAQ	VSAT	Thu, Dec 12, 2019	71.66	72.59	71.58	72.06
5794	NASDAQ	VSAT	Wed, Dec 11, 2019	71.53	71.68	70.70	71.44
5793	NASDAQ	VSAT	Tue, Dec 10, 2019	71.36	71.73	71.09	71.32
5792	NASDAQ	VSAT	Mon, Dec 9, 2019	72.36	72.49	71.41	71.53
5791	NASDAQ	VSAT	Fri, Dec 6, 2019	72.48	72.92	71.70	72.25
5790	NASDAQ	VSAT	Thu, Dec 5, 2019	72.26	72.82	71.51	72.00
5789	NASDAQ	VSAT	Wed, Dec 4, 2019	72.37	73.50	72.30	72.32
5788	NASDAQ	VSAT	Tue, Dec 3, 2019	72.81	73.22	71.65	72.43
5787	NASDAQ	VSAT	Mon, Dec 2, 2019	73.50	73.69	72.77	73.34
5786	NASDAQ	VSAT	Fri, Nov 29, 2019	73.57	73.77	73.29	73.50
5785	NASDAQ	VSAT	Wed, Nov 27, 2019	73.62	73.86	73.33	73.71
5784	NASDAQ	VSAT	Tue, Nov 26, 2019	73.19	74.24	73.05	73.57
5783	NASDAQ	VSAT	Mon, Nov 25, 2019	73.32	73.86	73.23	73.48
5782	NASDAQ	VSAT	Fri, Nov 22, 2019	73.08	74.15	72.85	73.36
5781	NASDAQ	VSAT	Thu, Nov 21, 2019	73.33	73.72	72.13	73.01
5780	NASDAQ	VSAT	Wed, Nov 20, 2019	73.71	74.43	73.24	74.00
5779	NASDAQ	VSAT	Tue, Nov 19, 2019	74.02	75.91	71.88	74.00
5778	NASDAQ	VSAT	Mon, Nov 18, 2019	73.26	75.00	72.52	74.00
5777	NASDAQ	VSAT	Fri, Nov 15, 2019	71.53	71.92	70.75	71.83
5776	NASDAQ	VSAT	Thu, Nov 14, 2019	71.54	71.62	70.83	71.17
5775	NASDAQ	VSAT	Wed, Nov 13, 2019	71.24	72.15	71.17	71.94
5774	NASDAQ	VSAT	Tue, Nov 12, 2019	70.65	71.71	70.65	71.58
5773	NASDAQ	VSAT	Mon, Nov 11, 2019	70.14	71.10	69.81	70.99
5772	NASDAQ	VSAT	Fri, Nov 8, 2019	77.80	77.80	70.20	70.71
5771	NASDAQ	VSAT	Thu, Nov 7, 2019	67.99	68.47	66.02	66.41
5770	NASDAQ	VSAT	Wed, Nov 6, 2019	67.76	68.05	66.49	67.50
5769	NASDAQ	VSAT	Tue, Nov 5, 2019	67.00	68.16	66.39	67.43
5768	NASDAQ	VSAT	Mon, Nov 4, 2019	68.58	68.58	66.67	66.93
5767	NASDAQ	VSAT	Fri, Nov 1, 2019	68.76	69.86	67.91	68.20
5766	NASDAQ	VSAT	Thu, Oct 31, 2019	70.03	70.21	67.76	68.84
5765	NASDAQ	VSAT	Wed, Oct 30, 2019	70.45	70.45	69.70	70.08
5764	NASDAQ	VSAT	Tue, Oct 29, 2019	70.13	70.34	69.55	70.30
5763	NASDAQ	VSAT	Mon, Oct 28, 2019	70.10	70.77	69.81	70.08
5762	NASDAQ	VSAT	Fri, Oct 25, 2019	69.89	71.12	69.60	69.91
5761	NASDAQ	VSAT	Thu, Oct 24, 2019	70.62	70.62	69.47	70.05
5760	NASDAQ	VSAT	Wed, Oct 23, 2019	71.24	71.26	69.92	70.52
5759	NASDAQ	VSAT	Tue, Oct 22, 2019	72.16	72.28	70.92	71.14
5758	NASDAQ	VSAT	Mon, Oct 21, 2019	71.62	72.33	71.19	71.91
5757	NASDAQ	VSAT	Fri, Oct 18, 2019	72.10	72.43	71.31	71.51
5756	NASDAQ	VSAT	Thu, Oct 17, 2019	71.87	72.81	71.86	72.38
5755	NASDAQ	VSAT	Wed, Oct 16, 2019	71.15	72.21	71.15	71.58
5754	NASDAQ	VSAT	Tue, Oct 15, 2019	71.54	72.15	71.24	71.31
5753	NASDAQ	VSAT	Mon, Oct 14, 2019	70.80	71.59	70.67	71.26
5752	NASDAQ	VSAT	Fri, Oct 11, 2019	71.45	72.31	70.66	71.02
5751	NASDAQ	VSAT	Thu, Oct 10, 2019	71.15	71.69	70.60	71.02
5750	NASDAQ	VSAT	Wed, Oct 9, 2019	71.43	71.75	70.79	71.01
5749	NASDAQ	VSAT	Tue, Oct 8, 2019	71.02	71.42	70.51	70.95
5748	NASDAQ	VSAT	Mon, Oct 7, 2019	70.78	71.73	70.78	71.30
5747	NASDAQ	VSAT	Fri, Oct 4, 2019	70.64	70.99	69.13	70.76
5746	NASDAQ	VSAT	Thu, Oct 3, 2019	70.73	71.37	69.96	70.64
5745	NASDAQ	VSAT	Wed, Oct 2, 2019	71.30	72.77	69.89	70.88
5744	NASDAQ	VSAT	Tue, Oct 1, 2019	75.56	76.32	71.90	71.98
5743	NASDAQ	VSAT	Mon, Sep 30, 2019	75.79	76.10	75.23	75.32
5742	NASDAQ	VSAT	Fri, Sep 27, 2019	75.82	76.11	74.33	75.41
5741	NASDAQ	VSAT	Thu, Sep 26, 2019	77.68	77.68	74.47	75.27
5740	NASDAQ	VSAT	Wed, Sep 25, 2019	76.32	78.07	75.82	77.65
5739	NASDAQ	VSAT	Tue, Sep 24, 2019	77.79	78.31	75.97	76.39
5738	NASDAQ	VSAT	Mon, Sep 23, 2019	77.29	78.07	76.86	77.55
5737	NASDAQ	VSAT	Fri, Sep 20, 2019	78.18	78.24	77.04	77.69
5736	NASDAQ	VSAT	Thu, Sep 19, 2019	79.36	79.56	77.78	78.01
5735	NASDAQ	VSAT	Wed, Sep 18, 2019	78.45	79.76	78.01	78.96
5734	NASDAQ	VSAT	Tue, Sep 17, 2019	79.79	79.84	78.19	78.69
5733	NASDAQ	VSAT	Mon, Sep 16, 2019	78.38	80.63	78.38	79.99
5732	NASDAQ	VSAT	Fri, Sep 13, 2019	80.77	80.86	78.84	78.97
5731	NASDAQ	VSAT	Thu, Sep 12, 2019	79.98	81.10	79.85	80.63
5730	NASDAQ	VSAT	Wed, Sep 11, 2019	77.68	79.98	77.50	79.85
5729	NASDAQ	VSAT	Tue, Sep 10, 2019	79.25	79.25	77.67	78.22
5728	NASDAQ	VSAT	Mon, Sep 9, 2019	80.00	80.01	78.75	79.42
5727	NASDAQ	VSAT	Fri, Sep 6, 2019	79.79	79.97	79.06	79.32
5726	NASDAQ	VSAT	Thu, Sep 5, 2019	78.04	79.77	78.00	79.44
5725	NASDAQ	VSAT	Wed, Sep 4, 2019	78.51	78.83	76.89	77.47
5724	NASDAQ	VSAT	Tue, Sep 3, 2019	78.31	78.85	77.32	77.73
5723	NASDAQ	VSAT	Fri, Aug 30, 2019	79.72	79.95	78.29	79.33
5722	NASDAQ	VSAT	Thu, Aug 29, 2019	78.50	79.34	78.04	79.28
5721	NASDAQ	VSAT	Wed, Aug 28, 2019	75.71	77.76	75.53	77.65
5720	NASDAQ	VSAT	Tue, Aug 27, 2019	77.24	77.24	75.76	76.25
5719	NASDAQ	VSAT	Mon, Aug 26, 2019	77.43	77.43	76.38	76.66
5718	NASDAQ	VSAT	Fri, Aug 23, 2019	77.94	78.30	76.06	76.23
5717	NASDAQ	VSAT	Thu, Aug 22, 2019	79.13	79.40	77.77	78.58
5716	NASDAQ	VSAT	Wed, Aug 21, 2019	78.45	79.35	77.82	78.80
5715	NASDAQ	VSAT	Tue, Aug 20, 2019	77.53	78.34	77.28	77.79
5714	NASDAQ	VSAT	Mon, Aug 19, 2019	77.82	78.39	77.00	77.85
5713	NASDAQ	VSAT	Fri, Aug 16, 2019	77.42	78.38	76.31	77.00
5712	NASDAQ	VSAT	Thu, Aug 15, 2019	79.05	79.05	75.75	76.90
5711	NASDAQ	VSAT	Wed, Aug 14, 2019	79.20	79.99	78.51	78.80
5710	NASDAQ	VSAT	Tue, Aug 13, 2019	79.95	81.62	79.07	80.55
5709	NASDAQ	VSAT	Mon, Aug 12, 2019	79.00	82.10	78.81	80.03
5708	NASDAQ	VSAT	Fri, Aug 9, 2019	82.40	82.58	75.26	79.00
5707	NASDAQ	VSAT	Thu, Aug 8, 2019	75.90	78.44	75.67	77.77
5706	NASDAQ	VSAT	Wed, Aug 7, 2019	75.18	75.43	73.63	75.19
5705	NASDAQ	VSAT	Tue, Aug 6, 2019	76.74	77.25	74.15	75.18
5704	NASDAQ	VSAT	Mon, Aug 5, 2019	77.35	77.37	75.40	76.80
5703	NASDAQ	VSAT	Fri, Aug 2, 2019	79.40	79.40	78.22	78.78
5702	NASDAQ	VSAT	Thu, Aug 1, 2019	81.34	82.44	79.75	80.19
5701	NASDAQ	VSAT	Wed, Jul 31, 2019	83.22	83.31	81.16	81.59
5700	NASDAQ	VSAT	Tue, Jul 30, 2019	82.58	83.30	82.51	83.10
5699	NASDAQ	VSAT	Mon, Jul 29, 2019	84.03	84.20	82.10	83.16
5698	NASDAQ	VSAT	Fri, Jul 26, 2019	83.73	84.17	83.48	83.71
5697	NASDAQ	VSAT	Thu, Jul 25, 2019	84.01	84.29	82.94	83.35
5696	NASDAQ	VSAT	Wed, Jul 24, 2019	82.25	83.89	82.00	83.78
5695	NASDAQ	VSAT	Tue, Jul 23, 2019	82.60	82.65	81.59	82.56
5694	NASDAQ	VSAT	Mon, Jul 22, 2019	81.58	82.05	81.38	81.97
5693	NASDAQ	VSAT	Fri, Jul 19, 2019	83.25	83.50	81.18	81.29
5692	NASDAQ	VSAT	Thu, Jul 18, 2019	82.56	83.24	81.92	83.17
5691	NASDAQ	VSAT	Wed, Jul 17, 2019	82.75	82.94	81.97	82.34
5690	NASDAQ	VSAT	Tue, Jul 16, 2019	83.49	83.49	82.05	82.84
5689	NASDAQ	VSAT	Mon, Jul 15, 2019	84.57	84.62	83.22	83.39
5688	NASDAQ	VSAT	Fri, Jul 12, 2019	83.42	84.56	83.41	84.21
5687	NASDAQ	VSAT	Thu, Jul 11, 2019	83.83	84.27	83.10	83.38
5686	NASDAQ	VSAT	Wed, Jul 10, 2019	82.80	84.43	82.39	83.57
5685	NASDAQ	VSAT	Tue, Jul 9, 2019	82.10	82.78	82.10	82.68
5684	NASDAQ	VSAT	Mon, Jul 8, 2019	82.35	82.97	81.77	82.46
5683	NASDAQ	VSAT	Fri, Jul 5, 2019	82.07	82.76	81.48	82.56
5682	NASDAQ	VSAT	Wed, Jul 3, 2019	82.06	82.82	81.66	82.39
5681	NASDAQ	VSAT	Tue, Jul 2, 2019	81.40	82.85	81.40	82.19
5680	NASDAQ	VSAT	Mon, Jul 1, 2019	81.27	81.66	79.79	81.42
5679	NASDAQ	VSAT	Fri, Jun 28, 2019	81.59	81.80	80.57	80.82
5678	NASDAQ	VSAT	Thu, Jun 27, 2019	81.15	81.74	80.34	81.37
5677	NASDAQ	VSAT	Wed, Jun 26, 2019	82.19	82.82	80.54	80.81
5676	NASDAQ	VSAT	Tue, Jun 25, 2019	82.97	83.02	81.76	81.87
5675	NASDAQ	VSAT	Mon, Jun 24, 2019	83.71	84.12	82.64	82.90
5674	NASDAQ	VSAT	Fri, Jun 21, 2019	87.48	87.71	83.29	83.53
5673	NASDAQ	VSAT	Thu, Jun 20, 2019	88.43	89.13	87.70	87.85
5672	NASDAQ	VSAT	Wed, Jun 19, 2019	88.58	88.58	86.99	87.55
5671	NASDAQ	VSAT	Tue, Jun 18, 2019	88.09	89.85	87.44	88.53
5670	NASDAQ	VSAT	Mon, Jun 17, 2019	87.69	88.34	86.73	87.06
5669	NASDAQ	VSAT	Fri, Jun 14, 2019	87.70	88.57	87.09	87.73
5668	NASDAQ	VSAT	Thu, Jun 13, 2019	88.01	88.80	87.06	87.78
5667	NASDAQ	VSAT	Wed, Jun 12, 2019	88.61	88.80	87.14	87.84
5666	NASDAQ	VSAT	Tue, Jun 11, 2019	91.26	91.83	86.99	88.40
5665	NASDAQ	VSAT	Mon, Jun 10, 2019	91.03	91.95	90.41	91.07
5664	NASDAQ	VSAT	Fri, Jun 7, 2019	90.95	91.68	90.19	90.63
5663	NASDAQ	VSAT	Thu, Jun 6, 2019	90.29	91.08	89.66	90.88
5662	NASDAQ	VSAT	Wed, Jun 5, 2019	89.86	90.70	89.16	90.26
5661	NASDAQ	VSAT	Tue, Jun 4, 2019	88.88	89.51	88.10	89.31
5660	NASDAQ	VSAT	Mon, Jun 3, 2019	87.13	88.73	86.93	87.95
5659	NASDAQ	VSAT	Fri, May 31, 2019	88.37	88.61	86.40	87.03
5658	NASDAQ	VSAT	Thu, May 30, 2019	87.96	90.62	87.68	89.37
5657	NASDAQ	VSAT	Wed, May 29, 2019	92.20	92.59	90.61	90.92
5656	NASDAQ	VSAT	Tue, May 28, 2019	94.23	94.46	92.20	92.23
5655	NASDAQ	VSAT	Fri, May 24, 2019	94.99	97.31	93.41	94.25
5654	NASDAQ	VSAT	Thu, May 23, 2019	86.58	88.55	85.00	87.83
5653	NASDAQ	VSAT	Wed, May 22, 2019	88.65	89.93	88.11	89.52
5652	NASDAQ	VSAT	Tue, May 21, 2019	89.00	89.23	88.08	88.79
5651	NASDAQ	VSAT	Mon, May 20, 2019	88.68	89.71	88.28	88.39
5650	NASDAQ	VSAT	Fri, May 17, 2019	89.93	91.23	89.32	89.34
5649	NASDAQ	VSAT	Thu, May 16, 2019	89.87	91.05	89.35	90.56
5648	NASDAQ	VSAT	Wed, May 15, 2019	88.74	89.78	88.28	89.74
5647	NASDAQ	VSAT	Tue, May 14, 2019	88.31	89.85	87.45	89.26
5646	NASDAQ	VSAT	Mon, May 13, 2019	88.91	89.12	87.53	87.98
5645	NASDAQ	VSAT	Fri, May 10, 2019	88.92	90.51	87.78	90.48
5644	NASDAQ	VSAT	Thu, May 9, 2019	91.09	91.18	88.89	89.09
5643	NASDAQ	VSAT	Wed, May 8, 2019	90.83	92.62	90.17	91.67
5642	NASDAQ	VSAT	Tue, May 7, 2019	91.13	91.87	90.17	90.93
5641	NASDAQ	VSAT	Mon, May 6, 2019	90.38	92.27	89.71	92.00
5640	NASDAQ	VSAT	Fri, May 3, 2019	90.22	92.43	90.14	91.89
5639	NASDAQ	VSAT	Thu, May 2, 2019	89.80	90.73	89.13	90.23
5638	NASDAQ	VSAT	Wed, May 1, 2019	90.96	90.96	89.97	90.05
5637	NASDAQ	VSAT	Tue, Apr 30, 2019	89.32	90.93	88.58	90.82
5636	NASDAQ	VSAT	Mon, Apr 29, 2019	89.45	90.09	89.10	89.28
5635	NASDAQ	VSAT	Fri, Apr 26, 2019	89.46	89.84	88.98	89.38
5634	NASDAQ	VSAT	Thu, Apr 25, 2019	88.84	89.51	87.79	88.95
5633	NASDAQ	VSAT	Wed, Apr 24, 2019	88.84	90.43	88.18	88.99
5632	NASDAQ	VSAT	Tue, Apr 23, 2019	88.80	88.88	88.36	88.56
5631	NASDAQ	VSAT	Mon, Apr 22, 2019	87.57	88.88	87.57	88.61
5630	NASDAQ	VSAT	Thu, Apr 18, 2019	88.13	88.55	87.89	88.20
5629	NASDAQ	VSAT	Wed, Apr 17, 2019	87.41	89.28	87.27	88.28
5628	NASDAQ	VSAT	Tue, Apr 16, 2019	86.91	87.49	86.65	87.16
5627	NASDAQ	VSAT	Mon, Apr 15, 2019	86.94	87.81	86.27	86.55
5626	NASDAQ	VSAT	Fri, Apr 12, 2019	85.93	87.11	85.47	87.00
5625	NASDAQ	VSAT	Thu, Apr 11, 2019	84.30	86.00	84.05	85.55
5624	NASDAQ	VSAT	Wed, Apr 10, 2019	82.57	84.60	82.27	84.26
5623	NASDAQ	VSAT	Tue, Apr 9, 2019	82.57	83.48	82.27	82.38
5622	NASDAQ	VSAT	Mon, Apr 8, 2019	79.79	82.71	79.60	82.65
5621	NASDAQ	VSAT	Fri, Apr 5, 2019	79.04	80.23	78.99	80.08
5620	NASDAQ	VSAT	Thu, Apr 4, 2019	79.50	79.87	78.43	78.98
5619	NASDAQ	VSAT	Wed, Apr 3, 2019	79.44	80.42	78.22	79.52
5618	NASDAQ	VSAT	Tue, Apr 2, 2019	78.25	79.11	77.99	79.02
5617	NASDAQ	VSAT	Mon, Apr 1, 2019	78.04	78.47	77.54	78.09
5616	NASDAQ	VSAT	Fri, Mar 29, 2019	78.00	78.00	76.94	77.50
5615	NASDAQ	VSAT	Thu, Mar 28, 2019	77.10	77.64	76.64	77.52
5614	NASDAQ	VSAT	Wed, Mar 27, 2019	77.15	77.68	75.72	76.98
5613	NASDAQ	VSAT	Tue, Mar 26, 2019	76.59	77.43	76.50	77.15
5612	NASDAQ	VSAT	Mon, Mar 25, 2019	75.50	76.30	74.71	76.13
5611	NASDAQ	VSAT	Fri, Mar 22, 2019	76.45	76.65	75.37	75.76
5610	NASDAQ	VSAT	Thu, Mar 21, 2019	75.79	77.46	75.79	77.01
5609	NASDAQ	VSAT	Wed, Mar 20, 2019	77.22	77.22	75.40	75.77
5608	NASDAQ	VSAT	Tue, Mar 19, 2019	78.45	78.47	77.40	77.50
5607	NASDAQ	VSAT	Mon, Mar 18, 2019	77.28	78.65	77.28	77.87
5606	NASDAQ	VSAT	Fri, Mar 15, 2019	76.41	77.67	75.94	77.29
5605	NASDAQ	VSAT	Thu, Mar 14, 2019	75.37	76.51	74.78	76.27
5604	NASDAQ	VSAT	Wed, Mar 13, 2019	74.71	75.82	74.37	75.29
5603	NASDAQ	VSAT	Tue, Mar 12, 2019	75.71	75.89	74.38	74.54
5602	NASDAQ	VSAT	Mon, Mar 11, 2019	74.82	75.70	74.54	75.59
5601	NASDAQ	VSAT	Fri, Mar 8, 2019	73.84	74.57	73.66	74.54
5600	NASDAQ	VSAT	Thu, Mar 7, 2019	75.17	75.18	74.15	74.32
5599	NASDAQ	VSAT	Wed, Mar 6, 2019	74.96	75.11	74.51	74.94
5598	NASDAQ	VSAT	Tue, Mar 5, 2019	75.57	75.69	74.95	75.11
5597	NASDAQ	VSAT	Mon, Mar 4, 2019	76.06	76.32	75.06	75.47
5596	NASDAQ	VSAT	Fri, Mar 1, 2019	75.97	76.41	75.35	75.93
5595	NASDAQ	VSAT	Thu, Feb 28, 2019	75.20	76.20	75.00	75.55
5594	NASDAQ	VSAT	Wed, Feb 27, 2019	75.04	75.65	74.97	75.30
5593	NASDAQ	VSAT	Tue, Feb 26, 2019	75.11	75.75	74.62	75.31
5592	NASDAQ	VSAT	Mon, Feb 25, 2019	75.44	76.00	74.74	75.42
5591	NASDAQ	VSAT	Fri, Feb 22, 2019	74.49	75.33	74.31	75.05
5590	NASDAQ	VSAT	Thu, Feb 21, 2019	74.36	74.82	73.88	74.38
5589	NASDAQ	VSAT	Wed, Feb 20, 2019	74.58	74.77	74.03	74.64
5588	NASDAQ	VSAT	Tue, Feb 19, 2019	73.98	74.81	73.56	74.60
5587	NASDAQ	VSAT	Fri, Feb 15, 2019	75.00	75.40	73.93	74.38
5586	NASDAQ	VSAT	Thu, Feb 14, 2019	74.58	75.96	74.30	74.94
5585	NASDAQ	VSAT	Wed, Feb 13, 2019	73.00	74.91	72.73	74.63
5584	NASDAQ	VSAT	Tue, Feb 12, 2019	73.01	73.11	72.26	73.00
5583	NASDAQ	VSAT	Mon, Feb 11, 2019	73.40	73.52	72.30	73.01
5582	NASDAQ	VSAT	Fri, Feb 8, 2019	71.50	74.00	71.50	73.52
5581	NASDAQ	VSAT	Thu, Feb 7, 2019	65.38	65.84	64.35	65.26
5580	NASDAQ	VSAT	Wed, Feb 6, 2019	64.41	66.20	64.00	65.79
5579	NASDAQ	VSAT	Tue, Feb 5, 2019	64.51	64.88	63.99	64.29
5578	NASDAQ	VSAT	Mon, Feb 4, 2019	62.87	64.45	62.87	64.42
5577	NASDAQ	VSAT	Fri, Feb 1, 2019	62.78	63.10	62.10	63.00
5576	NASDAQ	VSAT	Thu, Jan 31, 2019	61.15	62.80	61.15	62.69
5575	NASDAQ	VSAT	Wed, Jan 30, 2019	61.60	61.76	60.82	61.35
5574	NASDAQ	VSAT	Tue, Jan 29, 2019	62.15	62.28	61.45	61.50
5573	NASDAQ	VSAT	Mon, Jan 28, 2019	60.67	62.70	60.59	61.99
5572	NASDAQ	VSAT	Fri, Jan 25, 2019	61.98	62.35	61.25	61.25
5571	NASDAQ	VSAT	Thu, Jan 24, 2019	61.41	62.30	60.92	61.51
5570	NASDAQ	VSAT	Wed, Jan 23, 2019	61.63	62.14	60.55	61.29
5569	NASDAQ	VSAT	Tue, Jan 22, 2019	61.65	62.49	61.16	61.44
5568	NASDAQ	VSAT	Fri, Jan 18, 2019	61.71	62.12	61.60	62.01
5567	NASDAQ	VSAT	Thu, Jan 17, 2019	61.70	62.11	61.14	61.38
5566	NASDAQ	VSAT	Wed, Jan 16, 2019	61.26	62.43	61.26	62.02
5565	NASDAQ	VSAT	Tue, Jan 15, 2019	61.34	61.77	60.74	61.27
5564	NASDAQ	VSAT	Mon, Jan 14, 2019	60.93	61.64	60.69	61.23
5563	NASDAQ	VSAT	Fri, Jan 11, 2019	61.07	61.61	60.69	61.29
5562	NASDAQ	VSAT	Thu, Jan 10, 2019	60.07	61.59	59.69	61.44
5561	NASDAQ	VSAT	Wed, Jan 9, 2019	60.67	61.45	60.13	60.53
5560	NASDAQ	VSAT	Tue, Jan 8, 2019	60.58	60.86	60.01	60.49
5559	NASDAQ	VSAT	Mon, Jan 7, 2019	59.75	60.83	59.35	60.05
5558	NASDAQ	VSAT	Fri, Jan 4, 2019	58.20	60.44	57.93	59.80
5557	NASDAQ	VSAT	Thu, Jan 3, 2019	57.60	58.39	56.64	57.31
5556	NASDAQ	VSAT	Wed, Jan 2, 2019	58.12	58.58	57.01	58.02
5555	NASDAQ	VSAT	Mon, Dec 31, 2018	58.39	58.95	57.82	58.95
5554	NASDAQ	VSAT	Fri, Dec 28, 2018	58.15	58.96	57.54	58.03
5553	NASDAQ	VSAT	Thu, Dec 27, 2018	57.39	57.99	55.93	57.98
5552	NASDAQ	VSAT	Wed, Dec 26, 2018	56.76	58.50	56.07	58.48
5551	NASDAQ	VSAT	Mon, Dec 24, 2018	58.02	59.39	56.46	56.46
5550	NASDAQ	VSAT	Fri, Dec 21, 2018	61.42	63.50	58.56	58.72
5549	NASDAQ	VSAT	Thu, Dec 20, 2018	61.97	62.70	60.44	61.42
5548	NASDAQ	VSAT	Wed, Dec 19, 2018	61.91	63.88	61.65	61.93
5547	NASDAQ	VSAT	Tue, Dec 18, 2018	63.05	63.16	61.20	61.59
5546	NASDAQ	VSAT	Mon, Dec 17, 2018	64.53	65.34	62.14	62.43
5545	NASDAQ	VSAT	Fri, Dec 14, 2018	64.82	65.64	64.27	64.53
5544	NASDAQ	VSAT	Thu, Dec 13, 2018	68.24	68.43	65.37	65.40
5543	NASDAQ	VSAT	Wed, Dec 12, 2018	66.93	68.78	66.57	67.67
5542	NASDAQ	VSAT	Tue, Dec 11, 2018	66.09	66.93	65.50	66.13
5541	NASDAQ	VSAT	Mon, Dec 10, 2018	65.48	66.66	64.90	65.40
5540	NASDAQ	VSAT	Fri, Dec 7, 2018	67.49	68.09	65.10	65.48
5539	NASDAQ	VSAT	Thu, Dec 6, 2018	67.15	67.90	66.01	67.81
5538	NASDAQ	VSAT	Tue, Dec 4, 2018	70.26	70.68	67.95	68.13
5537	NASDAQ	VSAT	Mon, Dec 3, 2018	69.65	70.58	69.30	70.58
5536	NASDAQ	VSAT	Fri, Nov 30, 2018	69.01	69.33	68.08	69.14
5535	NASDAQ	VSAT	Thu, Nov 29, 2018	69.76	70.23	68.64	68.97
5534	NASDAQ	VSAT	Wed, Nov 28, 2018	69.10	70.31	68.49	70.18
5533	NASDAQ	VSAT	Tue, Nov 27, 2018	69.16	69.89	68.68	68.86
5532	NASDAQ	VSAT	Mon, Nov 26, 2018	68.19	69.78	67.80	69.67
5531	NASDAQ	VSAT	Fri, Nov 23, 2018	66.55	68.67	66.55	67.72
5530	NASDAQ	VSAT	Wed, Nov 21, 2018	67.07	68.15	66.50	67.29
5529	NASDAQ	VSAT	Tue, Nov 20, 2018	68.25	68.89	66.91	67.40
5528	NASDAQ	VSAT	Mon, Nov 19, 2018	68.62	69.84	68.29	69.05
5527	NASDAQ	VSAT	Fri, Nov 16, 2018	69.35	69.77	68.39	68.88
5526	NASDAQ	VSAT	Thu, Nov 15, 2018	69.39	70.17	68.87	69.55
5525	NASDAQ	VSAT	Wed, Nov 14, 2018	70.46	70.97	69.02	69.37
5524	NASDAQ	VSAT	Tue, Nov 13, 2018	70.00	70.94	69.77	70.07
5523	NASDAQ	VSAT	Mon, Nov 12, 2018	71.14	71.14	69.47	69.73
5522	NASDAQ	VSAT	Fri, Nov 9, 2018	71.16	71.31	69.96	71.22
5521	NASDAQ	VSAT	Thu, Nov 8, 2018	71.04	71.53	70.30	71.34
5520	NASDAQ	VSAT	Wed, Nov 7, 2018	70.09	71.64	69.47	71.40
5519	NASDAQ	VSAT	Tue, Nov 6, 2018	69.02	70.17	68.85	70.10
5518	NASDAQ	VSAT	Mon, Nov 5, 2018	70.08	70.70	68.53	69.35
5517	NASDAQ	VSAT	Fri, Nov 2, 2018	71.00	71.96	69.72	70.79
5516	NASDAQ	VSAT	Thu, Nov 1, 2018	65.72	71.78	63.87	70.79
5515	NASDAQ	VSAT	Wed, Oct 31, 2018	62.37	64.48	61.51	63.76
5514	NASDAQ	VSAT	Tue, Oct 30, 2018	60.05	61.95	59.94	61.90
5513	NASDAQ	VSAT	Mon, Oct 29, 2018	62.70	62.95	59.26	59.85
5512	NASDAQ	VSAT	Fri, Oct 26, 2018	61.67	63.57	60.79	62.57
5511	NASDAQ	VSAT	Thu, Oct 25, 2018	61.43	62.59	61.43	62.15
5510	NASDAQ	VSAT	Wed, Oct 24, 2018	61.26	62.51	61.04	61.17
5509	NASDAQ	VSAT	Tue, Oct 23, 2018	60.28	62.32	59.92	61.41
5508	NASDAQ	VSAT	Mon, Oct 22, 2018	61.28	61.85	60.71	61.16
5507	NASDAQ	VSAT	Fri, Oct 19, 2018	62.13	62.68	60.92	61.15
5506	NASDAQ	VSAT	Thu, Oct 18, 2018	63.13	63.48	61.48	62.10
5505	NASDAQ	VSAT	Wed, Oct 17, 2018	62.82	63.85	62.46	63.25
5504	NASDAQ	VSAT	Tue, Oct 16, 2018	61.82	63.40	60.82	63.19
5503	NASDAQ	VSAT	Mon, Oct 15, 2018	60.57	61.94	60.49	61.35
5502	NASDAQ	VSAT	Fri, Oct 12, 2018	62.64	62.91	59.61	60.56
5501	NASDAQ	VSAT	Thu, Oct 11, 2018	61.86	63.24	61.33	61.95
5500	NASDAQ	VSAT	Wed, Oct 10, 2018	62.92	63.02	61.77	61.87
5499	NASDAQ	VSAT	Tue, Oct 9, 2018	63.26	63.79	62.72	62.83
5498	NASDAQ	VSAT	Mon, Oct 8, 2018	62.80	63.47	62.46	63.26
5497	NASDAQ	VSAT	Fri, Oct 5, 2018	63.13	64.22	62.61	62.99
5496	NASDAQ	VSAT	Thu, Oct 4, 2018	63.39	63.66	62.55	62.73
5495	NASDAQ	VSAT	Wed, Oct 3, 2018	63.30	63.76	62.79	63.57
5494	NASDAQ	VSAT	Tue, Oct 2, 2018	62.81	63.41	62.53	63.02
5493	NASDAQ	VSAT	Mon, Oct 1, 2018	64.25	64.25	62.74	62.78
5492	NASDAQ	VSAT	Fri, Sep 28, 2018	63.19	64.53	62.95	63.95
5491	NASDAQ	VSAT	Thu, Sep 27, 2018	62.89	63.54	62.72	63.29
5490	NASDAQ	VSAT	Wed, Sep 26, 2018	63.53	63.75	62.81	62.90
5489	NASDAQ	VSAT	Tue, Sep 25, 2018	63.40	63.79	62.89	63.45
5488	NASDAQ	VSAT	Mon, Sep 24, 2018	62.43	63.35	62.13	63.34
5487	NASDAQ	VSAT	Fri, Sep 21, 2018	63.85	63.86	62.50	62.87
5486	NASDAQ	VSAT	Thu, Sep 20, 2018	64.45	64.45	63.39	63.79
5485	NASDAQ	VSAT	Wed, Sep 19, 2018	64.24	64.59	63.81	64.18
5484	NASDAQ	VSAT	Tue, Sep 18, 2018	63.79	64.56	63.35	64.23
5483	NASDAQ	VSAT	Mon, Sep 17, 2018	64.02	64.02	63.06	63.65
5482	NASDAQ	VSAT	Fri, Sep 14, 2018	63.89	64.52	63.49	63.91
5481	NASDAQ	VSAT	Thu, Sep 13, 2018	63.59	64.20	63.45	63.73
5480	NASDAQ	VSAT	Wed, Sep 12, 2018	62.80	63.62	62.62	63.33
5479	NASDAQ	VSAT	Tue, Sep 11, 2018	63.75	64.09	62.96	63.44
5478	NASDAQ	VSAT	Mon, Sep 10, 2018	62.47	64.10	62.35	63.78
5477	NASDAQ	VSAT	Fri, Sep 7, 2018	61.55	62.36	61.29	61.94
5476	NASDAQ	VSAT	Thu, Sep 6, 2018	61.29	61.61	60.85	61.60
5475	NASDAQ	VSAT	Wed, Sep 5, 2018	63.28	63.28	61.14	61.22
5474	NASDAQ	VSAT	Tue, Sep 4, 2018	62.67	63.36	62.11	63.20
5473	NASDAQ	VSAT	Fri, Aug 31, 2018	62.66	63.10	62.39	62.82
5472	NASDAQ	VSAT	Thu, Aug 30, 2018	63.33	63.77	62.87	63.08
5471	NASDAQ	VSAT	Wed, Aug 29, 2018	63.16	63.75	62.49	63.41
5470	NASDAQ	VSAT	Tue, Aug 28, 2018	63.32	63.67	62.85	63.25
5469	NASDAQ	VSAT	Mon, Aug 27, 2018	63.71	64.11	63.16	63.33
5468	NASDAQ	VSAT	Fri, Aug 24, 2018	62.80	63.48	62.57	63.29
5467	NASDAQ	VSAT	Thu, Aug 23, 2018	63.25	63.39	62.12	62.56
5466	NASDAQ	VSAT	Wed, Aug 22, 2018	63.36	63.77	62.82	63.45
5465	NASDAQ	VSAT	Tue, Aug 21, 2018	63.52	63.80	63.01	63.41
5464	NASDAQ	VSAT	Mon, Aug 20, 2018	63.99	64.25	63.20	63.37
5463	NASDAQ	VSAT	Fri, Aug 17, 2018	63.84	64.53	62.94	63.88
5462	NASDAQ	VSAT	Thu, Aug 16, 2018	63.02	64.64	62.57	64.05
5461	NASDAQ	VSAT	Wed, Aug 15, 2018	64.25	64.63	62.12	63.15
5460	NASDAQ	VSAT	Tue, Aug 14, 2018	62.65	64.05	62.65	63.79
5459	NASDAQ	VSAT	Mon, Aug 13, 2018	60.11	63.17	60.11	62.52
5458	NASDAQ	VSAT	Fri, Aug 10, 2018	66.52	68.36	59.16	59.52
5457	NASDAQ	VSAT	Thu, Aug 9, 2018	70.14	72.25	70.14	71.77
5456	NASDAQ	VSAT	Wed, Aug 8, 2018	70.10	70.37	69.32	70.11
5455	NASDAQ	VSAT	Tue, Aug 7, 2018	70.65	71.19	70.06	70.13
5454	NASDAQ	VSAT	Mon, Aug 6, 2018	69.60	71.15	69.41	70.47
5453	NASDAQ	VSAT	Fri, Aug 3, 2018	69.74	70.20	69.36	69.67
5452	NASDAQ	VSAT	Thu, Aug 2, 2018	69.12	69.90	69.00	69.80
5451	NASDAQ	VSAT	Wed, Aug 1, 2018	70.22	70.88	69.42	69.49
5450	NASDAQ	VSAT	Tue, Jul 31, 2018	69.54	70.56	69.54	70.34
5449	NASDAQ	VSAT	Mon, Jul 30, 2018	69.71	70.04	69.22	69.53
5448	NASDAQ	VSAT	Fri, Jul 27, 2018	70.52	70.52	69.55	69.72
5447	NASDAQ	VSAT	Thu, Jul 26, 2018	69.84	70.67	69.37	70.32
5446	NASDAQ	VSAT	Wed, Jul 25, 2018	68.99	69.89	68.67	69.85
5445	NASDAQ	VSAT	Tue, Jul 24, 2018	68.73	69.08	68.24	69.00
5444	NASDAQ	VSAT	Mon, Jul 23, 2018	69.05	69.05	67.93	68.52
5443	NASDAQ	VSAT	Fri, Jul 20, 2018	69.62	69.86	69.10	69.19
5442	NASDAQ	VSAT	Thu, Jul 19, 2018	68.26	69.62	68.17	69.53
5441	NASDAQ	VSAT	Wed, Jul 18, 2018	68.26	68.52	67.29	68.46
5440	NASDAQ	VSAT	Tue, Jul 17, 2018	69.81	69.98	68.22	68.25
5439	NASDAQ	VSAT	Mon, Jul 16, 2018	69.86	70.25	68.78	69.83
5438	NASDAQ	VSAT	Fri, Jul 13, 2018	70.46	70.76	69.16	69.91
5437	NASDAQ	VSAT	Thu, Jul 12, 2018	69.91	70.46	69.71	70.43
5436	NASDAQ	VSAT	Wed, Jul 11, 2018	68.84	69.52	68.46	69.43
5435	NASDAQ	VSAT	Tue, Jul 10, 2018	70.17	70.17	68.81	68.95
5434	NASDAQ	VSAT	Mon, Jul 9, 2018	68.71	70.00	68.43	69.89
5433	NASDAQ	VSAT	Fri, Jul 6, 2018	66.79	68.78	66.78	68.49
5432	NASDAQ	VSAT	Thu, Jul 5, 2018	65.51	66.82	65.41	66.78
5431	NASDAQ	VSAT	Tue, Jul 3, 2018	64.65	65.09	64.11	65.07
5430	NASDAQ	VSAT	Mon, Jul 2, 2018	65.21	65.21	63.51	64.46
5429	NASDAQ	VSAT	Fri, Jun 29, 2018	65.72	66.33	65.38	65.72
5428	NASDAQ	VSAT	Thu, Jun 28, 2018	63.63	65.61	63.55	65.51
5427	NASDAQ	VSAT	Wed, Jun 27, 2018	63.13	64.20	62.90	63.55
5426	NASDAQ	VSAT	Tue, Jun 26, 2018	62.96	63.47	62.61	63.25
5425	NASDAQ	VSAT	Mon, Jun 25, 2018	64.18	64.19	62.46	62.98
5424	NASDAQ	VSAT	Fri, Jun 22, 2018	64.40	64.83	64.00	64.30
5423	NASDAQ	VSAT	Thu, Jun 21, 2018	64.94	65.05	63.86	64.08
5422	NASDAQ	VSAT	Wed, Jun 20, 2018	64.41	65.09	64.13	64.89
5421	NASDAQ	VSAT	Tue, Jun 19, 2018	63.89	64.51	63.76	64.21
5420	NASDAQ	VSAT	Mon, Jun 18, 2018	64.87	65.01	64.25	64.50
5419	NASDAQ	VSAT	Fri, Jun 15, 2018	64.73	65.21	64.11	64.99
5418	NASDAQ	VSAT	Thu, Jun 14, 2018	64.22	65.11	64.00	64.93
5417	NASDAQ	VSAT	Wed, Jun 13, 2018	63.52	64.67	63.25	63.89
5416	NASDAQ	VSAT	Tue, Jun 12, 2018	62.52	63.47	61.72	62.88
5415	NASDAQ	VSAT	Mon, Jun 11, 2018	62.76	63.94	62.45	62.48
5414	NASDAQ	VSAT	Fri, Jun 8, 2018	63.70	64.05	62.94	63.44
5413	NASDAQ	VSAT	Thu, Jun 7, 2018	64.14	64.28	63.61	63.84
5412	NASDAQ	VSAT	Wed, Jun 6, 2018	63.05	64.00	62.32	63.82
5411	NASDAQ	VSAT	Tue, Jun 5, 2018	63.23	63.61	62.74	63.17
5410	NASDAQ	VSAT	Mon, Jun 4, 2018	63.54	63.81	63.05	63.24
5409	NASDAQ	VSAT	Fri, Jun 1, 2018	62.97	63.49	62.41	63.25
5408	NASDAQ	VSAT	Thu, May 31, 2018	64.42	64.92	61.79	62.61
5407	NASDAQ	VSAT	Wed, May 30, 2018	63.31	64.74	63.22	64.17
5406	NASDAQ	VSAT	Tue, May 29, 2018	61.76	63.84	60.87	63.06
5405	NASDAQ	VSAT	Fri, May 25, 2018	64.87	68.06	62.16	62.58
5404	NASDAQ	VSAT	Thu, May 24, 2018	62.81	62.95	61.35	61.78
5403	NASDAQ	VSAT	Wed, May 23, 2018	62.18	62.92	62.02	62.81
5402	NASDAQ	VSAT	Tue, May 22, 2018	62.78	63.21	62.26	62.33
5401	NASDAQ	VSAT	Mon, May 21, 2018	62.25	62.90	62.04	62.62
5400	NASDAQ	VSAT	Fri, May 18, 2018	63.08	63.65	62.04	62.11
5399	NASDAQ	VSAT	Thu, May 17, 2018	62.55	63.28	62.20	62.88
5398	NASDAQ	VSAT	Wed, May 16, 2018	63.12	63.77	62.65	62.72
5397	NASDAQ	VSAT	Tue, May 15, 2018	62.84	63.00	62.24	62.92
5396	NASDAQ	VSAT	Mon, May 14, 2018	63.67	64.23	62.96	63.01
5395	NASDAQ	VSAT	Fri, May 11, 2018	64.07	64.32	63.18	63.68
5394	NASDAQ	VSAT	Thu, May 10, 2018	63.93	64.28	63.69	63.95
5393	NASDAQ	VSAT	Wed, May 9, 2018	64.47	65.09	63.64	63.74
5392	NASDAQ	VSAT	Tue, May 8, 2018	64.65	64.99	64.13	64.29
5391	NASDAQ	VSAT	Mon, May 7, 2018	64.74	65.65	64.56	64.65
5390	NASDAQ	VSAT	Fri, May 4, 2018	63.47	65.10	63.26	64.73
5389	NASDAQ	VSAT	Thu, May 3, 2018	63.33	64.14	62.52	63.68
5388	NASDAQ	VSAT	Wed, May 2, 2018	63.56	64.37	63.05	63.50
5387	NASDAQ	VSAT	Tue, May 1, 2018	63.79	64.34	62.53	63.48
5386	NASDAQ	VSAT	Mon, Apr 30, 2018	64.38	64.46	63.97	63.98
5385	NASDAQ	VSAT	Fri, Apr 27, 2018	64.31	64.77	63.90	64.02
5384	NASDAQ	VSAT	Thu, Apr 26, 2018	64.25	64.76	63.80	64.12
5383	NASDAQ	VSAT	Wed, Apr 25, 2018	64.09	64.27	63.39	63.96
5382	NASDAQ	VSAT	Tue, Apr 24, 2018	64.53	65.09	63.89	64.28
5381	NASDAQ	VSAT	Mon, Apr 23, 2018	64.66	65.24	64.00	64.35
5380	NASDAQ	VSAT	Fri, Apr 20, 2018	64.63	65.32	64.40	64.67
5379	NASDAQ	VSAT	Thu, Apr 19, 2018	64.74	65.22	64.47	64.88
5378	NASDAQ	VSAT	Wed, Apr 18, 2018	64.98	65.37	64.64	64.88
5377	NASDAQ	VSAT	Tue, Apr 17, 2018	64.04	65.22	62.77	64.92
5376	NASDAQ	VSAT	Mon, Apr 16, 2018	62.98	64.41	62.66	63.81
5375	NASDAQ	VSAT	Fri, Apr 13, 2018	63.51	63.60	62.20	62.54
5374	NASDAQ	VSAT	Thu, Apr 12, 2018	63.65	63.93	63.17	63.21
5373	NASDAQ	VSAT	Wed, Apr 11, 2018	63.62	64.31	63.23	63.58
5372	NASDAQ	VSAT	Tue, Apr 10, 2018	64.60	65.06	63.83	63.98
5371	NASDAQ	VSAT	Mon, Apr 9, 2018	63.50	64.57	63.12	63.78
5370	NASDAQ	VSAT	Fri, Apr 6, 2018	63.38	63.75	62.03	63.15
5369	NASDAQ	VSAT	Thu, Apr 5, 2018	67.43	68.12	63.63	63.75
5368	NASDAQ	VSAT	Wed, Apr 4, 2018	65.29	67.25	65.22	67.04
5367	NASDAQ	VSAT	Tue, Apr 3, 2018	65.15	66.56	64.52	66.30
5366	NASDAQ	VSAT	Mon, Apr 2, 2018	65.50	66.12	64.38	64.89
5365	NASDAQ	VSAT	Thu, Mar 29, 2018	65.03	66.55	62.85	65.72
5364	NASDAQ	VSAT	Wed, Mar 28, 2018	68.27	69.09	66.47	66.60
5363	NASDAQ	VSAT	Tue, Mar 27, 2018	70.22	70.33	68.08	68.30
5362	NASDAQ	VSAT	Mon, Mar 26, 2018	70.12	70.40	68.84	70.36
5361	NASDAQ	VSAT	Fri, Mar 23, 2018	71.23	71.94	69.11	69.13
5360	NASDAQ	VSAT	Thu, Mar 22, 2018	71.65	72.50	70.93	71.09
5359	NASDAQ	VSAT	Wed, Mar 21, 2018	71.70	72.62	71.63	72.17
5358	NASDAQ	VSAT	Tue, Mar 20, 2018	72.42	72.60	71.23	71.86
5357	NASDAQ	VSAT	Mon, Mar 19, 2018	72.57	73.27	71.74	72.30
5356	NASDAQ	VSAT	Fri, Mar 16, 2018	72.24	73.72	72.24	72.80
5355	NASDAQ	VSAT	Thu, Mar 15, 2018	73.79	74.40	72.10	72.35
5354	NASDAQ	VSAT	Wed, Mar 14, 2018	75.60	76.00	73.24	73.43
5353	NASDAQ	VSAT	Tue, Mar 13, 2018	75.50	76.40	75.15	75.35
5352	NASDAQ	VSAT	Mon, Mar 12, 2018	74.09	75.62	72.54	75.46
5351	NASDAQ	VSAT	Fri, Mar 9, 2018	73.25	74.03	70.81	73.86
5350	NASDAQ	VSAT	Thu, Mar 8, 2018	72.67	73.21	72.61	73.01
5349	NASDAQ	VSAT	Wed, Mar 7, 2018	71.81	72.71	71.29	72.57
5348	NASDAQ	VSAT	Tue, Mar 6, 2018	71.13	72.39	70.70	72.36
5347	NASDAQ	VSAT	Mon, Mar 5, 2018	69.26	71.20	69.16	70.80
5346	NASDAQ	VSAT	Fri, Mar 2, 2018	68.69	69.92	68.31	69.42
5345	NASDAQ	VSAT	Thu, Mar 1, 2018	69.68	70.58	68.33	68.75
5344	NASDAQ	VSAT	Wed, Feb 28, 2018	72.10	72.78	69.73	69.79
5343	NASDAQ	VSAT	Tue, Feb 27, 2018	71.77	72.59	70.16	71.78
5342	NASDAQ	VSAT	Mon, Feb 26, 2018	71.51	71.87	71.07	71.78
5341	NASDAQ	VSAT	Fri, Feb 23, 2018	70.49	71.37	70.01	71.33
5340	NASDAQ	VSAT	Thu, Feb 22, 2018	71.33	71.44	70.05	70.06
5339	NASDAQ	VSAT	Wed, Feb 21, 2018	70.94	72.07	70.50	70.93
5338	NASDAQ	VSAT	Tue, Feb 20, 2018	71.68	72.34	70.53	70.75
5337	NASDAQ	VSAT	Fri, Feb 16, 2018	69.94	72.60	69.69	72.10
5336	NASDAQ	VSAT	Thu, Feb 15, 2018	68.72	69.96	67.83	69.93
5335	NASDAQ	VSAT	Wed, Feb 14, 2018	67.29	68.57	67.29	68.28
5334	NASDAQ	VSAT	Tue, Feb 13, 2018	67.86	68.14	67.01	67.87
5333	NASDAQ	VSAT	Mon, Feb 12, 2018	67.20	69.34	66.48	68.36
5332	NASDAQ	VSAT	Fri, Feb 9, 2018	70.79	70.79	63.85	66.75
5331	NASDAQ	VSAT	Thu, Feb 8, 2018	71.90	72.37	70.69	70.79
5330	NASDAQ	VSAT	Wed, Feb 7, 2018	70.78	72.43	70.50	71.51
5329	NASDAQ	VSAT	Tue, Feb 6, 2018	69.91	71.24	68.96	70.87
5328	NASDAQ	VSAT	Mon, Feb 5, 2018	74.40	74.67	70.79	70.80
5327	NASDAQ	VSAT	Fri, Feb 2, 2018	75.63	76.49	74.87	74.89
5326	NASDAQ	VSAT	Thu, Feb 1, 2018	75.40	76.25	75.06	75.87
5325	NASDAQ	VSAT	Wed, Jan 31, 2018	76.04	76.62	75.57	75.62
5324	NASDAQ	VSAT	Tue, Jan 30, 2018	76.25	76.60	75.62	75.77
5323	NASDAQ	VSAT	Mon, Jan 29, 2018	77.40	77.53	76.60	76.71
5322	NASDAQ	VSAT	Fri, Jan 26, 2018	78.23	78.66	77.37	77.44
5321	NASDAQ	VSAT	Thu, Jan 25, 2018	77.97	78.32	75.81	77.80
5320	NASDAQ	VSAT	Wed, Jan 24, 2018	78.91	79.10	77.71	77.85
5319	NASDAQ	VSAT	Tue, Jan 23, 2018	79.99	80.19	78.67	78.73
5318	NASDAQ	VSAT	Mon, Jan 22, 2018	78.83	80.26	78.04	80.18
5317	NASDAQ	VSAT	Fri, Jan 19, 2018	78.20	79.18	78.20	79.05
5316	NASDAQ	VSAT	Thu, Jan 18, 2018	77.67	78.83	77.38	78.33
5315	NASDAQ	VSAT	Wed, Jan 17, 2018	76.59	77.96	76.18	77.74
5314	NASDAQ	VSAT	Tue, Jan 16, 2018	76.47	77.77	76.04	76.14
5313	NASDAQ	VSAT	Fri, Jan 12, 2018	75.92	76.69	75.45	76.44
5312	NASDAQ	VSAT	Thu, Jan 11, 2018	74.32	75.82	74.28	75.80
5311	NASDAQ	VSAT	Wed, Jan 10, 2018	75.24	75.35	74.19	74.30
5310	NASDAQ	VSAT	Tue, Jan 9, 2018	75.15	75.83	74.71	75.51
5309	NASDAQ	VSAT	Mon, Jan 8, 2018	74.20	75.32	73.55	75.16
5308	NASDAQ	VSAT	Fri, Jan 5, 2018	74.70	74.76	74.05	74.33
5307	NASDAQ	VSAT	Thu, Jan 4, 2018	75.00	75.16	74.44	74.63
5306	NASDAQ	VSAT	Wed, Jan 3, 2018	74.61	75.19	74.27	74.74
5305	NASDAQ	VSAT	Tue, Jan 2, 2018	74.86	75.35	74.21	74.58
5304	NASDAQ	VSAT	Fri, Dec 29, 2017	74.99	75.88	74.65	74.85
5303	NASDAQ	VSAT	Thu, Dec 28, 2017	74.37	74.97	73.95	74.89
5302	NASDAQ	VSAT	Wed, Dec 27, 2017	73.58	74.87	73.48	74.38
5301	NASDAQ	VSAT	Tue, Dec 26, 2017	72.98	73.59	72.87	73.49
5300	NASDAQ	VSAT	Fri, Dec 22, 2017	72.72	73.49	72.39	73.16
5299	NASDAQ	VSAT	Thu, Dec 21, 2017	72.60	73.33	72.59	72.71
5298	NASDAQ	VSAT	Wed, Dec 20, 2017	72.49	72.82	72.00	72.27
5297	NASDAQ	VSAT	Tue, Dec 19, 2017	73.70	73.92	72.15	72.19
5296	NASDAQ	VSAT	Mon, Dec 18, 2017	74.40	74.74	73.39	73.71
5295	NASDAQ	VSAT	Fri, Dec 15, 2017	72.91	74.82	72.73	73.96
5294	NASDAQ	VSAT	Thu, Dec 14, 2017	72.27	73.27	72.00	72.72
5293	NASDAQ	VSAT	Wed, Dec 13, 2017	71.80	72.59	71.70	72.26
5292	NASDAQ	VSAT	Tue, Dec 12, 2017	71.00	71.75	70.66	71.52
5291	NASDAQ	VSAT	Mon, Dec 11, 2017	71.76	72.24	70.90	71.03
5290	NASDAQ	VSAT	Fri, Dec 8, 2017	71.75	72.07	71.56	71.83
5289	NASDAQ	VSAT	Thu, Dec 7, 2017	71.72	72.07	70.89	71.35
5288	NASDAQ	VSAT	Wed, Dec 6, 2017	72.43	72.68	71.47	71.49
5287	NASDAQ	VSAT	Tue, Dec 5, 2017	73.43	73.85	72.55	72.59
5286	NASDAQ	VSAT	Mon, Dec 4, 2017	73.92	74.82	73.37	73.44
5285	NASDAQ	VSAT	Fri, Dec 1, 2017	74.10	74.20	72.08	73.52
5284	NASDAQ	VSAT	Thu, Nov 30, 2017	74.69	74.99	73.23	74.24
5283	NASDAQ	VSAT	Wed, Nov 29, 2017	73.52	74.67	73.02	74.59
5282	NASDAQ	VSAT	Tue, Nov 28, 2017	73.84	73.90	72.60	73.56
5281	NASDAQ	VSAT	Mon, Nov 27, 2017	73.34	74.00	73.30	73.69
5280	NASDAQ	VSAT	Fri, Nov 24, 2017	73.57	73.70	72.42	73.64
5279	NASDAQ	VSAT	Wed, Nov 22, 2017	74.45	74.54	73.18	73.60
5278	NASDAQ	VSAT	Tue, Nov 21, 2017	74.50	74.74	73.90	74.44
5277	NASDAQ	VSAT	Mon, Nov 20, 2017	73.55	74.71	73.39	74.49
5276	NASDAQ	VSAT	Fri, Nov 17, 2017	73.45	74.12	72.93	73.77
5275	NASDAQ	VSAT	Thu, Nov 16, 2017	72.37	74.20	72.37	73.56
5274	NASDAQ	VSAT	Wed, Nov 15, 2017	72.30	72.72	71.68	72.23
5273	NASDAQ	VSAT	Tue, Nov 14, 2017	69.91	73.56	66.51	72.90
5272	NASDAQ	VSAT	Mon, Nov 13, 2017	68.05	70.18	67.95	70.00
5271	NASDAQ	VSAT	Fri, Nov 10, 2017	65.95	68.57	65.37	68.40
5270	NASDAQ	VSAT	Thu, Nov 9, 2017	63.00	65.44	60.65	64.90
5269	NASDAQ	VSAT	Wed, Nov 8, 2017	64.34	65.67	64.10	64.53
5268	NASDAQ	VSAT	Tue, Nov 7, 2017	64.69	64.87	64.00	64.47
5267	NASDAQ	VSAT	Mon, Nov 6, 2017	64.14	65.02	64.01	64.80
5266	NASDAQ	VSAT	Fri, Nov 3, 2017	64.26	64.60	63.53	64.12
5265	NASDAQ	VSAT	Thu, Nov 2, 2017	64.87	65.15	64.00	64.34
5264	NASDAQ	VSAT	Wed, Nov 1, 2017	65.40	65.49	64.80	65.05
5263	NASDAQ	VSAT	Tue, Oct 31, 2017	65.29	65.42	64.78	65.10
5262	NASDAQ	VSAT	Mon, Oct 30, 2017	64.60	65.20	64.51	65.12
5261	NASDAQ	VSAT	Fri, Oct 27, 2017	64.48	64.96	64.38	64.61
5260	NASDAQ	VSAT	Thu, Oct 26, 2017	64.68	64.95	64.05	64.11
5259	NASDAQ	VSAT	Wed, Oct 25, 2017	64.65	65.02	64.17	64.63
5258	NASDAQ	VSAT	Tue, Oct 24, 2017	64.59	65.23	64.42	64.98
5257	NASDAQ	VSAT	Mon, Oct 23, 2017	64.70	64.98	64.42	64.54
5256	NASDAQ	VSAT	Fri, Oct 20, 2017	65.00	65.00	64.55	64.76
5255	NASDAQ	VSAT	Thu, Oct 19, 2017	64.52	64.62	64.11	64.44
5254	NASDAQ	VSAT	Wed, Oct 18, 2017	65.00	65.00	64.50	64.61
5253	NASDAQ	VSAT	Tue, Oct 17, 2017	64.82	65.29	64.64	64.85
5252	NASDAQ	VSAT	Mon, Oct 16, 2017	65.18	65.88	64.69	64.95
5251	NASDAQ	VSAT	Fri, Oct 13, 2017	65.41	65.41	64.82	64.97
5250	NASDAQ	VSAT	Thu, Oct 12, 2017	65.03	65.40	65.00	65.10
5249	NASDAQ	VSAT	Wed, Oct 11, 2017	65.04	65.57	64.93	65.18
5248	NASDAQ	VSAT	Tue, Oct 10, 2017	65.46	65.46	64.85	65.00
5247	NASDAQ	VSAT	Mon, Oct 9, 2017	65.05	65.40	64.83	65.12
5246	NASDAQ	VSAT	Fri, Oct 6, 2017	64.85	65.46	64.68	65.01
5245	NASDAQ	VSAT	Thu, Oct 5, 2017	65.58	65.72	64.90	65.12
5244	NASDAQ	VSAT	Wed, Oct 4, 2017	67.10	67.41	65.70	65.78
5243	NASDAQ	VSAT	Tue, Oct 3, 2017	66.43	67.52	66.26	67.22
5242	NASDAQ	VSAT	Mon, Oct 2, 2017	64.42	66.33	64.42	66.30
5241	NASDAQ	VSAT	Fri, Sep 29, 2017	64.03	64.69	64.03	64.32
5240	NASDAQ	VSAT	Thu, Sep 28, 2017	63.70	64.20	63.51	64.02
5239	NASDAQ	VSAT	Wed, Sep 27, 2017	63.19	64.00	62.79	63.71
5238	NASDAQ	VSAT	Tue, Sep 26, 2017	62.61	63.07	62.40	62.83
5237	NASDAQ	VSAT	Mon, Sep 25, 2017	62.30	62.48	61.64	62.47
5236	NASDAQ	VSAT	Fri, Sep 22, 2017	62.64	63.22	62.35	62.37
5235	NASDAQ	VSAT	Thu, Sep 21, 2017	63.44	63.56	62.74	62.80
5234	NASDAQ	VSAT	Wed, Sep 20, 2017	63.02	63.49	62.91	63.43
5233	NASDAQ	VSAT	Tue, Sep 19, 2017	62.59	63.18	62.50	63.03
5232	NASDAQ	VSAT	Mon, Sep 18, 2017	62.45	63.27	62.45	62.70
5231	NASDAQ	VSAT	Fri, Sep 15, 2017	61.36	62.55	61.21	62.46
5230	NASDAQ	VSAT	Thu, Sep 14, 2017	60.43	61.31	60.13	61.22
5229	NASDAQ	VSAT	Wed, Sep 13, 2017	60.19	60.77	60.13	60.51
5228	NASDAQ	VSAT	Tue, Sep 12, 2017	60.23	60.63	59.89	60.32
5227	NASDAQ	VSAT	Mon, Sep 11, 2017	60.26	60.57	59.55	60.15
5226	NASDAQ	VSAT	Fri, Sep 8, 2017	60.35	60.74	59.62	60.08
5225	NASDAQ	VSAT	Thu, Sep 7, 2017	61.33	61.33	60.15	60.59
5224	NASDAQ	VSAT	Wed, Sep 6, 2017	61.58	61.68	60.75	61.04
5223	NASDAQ	VSAT	Tue, Sep 5, 2017	62.61	62.65	61.38	61.38
5222	NASDAQ	VSAT	Fri, Sep 1, 2017	63.70	63.70	62.72	62.78
5221	NASDAQ	VSAT	Thu, Aug 31, 2017	63.27	63.90	63.02	63.61
5220	NASDAQ	VSAT	Wed, Aug 30, 2017	61.78	63.22	61.70	63.11
5219	NASDAQ	VSAT	Tue, Aug 29, 2017	60.87	62.13	60.87	61.82
5218	NASDAQ	VSAT	Mon, Aug 28, 2017	61.97	62.14	61.13	61.34
5217	NASDAQ	VSAT	Fri, Aug 25, 2017	60.72	61.95	60.69	61.95
5216	NASDAQ	VSAT	Thu, Aug 24, 2017	60.80	60.80	59.87	60.05
5215	NASDAQ	VSAT	Wed, Aug 23, 2017	59.70	60.94	59.70	60.58
5214	NASDAQ	VSAT	Tue, Aug 22, 2017	59.36	60.20	59.24	60.12
5213	NASDAQ	VSAT	Mon, Aug 21, 2017	59.29	59.57	58.96	59.40
5212	NASDAQ	VSAT	Fri, Aug 18, 2017	58.62	59.52	58.62	59.30
5211	NASDAQ	VSAT	Thu, Aug 17, 2017	61.46	61.93	59.11	59.12
5210	NASDAQ	VSAT	Wed, Aug 16, 2017	62.22	62.25	61.46	61.65
5209	NASDAQ	VSAT	Tue, Aug 15, 2017	62.53	62.75	61.85	61.87
5208	NASDAQ	VSAT	Mon, Aug 14, 2017	60.54	62.48	60.47	62.40
5207	NASDAQ	VSAT	Fri, Aug 11, 2017	61.06	61.17	59.50	60.54
5206	NASDAQ	VSAT	Thu, Aug 10, 2017	60.02	61.62	59.63	60.93
5205	NASDAQ	VSAT	Wed, Aug 9, 2017	62.75	63.24	57.75	60.50
5204	NASDAQ	VSAT	Tue, Aug 8, 2017	66.72	67.48	65.52	65.68
5203	NASDAQ	VSAT	Mon, Aug 7, 2017	66.16	67.11	65.80	66.68
5202	NASDAQ	VSAT	Fri, Aug 4, 2017	66.05	66.28	65.66	66.16
5201	NASDAQ	VSAT	Thu, Aug 3, 2017	66.23	66.52	65.75	65.91
5200	NASDAQ	VSAT	Wed, Aug 2, 2017	66.40	66.49	65.47	66.07
5199	NASDAQ	VSAT	Tue, Aug 1, 2017	66.20	66.62	65.76	66.36
5198	NASDAQ	VSAT	Mon, Jul 31, 2017	66.70	66.70	65.99	66.09
5197	NASDAQ	VSAT	Fri, Jul 28, 2017	66.56	67.01	65.88	66.59
5196	NASDAQ	VSAT	Thu, Jul 27, 2017	67.89	67.94	66.73	66.88
5195	NASDAQ	VSAT	Wed, Jul 26, 2017	67.54	67.82	67.13	67.68
5194	NASDAQ	VSAT	Tue, Jul 25, 2017	66.08	67.56	66.06	67.43
5193	NASDAQ	VSAT	Mon, Jul 24, 2017	65.83	66.17	65.35	65.97
5192	NASDAQ	VSAT	Fri, Jul 21, 2017	66.02	66.20	65.51	65.81
5191	NASDAQ	VSAT	Thu, Jul 20, 2017	65.93	65.98	65.37	65.67
5190	NASDAQ	VSAT	Wed, Jul 19, 2017	64.90	65.78	64.90	65.73
5189	NASDAQ	VSAT	Tue, Jul 18, 2017	65.00	65.21	64.48	64.84
5188	NASDAQ	VSAT	Mon, Jul 17, 2017	64.61	65.58	64.39	64.99
5187	NASDAQ	VSAT	Fri, Jul 14, 2017	64.31	65.48	64.01	64.68
5186	NASDAQ	VSAT	Thu, Jul 13, 2017	63.75	64.89	63.28	64.37
5185	NASDAQ	VSAT	Wed, Jul 12, 2017	63.88	64.62	63.60	63.70
5184	NASDAQ	VSAT	Tue, Jul 11, 2017	63.03	63.81	62.92	63.59
5183	NASDAQ	VSAT	Mon, Jul 10, 2017	64.17	64.22	63.01	63.05
5182	NASDAQ	VSAT	Fri, Jul 7, 2017	63.92	64.20	63.44	64.07
5181	NASDAQ	VSAT	Thu, Jul 6, 2017	64.91	64.92	63.77	63.86
5180	NASDAQ	VSAT	Wed, Jul 5, 2017	64.78	65.39	64.42	65.26
5179	NASDAQ	VSAT	Mon, Jul 3, 2017	66.25	66.25	64.89	64.91
5178	NASDAQ	VSAT	Fri, Jun 30, 2017	66.78	67.34	65.83	66.20
5177	NASDAQ	VSAT	Thu, Jun 29, 2017	67.71	67.79	66.31	66.54
5176	NASDAQ	VSAT	Wed, Jun 28, 2017	67.43	67.91	66.94	67.72
5175	NASDAQ	VSAT	Tue, Jun 27, 2017	66.75	67.09	66.60	66.93
5174	NASDAQ	VSAT	Mon, Jun 26, 2017	66.99	67.23	66.11	66.75
5173	NASDAQ	VSAT	Fri, Jun 23, 2017	65.21	66.86	65.21	66.73
5172	NASDAQ	VSAT	Thu, Jun 22, 2017	65.83	66.10	65.58	66.00
5171	NASDAQ	VSAT	Wed, Jun 21, 2017	66.83	67.05	65.75	65.87
5170	NASDAQ	VSAT	Tue, Jun 20, 2017	67.88	68.55	66.76	66.76
5169	NASDAQ	VSAT	Mon, Jun 19, 2017	67.95	68.28	67.26	67.96
5168	NASDAQ	VSAT	Fri, Jun 16, 2017	67.11	67.78	67.11	67.61
5167	NASDAQ	VSAT	Thu, Jun 15, 2017	68.20	68.93	67.11	67.82
5166	NASDAQ	VSAT	Wed, Jun 14, 2017	69.75	69.87	68.51	68.87
5165	NASDAQ	VSAT	Tue, Jun 13, 2017	69.95	70.63	68.51	69.52
5164	NASDAQ	VSAT	Mon, Jun 12, 2017	71.89	72.14	71.08	71.63
5163	NASDAQ	VSAT	Fri, Jun 9, 2017	72.34	72.62	71.46	72.06
5162	NASDAQ	VSAT	Thu, Jun 8, 2017	71.87	72.59	71.60	72.40
5161	NASDAQ	VSAT	Wed, Jun 7, 2017	71.70	72.00	71.15	71.86
5160	NASDAQ	VSAT	Tue, Jun 6, 2017	71.39	72.00	71.39	71.72
5159	NASDAQ	VSAT	Mon, Jun 5, 2017	70.91	71.95	70.68	71.44
5158	NASDAQ	VSAT	Fri, Jun 2, 2017	69.08	71.88	68.01	71.30
5157	NASDAQ	VSAT	Thu, Jun 1, 2017	65.64	67.57	65.47	67.55
5156	NASDAQ	VSAT	Wed, May 31, 2017	65.69	65.72	64.40	65.25
5155	NASDAQ	VSAT	Tue, May 30, 2017	65.80	66.48	65.27	65.70
5154	NASDAQ	VSAT	Fri, May 26, 2017	66.65	67.23	66.03	66.18
5153	NASDAQ	VSAT	Thu, May 25, 2017	66.00	67.05	65.30	66.89
5152	NASDAQ	VSAT	Wed, May 24, 2017	66.84	66.84	63.35	65.75
5151	NASDAQ	VSAT	Tue, May 23, 2017	64.13	64.83	62.54	62.64
5150	NASDAQ	VSAT	Mon, May 22, 2017	64.25	64.75	63.80	63.85
5149	NASDAQ	VSAT	Fri, May 19, 2017	63.37	64.70	63.37	64.15
5148	NASDAQ	VSAT	Thu, May 18, 2017	64.19	64.19	63.03	63.33
5147	NASDAQ	VSAT	Wed, May 17, 2017	64.51	64.74	63.59	64.32
5146	NASDAQ	VSAT	Tue, May 16, 2017	65.73	65.73	65.09	65.17
5145	NASDAQ	VSAT	Mon, May 15, 2017	64.34	65.69	64.34	65.41
5144	NASDAQ	VSAT	Fri, May 12, 2017	64.84	64.84	64.18	64.25
5143	NASDAQ	VSAT	Thu, May 11, 2017	65.00	65.72	64.61	64.98
5142	NASDAQ	VSAT	Wed, May 10, 2017	64.99	65.50	64.82	65.27
5141	NASDAQ	VSAT	Tue, May 9, 2017	65.64	65.64	64.95	65.14
5140	NASDAQ	VSAT	Mon, May 8, 2017	65.31	65.81	65.22	65.55
5139	NASDAQ	VSAT	Fri, May 5, 2017	64.93	65.54	64.54	65.49
5138	NASDAQ	VSAT	Thu, May 4, 2017	64.17	64.80	64.01	64.69
5137	NASDAQ	VSAT	Wed, May 3, 2017	64.04	64.31	63.61	64.05
5136	NASDAQ	VSAT	Tue, May 2, 2017	64.27	64.55	63.81	64.38
5135	NASDAQ	VSAT	Mon, May 1, 2017	64.00	64.67	63.72	64.30
5134	NASDAQ	VSAT	Fri, Apr 28, 2017	65.29	65.29	63.96	64.03
5133	NASDAQ	VSAT	Thu, Apr 27, 2017	65.42	65.98	65.24	65.26
5132	NASDAQ	VSAT	Wed, Apr 26, 2017	65.36	66.07	65.01	65.25
5131	NASDAQ	VSAT	Tue, Apr 25, 2017	64.61	65.72	64.61	65.52
5130	NASDAQ	VSAT	Mon, Apr 24, 2017	63.92	64.39	63.28	64.36
5129	NASDAQ	VSAT	Fri, Apr 21, 2017	63.60	63.76	63.04	63.12
5128	NASDAQ	VSAT	Thu, Apr 20, 2017	62.80	63.76	62.58	63.61
5127	NASDAQ	VSAT	Wed, Apr 19, 2017	62.69	63.27	62.55	62.59
5126	NASDAQ	VSAT	Tue, Apr 18, 2017	62.27	62.48	61.98	62.39
5125	NASDAQ	VSAT	Mon, Apr 17, 2017	61.91	62.68	61.85	62.64
5124	NASDAQ	VSAT	Thu, Apr 13, 2017	62.52	62.91	61.88	61.91
5123	NASDAQ	VSAT	Wed, Apr 12, 2017	63.30	63.51	62.47	62.53
5122	NASDAQ	VSAT	Tue, Apr 11, 2017	63.08	63.49	62.89	63.38
5121	NASDAQ	VSAT	Mon, Apr 10, 2017	63.28	63.75	62.95	63.39
5120	NASDAQ	VSAT	Fri, Apr 7, 2017	63.01	63.63	63.01	63.28
5119	NASDAQ	VSAT	Thu, Apr 6, 2017	62.30	63.56	62.30	63.27
5118	NASDAQ	VSAT	Wed, Apr 5, 2017	63.31	63.56	62.30	62.33
5117	NASDAQ	VSAT	Tue, Apr 4, 2017	62.97	63.58	62.72	63.17
5116	NASDAQ	VSAT	Mon, Apr 3, 2017	64.04	64.17	62.99	63.21
5115	NASDAQ	VSAT	Fri, Mar 31, 2017	63.00	63.93	62.99	63.82
5114	NASDAQ	VSAT	Thu, Mar 30, 2017	62.97	63.25	62.80	63.08
5113	NASDAQ	VSAT	Wed, Mar 29, 2017	62.73	62.96	62.43	62.94
5112	NASDAQ	VSAT	Tue, Mar 28, 2017	62.93	63.41	62.25	62.77
5111	NASDAQ	VSAT	Mon, Mar 27, 2017	63.00	63.39	62.69	63.22
5110	NASDAQ	VSAT	Fri, Mar 24, 2017	64.16	64.48	63.33	63.64
5109	NASDAQ	VSAT	Thu, Mar 23, 2017	64.01	64.65	63.84	64.09
5108	NASDAQ	VSAT	Wed, Mar 22, 2017	64.28	64.35	63.59	64.03
5107	NASDAQ	VSAT	Tue, Mar 21, 2017	64.87	65.07	64.39	64.42
5106	NASDAQ	VSAT	Mon, Mar 20, 2017	64.65	65.07	64.58	64.70
5105	NASDAQ	VSAT	Fri, Mar 17, 2017	65.18	65.42	64.98	65.04
5104	NASDAQ	VSAT	Thu, Mar 16, 2017	65.12	65.57	65.00	65.24
5103	NASDAQ	VSAT	Wed, Mar 15, 2017	65.14	65.27	64.74	65.13
5102	NASDAQ	VSAT	Tue, Mar 14, 2017	65.04	65.52	64.77	64.79
5101	NASDAQ	VSAT	Mon, Mar 13, 2017	65.34	65.84	65.18	65.30
5100	NASDAQ	VSAT	Fri, Mar 10, 2017	66.27	66.44	65.32	65.59
5099	NASDAQ	VSAT	Thu, Mar 9, 2017	65.09	66.36	65.07	65.81
5098	NASDAQ	VSAT	Wed, Mar 8, 2017	66.29	67.31	64.80	64.89
5097	NASDAQ	VSAT	Tue, Mar 7, 2017	68.53	69.11	65.94	66.08
5096	NASDAQ	VSAT	Mon, Mar 6, 2017	68.39	69.02	68.25	68.66
5095	NASDAQ	VSAT	Fri, Mar 3, 2017	68.70	69.06	68.26	68.79
5094	NASDAQ	VSAT	Thu, Mar 2, 2017	68.96	69.08	68.49	68.70
5093	NASDAQ	VSAT	Wed, Mar 1, 2017	69.55	69.72	68.69	69.02
5092	NASDAQ	VSAT	Tue, Feb 28, 2017	69.48	69.56	68.70	68.84
5091	NASDAQ	VSAT	Mon, Feb 27, 2017	68.84	69.66	68.51	69.63
5090	NASDAQ	VSAT	Fri, Feb 24, 2017	67.67	68.93	66.55	68.90
5089	NASDAQ	VSAT	Thu, Feb 23, 2017	68.01	68.61	67.79	68.25
5088	NASDAQ	VSAT	Wed, Feb 22, 2017	67.91	68.55	67.75	68.22
5087	NASDAQ	VSAT	Tue, Feb 21, 2017	66.98	68.10	66.98	68.06
5086	NASDAQ	VSAT	Fri, Feb 17, 2017	67.45	67.51	66.84	67.21
5085	NASDAQ	VSAT	Thu, Feb 16, 2017	67.57	67.87	66.82	67.15
5084	NASDAQ	VSAT	Wed, Feb 15, 2017	66.79	67.58	66.75	67.45
5083	NASDAQ	VSAT	Tue, Feb 14, 2017	66.91	67.47	66.61	67.09
5082	NASDAQ	VSAT	Mon, Feb 13, 2017	64.92	67.16	64.66	67.11
5081	NASDAQ	VSAT	Fri, Feb 10, 2017	63.36	65.80	63.36	64.92
5080	NASDAQ	VSAT	Thu, Feb 9, 2017	65.10	66.93	64.67	66.72
5079	NASDAQ	VSAT	Wed, Feb 8, 2017	64.98	65.65	64.74	64.74
5078	NASDAQ	VSAT	Tue, Feb 7, 2017	66.92	66.93	65.02	65.24
5077	NASDAQ	VSAT	Mon, Feb 6, 2017	63.93	65.39	63.93	64.74
5076	NASDAQ	VSAT	Fri, Feb 3, 2017	64.47	64.71	63.95	64.30
5075	NASDAQ	VSAT	Thu, Feb 2, 2017	64.63	64.87	63.94	64.06
5074	NASDAQ	VSAT	Wed, Feb 1, 2017	65.44	65.50	64.09	64.56
5073	NASDAQ	VSAT	Tue, Jan 31, 2017	65.57	65.66	64.31	64.91
5072	NASDAQ	VSAT	Mon, Jan 30, 2017	63.75	63.75	63.00	63.38
5071	NASDAQ	VSAT	Fri, Jan 27, 2017	64.18	64.18	63.68	64.00
5070	NASDAQ	VSAT	Thu, Jan 26, 2017	64.31	64.61	63.77	63.99
5069	NASDAQ	VSAT	Wed, Jan 25, 2017	65.62	65.62	64.03	64.26
5068	NASDAQ	VSAT	Tue, Jan 24, 2017	65.12	66.25	65.03	66.08
5067	NASDAQ	VSAT	Mon, Jan 23, 2017	64.80	65.89	64.25	65.04
5066	NASDAQ	VSAT	Fri, Jan 20, 2017	64.71	65.50	64.71	64.90
5065	NASDAQ	VSAT	Thu, Jan 19, 2017	65.30	65.68	64.36	64.69
5064	NASDAQ	VSAT	Wed, Jan 18, 2017	65.42	65.88	64.74	65.05
5063	NASDAQ	VSAT	Tue, Jan 17, 2017	65.16	65.71	64.91	65.05
5062	NASDAQ	VSAT	Fri, Jan 13, 2017	65.68	66.58	64.79	65.32
5061	NASDAQ	VSAT	Thu, Jan 12, 2017	66.04	66.04	64.34	65.44
5060	NASDAQ	VSAT	Wed, Jan 11, 2017	65.05	66.14	64.75	66.11
5059	NASDAQ	VSAT	Tue, Jan 10, 2017	64.70	65.13	64.01	65.05
5058	NASDAQ	VSAT	Mon, Jan 9, 2017	64.95	65.56	64.76	64.87
5057	NASDAQ	VSAT	Fri, Jan 6, 2017	66.24	66.24	65.00	65.07
5056	NASDAQ	VSAT	Thu, Jan 5, 2017	65.48	66.21	64.72	65.99
5055	NASDAQ	VSAT	Wed, Jan 4, 2017	65.54	66.10	65.31	65.84
5054	NASDAQ	VSAT	Tue, Jan 3, 2017	66.34	67.33	64.14	65.17
5053	NASDAQ	VSAT	Fri, Dec 30, 2016	67.20	67.22	65.89	66.22
5052	NASDAQ	VSAT	Thu, Dec 29, 2016	66.86	67.21	66.52	67.17
5051	NASDAQ	VSAT	Wed, Dec 28, 2016	67.82	67.85	66.61	66.82
5050	NASDAQ	VSAT	Tue, Dec 27, 2016	67.92	68.89	67.59	67.92
5049	NASDAQ	VSAT	Fri, Dec 23, 2016	67.50	68.01	67.18	67.70
5048	NASDAQ	VSAT	Thu, Dec 22, 2016	68.17	68.66	67.47	67.76
5047	NASDAQ	VSAT	Wed, Dec 21, 2016	68.41	68.70	68.12	68.23
5046	NASDAQ	VSAT	Tue, Dec 20, 2016	68.90	69.25	68.15	68.67
5045	NASDAQ	VSAT	Mon, Dec 19, 2016	68.77	69.22	68.25	68.60
5044	NASDAQ	VSAT	Fri, Dec 16, 2016	69.46	69.70	68.42	68.48
5043	NASDAQ	VSAT	Thu, Dec 15, 2016	69.35	70.36	68.62	69.37
5042	NASDAQ	VSAT	Wed, Dec 14, 2016	69.92	70.48	69.10	69.24
5041	NASDAQ	VSAT	Tue, Dec 13, 2016	69.28	69.83	68.54	69.74
5040	NASDAQ	VSAT	Mon, Dec 12, 2016	68.64	69.03	67.60	69.02
5039	NASDAQ	VSAT	Fri, Dec 9, 2016	70.81	70.81	68.83	69.08
5038	NASDAQ	VSAT	Thu, Dec 8, 2016	71.11	71.64	69.98	70.69
5037	NASDAQ	VSAT	Wed, Dec 7, 2016	70.90	71.31	70.57	70.91
5036	NASDAQ	VSAT	Tue, Dec 6, 2016	71.11	71.30	70.40	70.96
5035	NASDAQ	VSAT	Mon, Dec 5, 2016	71.33	71.76	70.67	71.14
5034	NASDAQ	VSAT	Fri, Dec 2, 2016	70.53	70.85	69.89	70.70
5033	NASDAQ	VSAT	Thu, Dec 1, 2016	71.66	71.66	69.85	70.51
5032	NASDAQ	VSAT	Wed, Nov 30, 2016	72.68	72.79	71.11	71.28
5031	NASDAQ	VSAT	Tue, Nov 29, 2016	72.78	73.44	72.33	72.41
5030	NASDAQ	VSAT	Mon, Nov 28, 2016	74.52	74.67	72.19	72.85
5029	NASDAQ	VSAT	Fri, Nov 25, 2016	74.15	74.95	73.84	74.81
5028	NASDAQ	VSAT	Wed, Nov 23, 2016	72.00	74.12	71.39	73.91
5027	NASDAQ	VSAT	Tue, Nov 22, 2016	72.93	73.10	70.65	72.29
5026	NASDAQ	VSAT	Mon, Nov 21, 2016	73.13	73.43	71.55	72.51
5025	NASDAQ	VSAT	Fri, Nov 18, 2016	73.90	73.90	71.71	72.97
5024	NASDAQ	VSAT	Thu, Nov 17, 2016	71.53	71.68	67.81	69.74
5023	NASDAQ	VSAT	Wed, Nov 16, 2016	75.10	76.87	72.90	73.55
5022	NASDAQ	VSAT	Tue, Nov 15, 2016	80.75	81.71	80.30	80.79
5021	NASDAQ	VSAT	Mon, Nov 14, 2016	80.83	81.48	80.24	80.59
5020	NASDAQ	VSAT	Fri, Nov 11, 2016	79.54	82.19	79.14	81.15
5019	NASDAQ	VSAT	Thu, Nov 10, 2016	78.70	79.95	77.77	79.67
5018	NASDAQ	VSAT	Wed, Nov 9, 2016	72.50	78.45	72.49	78.45
5017	NASDAQ	VSAT	Tue, Nov 8, 2016	70.05	71.05	69.50	70.49
5016	NASDAQ	VSAT	Mon, Nov 7, 2016	70.45	70.75	69.61	70.05
5015	NASDAQ	VSAT	Fri, Nov 4, 2016	68.92	69.42	68.52	68.94
5014	NASDAQ	VSAT	Thu, Nov 3, 2016	68.78	69.09	68.45	68.64
5013	NASDAQ	VSAT	Wed, Nov 2, 2016	69.30	70.18	68.54	68.61
5012	NASDAQ	VSAT	Tue, Nov 1, 2016	70.92	70.92	69.26	69.28
5011	NASDAQ	VSAT	Mon, Oct 31, 2016	70.58	71.17	70.25	70.66
5010	NASDAQ	VSAT	Fri, Oct 28, 2016	70.83	71.58	70.34	70.46
5009	NASDAQ	VSAT	Thu, Oct 27, 2016	71.78	72.48	70.55	70.75
5008	NASDAQ	VSAT	Wed, Oct 26, 2016	71.69	72.69	71.39	71.49
5007	NASDAQ	VSAT	Tue, Oct 25, 2016	72.67	72.67	71.69	71.89
5006	NASDAQ	VSAT	Mon, Oct 24, 2016	72.96	73.69	72.73	72.78
5005	NASDAQ	VSAT	Fri, Oct 21, 2016	72.40	72.64	71.97	72.35
5004	NASDAQ	VSAT	Thu, Oct 20, 2016	73.27	73.51	72.61	72.98
5003	NASDAQ	VSAT	Wed, Oct 19, 2016	73.24	73.77	72.46	73.53
5002	NASDAQ	VSAT	Tue, Oct 18, 2016	73.27	73.30	72.51	73.05
5001	NASDAQ	VSAT	Mon, Oct 17, 2016	72.15	73.11	72.15	72.59
5000	NASDAQ	VSAT	Fri, Oct 14, 2016	72.41	73.29	72.05	72.26
4999	NASDAQ	VSAT	Thu, Oct 13, 2016	71.93	72.27	70.76	71.86
4998	NASDAQ	VSAT	Wed, Oct 12, 2016	72.86	73.11	72.05	72.63
4997	NASDAQ	VSAT	Tue, Oct 11, 2016	73.80	73.97	72.50	72.86
4996	NASDAQ	VSAT	Mon, Oct 10, 2016	73.89	74.71	73.48	74.22
4995	NASDAQ	VSAT	Fri, Oct 7, 2016	74.39	74.41	72.80	73.48
4994	NASDAQ	VSAT	Thu, Oct 6, 2016	72.97	74.39	72.44	74.20
4993	NASDAQ	VSAT	Wed, Oct 5, 2016	73.07	73.99	72.75	73.09
4992	NASDAQ	VSAT	Tue, Oct 4, 2016	73.93	74.91	72.54	72.73
4991	NASDAQ	VSAT	Mon, Oct 3, 2016	74.40	74.53	73.15	73.80
4990	NASDAQ	VSAT	Fri, Sep 30, 2016	74.64	75.07	73.82	74.65
4989	NASDAQ	VSAT	Thu, Sep 29, 2016	75.59	75.75	73.75	74.10
4988	NASDAQ	VSAT	Wed, Sep 28, 2016	75.74	75.97	75.12	75.79
4987	NASDAQ	VSAT	Tue, Sep 27, 2016	74.40	75.45	74.40	75.40
4986	NASDAQ	VSAT	Mon, Sep 26, 2016	74.63	75.16	74.35	74.56
4985	NASDAQ	VSAT	Fri, Sep 23, 2016	75.19	75.35	74.71	75.02
4984	NASDAQ	VSAT	Thu, Sep 22, 2016	74.17	75.58	74.17	75.31
4983	NASDAQ	VSAT	Wed, Sep 21, 2016	73.07	73.95	72.73	73.90
4982	NASDAQ	VSAT	Tue, Sep 20, 2016	74.14	74.99	72.72	72.92
4981	NASDAQ	VSAT	Mon, Sep 19, 2016	72.32	73.98	72.07	73.89
4980	NASDAQ	VSAT	Fri, Sep 16, 2016	73.63	73.79	72.01	72.13
4979	NASDAQ	VSAT	Thu, Sep 15, 2016	72.21	73.97	72.00	73.58
4978	NASDAQ	VSAT	Wed, Sep 14, 2016	72.50	72.96	71.93	72.10
4977	NASDAQ	VSAT	Tue, Sep 13, 2016	72.52	73.00	71.71	72.24
4976	NASDAQ	VSAT	Mon, Sep 12, 2016	71.93	73.27	71.01	73.23
4975	NASDAQ	VSAT	Fri, Sep 9, 2016	74.63	74.97	72.10	72.10
4974	NASDAQ	VSAT	Thu, Sep 8, 2016	75.25	75.51	75.02	75.10
4973	NASDAQ	VSAT	Wed, Sep 7, 2016	75.10	75.66	74.98	75.20
4972	NASDAQ	VSAT	Tue, Sep 6, 2016	75.91	76.18	74.85	75.25
4971	NASDAQ	VSAT	Fri, Sep 2, 2016	75.90	76.03	74.82	75.82
4970	NASDAQ	VSAT	Thu, Sep 1, 2016	75.12	75.84	74.96	75.58
4969	NASDAQ	VSAT	Wed, Aug 31, 2016	74.89	75.46	74.38	75.04
4968	NASDAQ	VSAT	Tue, Aug 30, 2016	74.86	75.66	74.73	74.94
4967	NASDAQ	VSAT	Mon, Aug 29, 2016	74.49	75.20	74.33	74.94
4966	NASDAQ	VSAT	Fri, Aug 26, 2016	74.93	75.29	74.24	74.49
4965	NASDAQ	VSAT	Thu, Aug 25, 2016	74.74	75.25	74.53	74.93
4964	NASDAQ	VSAT	Wed, Aug 24, 2016	75.31	75.60	74.76	74.87
4963	NASDAQ	VSAT	Tue, Aug 23, 2016	75.00	75.90	74.69	75.50
4962	NASDAQ	VSAT	Mon, Aug 22, 2016	74.84	75.00	73.84	74.94
4961	NASDAQ	VSAT	Fri, Aug 19, 2016	74.99	75.45	74.65	75.18
4960	NASDAQ	VSAT	Thu, Aug 18, 2016	74.69	75.37	74.34	75.00
4959	NASDAQ	VSAT	Wed, Aug 17, 2016	75.61	75.80	74.56	74.72
4958	NASDAQ	VSAT	Tue, Aug 16, 2016	75.40	75.89	75.07	75.53
4957	NASDAQ	VSAT	Mon, Aug 15, 2016	74.26	75.58	74.14	75.45
4956	NASDAQ	VSAT	Fri, Aug 12, 2016	74.26	74.68	73.76	74.33
4955	NASDAQ	VSAT	Thu, Aug 11, 2016	74.75	74.92	74.30	74.47
4954	NASDAQ	VSAT	Wed, Aug 10, 2016	74.80	76.77	73.52	74.75
4953	NASDAQ	VSAT	Tue, Aug 9, 2016	75.07	75.24	74.29	74.98
4952	NASDAQ	VSAT	Mon, Aug 8, 2016	73.49	75.02	72.68	75.02
4951	NASDAQ	VSAT	Fri, Aug 5, 2016	73.55	74.07	72.71	73.49
4950	NASDAQ	VSAT	Thu, Aug 4, 2016	72.88	73.53	72.69	73.23
4949	NASDAQ	VSAT	Wed, Aug 3, 2016	72.81	72.93	72.00	72.71
4948	NASDAQ	VSAT	Tue, Aug 2, 2016	73.90	73.96	72.35	72.67
4947	NASDAQ	VSAT	Mon, Aug 1, 2016	73.64	74.26	73.10	73.84
4946	NASDAQ	VSAT	Fri, Jul 29, 2016	73.42	74.01	72.93	73.83
4945	NASDAQ	VSAT	Thu, Jul 28, 2016	73.72	74.00	73.07	73.41
4944	NASDAQ	VSAT	Wed, Jul 27, 2016	74.49	74.49	73.56	73.95
4943	NASDAQ	VSAT	Tue, Jul 26, 2016	74.08	74.53	73.75	74.24
4942	NASDAQ	VSAT	Mon, Jul 25, 2016	73.80	74.09	73.45	74.00
4941	NASDAQ	VSAT	Fri, Jul 22, 2016	73.20	74.02	72.82	73.70
4940	NASDAQ	VSAT	Thu, Jul 21, 2016	73.67	74.00	72.93	73.25
4939	NASDAQ	VSAT	Wed, Jul 20, 2016	73.50	73.95	73.05	73.72
4938	NASDAQ	VSAT	Tue, Jul 19, 2016	74.40	74.40	73.23	73.49
4937	NASDAQ	VSAT	Mon, Jul 18, 2016	74.13	74.90	74.11	74.42
4936	NASDAQ	VSAT	Fri, Jul 15, 2016	74.49	74.49	73.62	74.30
4935	NASDAQ	VSAT	Thu, Jul 14, 2016	74.62	74.70	73.70	73.94
4934	NASDAQ	VSAT	Wed, Jul 13, 2016	74.92	75.23	73.95	74.26
4933	NASDAQ	VSAT	Tue, Jul 12, 2016	74.39	74.98	74.01	74.52
4932	NASDAQ	VSAT	Mon, Jul 11, 2016	73.84	74.53	73.78	74.09
4931	NASDAQ	VSAT	Fri, Jul 8, 2016	71.49	73.90	71.49	73.64
4930	NASDAQ	VSAT	Thu, Jul 7, 2016	70.51	71.15	70.38	71.02
4929	NASDAQ	VSAT	Wed, Jul 6, 2016	69.21	70.44	68.84	70.40
4928	NASDAQ	VSAT	Tue, Jul 5, 2016	70.25	70.47	69.26	69.57
4927	NASDAQ	VSAT	Fri, Jul 1, 2016	71.35	72.24	70.33	70.88
4926	NASDAQ	VSAT	Thu, Jun 30, 2016	69.37	71.43	69.05	71.40
4925	NASDAQ	VSAT	Wed, Jun 29, 2016	68.47	69.42	67.85	69.39
4924	NASDAQ	VSAT	Tue, Jun 28, 2016	66.60	67.62	66.60	67.46
4923	NASDAQ	VSAT	Mon, Jun 27, 2016	67.35	67.35	65.80	66.47
4922	NASDAQ	VSAT	Fri, Jun 24, 2016	68.78	69.69	67.32	67.53
4921	NASDAQ	VSAT	Thu, Jun 23, 2016	70.23	71.33	70.02	71.31
4920	NASDAQ	VSAT	Wed, Jun 22, 2016	70.37	70.37	69.42	69.44
4919	NASDAQ	VSAT	Tue, Jun 21, 2016	69.98	70.61	69.81	70.04
4918	NASDAQ	VSAT	Mon, Jun 20, 2016	70.55	71.76	70.00	70.21
4917	NASDAQ	VSAT	Fri, Jun 17, 2016	70.66	70.91	69.47	69.68
4916	NASDAQ	VSAT	Thu, Jun 16, 2016	69.65	71.03	68.89	70.74
4915	NASDAQ	VSAT	Wed, Jun 15, 2016	71.04	71.19	70.17	70.19
4914	NASDAQ	VSAT	Tue, Jun 14, 2016	70.81	71.22	70.26	70.70
4913	NASDAQ	VSAT	Mon, Jun 13, 2016	72.06	72.64	70.69	70.80
4912	NASDAQ	VSAT	Fri, Jun 10, 2016	73.39	74.11	72.11	72.46
4911	NASDAQ	VSAT	Thu, Jun 9, 2016	74.20	74.63	73.43	74.09
4910	NASDAQ	VSAT	Wed, Jun 8, 2016	74.11	74.48	73.59	74.27
4909	NASDAQ	VSAT	Tue, Jun 7, 2016	73.96	74.24	73.35	74.01
4908	NASDAQ	VSAT	Mon, Jun 6, 2016	73.70	74.34	73.08	74.01
4907	NASDAQ	VSAT	Fri, Jun 3, 2016	73.09	73.13	70.67	73.08
4906	NASDAQ	VSAT	Thu, Jun 2, 2016	69.04	70.06	68.75	69.91
4905	NASDAQ	VSAT	Wed, Jun 1, 2016	68.60	69.19	68.48	69.02
4904	NASDAQ	VSAT	Tue, May 31, 2016	70.09	70.25	68.73	69.03
4903	NASDAQ	VSAT	Fri, May 27, 2016	69.58	70.37	69.50	70.08
4902	NASDAQ	VSAT	Thu, May 26, 2016	69.42	70.43	68.71	69.61
4901	NASDAQ	VSAT	Wed, May 25, 2016	70.00	70.95	66.90	69.41
4900	NASDAQ	VSAT	Tue, May 24, 2016	72.10	73.21	71.89	72.68
4899	NASDAQ	VSAT	Mon, May 23, 2016	72.52	73.29	71.40	71.46
4898	NASDAQ	VSAT	Fri, May 20, 2016	73.16	74.25	73.16	74.00
4897	NASDAQ	VSAT	Thu, May 19, 2016	73.25	73.88	72.00	72.70
4896	NASDAQ	VSAT	Wed, May 18, 2016	73.70	74.28	73.12	73.44
4895	NASDAQ	VSAT	Tue, May 17, 2016	74.85	74.90	73.45	73.80
4894	NASDAQ	VSAT	Mon, May 16, 2016	75.44	76.00	74.88	75.00
4893	NASDAQ	VSAT	Fri, May 13, 2016	75.42	75.78	74.88	75.39
4892	NASDAQ	VSAT	Thu, May 12, 2016	75.83	76.45	74.61	75.74
4891	NASDAQ	VSAT	Wed, May 11, 2016	76.25	76.25	75.43	75.57
4890	NASDAQ	VSAT	Tue, May 10, 2016	75.75	76.27	75.46	76.16
4889	NASDAQ	VSAT	Mon, May 9, 2016	75.64	76.10	75.35	75.44
4888	NASDAQ	VSAT	Fri, May 6, 2016	74.97	75.71	73.77	75.66
4887	NASDAQ	VSAT	Thu, May 5, 2016	75.39	75.64	75.13	75.31
4886	NASDAQ	VSAT	Wed, May 4, 2016	75.61	76.31	74.92	75.28
4885	NASDAQ	VSAT	Tue, May 3, 2016	74.79	76.20	74.47	76.04
4884	NASDAQ	VSAT	Mon, May 2, 2016	76.73	77.00	74.75	75.08
4883	NASDAQ	VSAT	Fri, Apr 29, 2016	78.00	78.73	75.87	76.70
4882	NASDAQ	VSAT	Thu, Apr 28, 2016	77.37	79.15	77.21	78.03
4881	NASDAQ	VSAT	Wed, Apr 27, 2016	76.91	77.90	76.91	77.61
4880	NASDAQ	VSAT	Tue, Apr 26, 2016	76.00	76.84	75.30	76.55
4879	NASDAQ	VSAT	Mon, Apr 25, 2016	75.75	75.94	75.30	75.57
4878	NASDAQ	VSAT	Fri, Apr 22, 2016	74.87	76.22	74.78	76.08
4877	NASDAQ	VSAT	Thu, Apr 21, 2016	74.23	74.91	74.21	74.81
4876	NASDAQ	VSAT	Wed, Apr 20, 2016	73.01	74.29	72.67	74.06
4875	NASDAQ	VSAT	Tue, Apr 19, 2016	72.99	73.29	72.29	73.05
4874	NASDAQ	VSAT	Mon, Apr 18, 2016	73.13	73.63	72.34	72.71
4873	NASDAQ	VSAT	Fri, Apr 15, 2016	72.66	73.83	71.88	73.20
4872	NASDAQ	VSAT	Thu, Apr 14, 2016	73.99	74.10	72.63	72.85
4871	NASDAQ	VSAT	Wed, Apr 13, 2016	73.32	74.29	72.51	73.87
4870	NASDAQ	VSAT	Tue, Apr 12, 2016	71.91	73.38	71.29	73.15
4869	NASDAQ	VSAT	Mon, Apr 11, 2016	73.04	73.79	71.81	71.96
4868	NASDAQ	VSAT	Fri, Apr 8, 2016	73.04	73.86	72.24	72.67
4867	NASDAQ	VSAT	Thu, Apr 7, 2016	73.18	73.66	71.46	72.36
4866	NASDAQ	VSAT	Wed, Apr 6, 2016	72.10	73.73	72.10	73.66
4865	NASDAQ	VSAT	Tue, Apr 5, 2016	73.19	73.19	73.19	72.03
4864	NASDAQ	VSAT	Mon, Apr 4, 2016	73.10	73.66	72.47	73.19
4863	NASDAQ	VSAT	Fri, Apr 1, 2016	72.76	73.19	71.45	72.96
4862	NASDAQ	VSAT	Thu, Mar 31, 2016	73.00	74.26	72.85	72.73
4861	NASDAQ	VSAT	Wed, Mar 30, 2016	73.75	74.71	72.70	72.73
4860	NASDAQ	VSAT	Tue, Mar 29, 2016	72.42	73.08	72.23	72.35
4859	NASDAQ	VSAT	Mon, Mar 28, 2016	72.34	72.72	72.02	72.37
4858	NASDAQ	VSAT	Thu, Mar 24, 2016	72.00	72.00	72.00	72.16
4857	NASDAQ	VSAT	Wed, Mar 23, 2016	74.24	74.74	71.95	72.00
4856	NASDAQ	VSAT	Tue, Mar 22, 2016	75.05	75.25	73.44	74.53
4855	NASDAQ	VSAT	Mon, Mar 21, 2016	75.31	75.98	75.10	75.12
4854	NASDAQ	VSAT	Fri, Mar 18, 2016	75.12	76.58	75.12	75.84
4853	NASDAQ	VSAT	Thu, Mar 17, 2016	73.15	74.95	72.69	74.70
4852	NASDAQ	VSAT	Wed, Mar 16, 2016	72.70	73.23	72.13	73.06
4851	NASDAQ	VSAT	Tue, Mar 15, 2016	74.93	74.93	74.93	72.90
4850	NASDAQ	VSAT	Mon, Mar 14, 2016	73.25	75.50	72.88	75.41
4849	NASDAQ	VSAT	Fri, Mar 11, 2016	73.35	73.79	72.03	73.22
4848	NASDAQ	VSAT	Thu, Mar 10, 2016	74.39	74.63	72.35	73.93
4847	NASDAQ	VSAT	Wed, Mar 9, 2016	73.02	73.02	73.02	73.93
4846	NASDAQ	VSAT	Tue, Mar 8, 2016	73.82	74.17	72.93	74.29
4845	NASDAQ	VSAT	Mon, Mar 7, 2016	73.71	74.69	73.71	74.29
4844	NASDAQ	VSAT	Fri, Mar 4, 2016	73.95	73.95	73.95	74.33
4843	NASDAQ	VSAT	Thu, Mar 3, 2016	73.84	73.84	73.84	73.95
4842	NASDAQ	VSAT	Wed, Mar 2, 2016	73.28	73.87	73.02	73.57
4841	NASDAQ	VSAT	Tue, Mar 1, 2016	73.01	73.01	73.01	73.57
4840	NASDAQ	VSAT	Mon, Feb 29, 2016	71.85	73.16	71.66	73.01
4839	NASDAQ	VSAT	Fri, Feb 26, 2016	72.19	72.19	72.19	71.66
4838	NASDAQ	VSAT	Thu, Feb 25, 2016	71.10	72.25	70.68	72.19
4837	NASDAQ	VSAT	Wed, Feb 24, 2016	70.37	71.29	69.96	71.19
4836	NASDAQ	VSAT	Tue, Feb 23, 2016	70.52	71.99	70.10	71.29
4835	NASDAQ	VSAT	Mon, Feb 22, 2016	72.27	72.71	66.49	70.46
4834	NASDAQ	VSAT	Fri, Feb 19, 2016	69.99	72.30	69.70	71.83
4833	NASDAQ	VSAT	Thu, Feb 18, 2016	69.11	71.00	68.88	70.23
4832	NASDAQ	VSAT	Wed, Feb 17, 2016	69.59	70.25	67.82	69.20
4831	NASDAQ	VSAT	Tue, Feb 16, 2016	65.00	70.88	64.88	69.81
4830	NASDAQ	VSAT	Fri, Feb 12, 2016	61.02	63.00	61.02	62.45
4829	NASDAQ	VSAT	Thu, Feb 11, 2016	56.91	61.22	56.48	60.92
4828	NASDAQ	VSAT	Wed, Feb 10, 2016	56.17	60.28	56.02	58.00
4827	NASDAQ	VSAT	Tue, Feb 9, 2016	56.39	58.22	56.29	56.90
4826	NASDAQ	VSAT	Mon, Feb 8, 2016	57.67	57.69	56.50	56.71
4825	NASDAQ	VSAT	Fri, Feb 5, 2016	59.44	59.44	57.56	57.70
4824	NASDAQ	VSAT	Thu, Feb 4, 2016	59.38	59.79	58.77	59.51
4823	NASDAQ	VSAT	Wed, Feb 3, 2016	59.89	59.89	57.96	59.41
4822	NASDAQ	VSAT	Tue, Feb 2, 2016	60.73	61.03	59.00	59.24
4821	NASDAQ	VSAT	Mon, Feb 1, 2016	61.94	61.94	60.42	61.32
4820	NASDAQ	VSAT	Fri, Jan 29, 2016	58.96	62.50	58.96	62.50
4819	NASDAQ	VSAT	Thu, Jan 28, 2016	59.72	59.72	58.63	59.03
4818	NASDAQ	VSAT	Wed, Jan 27, 2016	60.85	61.10	58.97	59.26
4817	NASDAQ	VSAT	Tue, Jan 26, 2016	59.19	61.05	58.86	60.98
4816	NASDAQ	VSAT	Mon, Jan 25, 2016	59.56	59.90	58.59	58.87
4815	NASDAQ	VSAT	Fri, Jan 22, 2016	59.39	60.26	59.00	59.94
4814	NASDAQ	VSAT	Thu, Jan 21, 2016	58.89	59.68	58.00	58.43
4813	NASDAQ	VSAT	Wed, Jan 20, 2016	57.54	59.06	56.34	58.77
4812	NASDAQ	VSAT	Tue, Jan 19, 2016	60.08	60.08	57.41	58.27
4811	NASDAQ	VSAT	Fri, Jan 15, 2016	59.42	60.71	58.63	59.29
4810	NASDAQ	VSAT	Thu, Jan 14, 2016	62.00	62.33	61.05	61.11
4809	NASDAQ	VSAT	Wed, Jan 13, 2016	62.30	63.36	61.68	61.96
4808	NASDAQ	VSAT	Tue, Jan 12, 2016	60.75	62.58	60.10	62.34
4807	NASDAQ	VSAT	Mon, Jan 11, 2016	57.45	60.39	57.28	60.20
4806	NASDAQ	VSAT	Fri, Jan 8, 2016	57.14	58.00	56.54	57.15
4805	NASDAQ	VSAT	Thu, Jan 7, 2016	58.06	58.98	56.68	56.93
4804	NASDAQ	VSAT	Wed, Jan 6, 2016	58.83	59.60	58.42	58.98
4803	NASDAQ	VSAT	Tue, Jan 5, 2016	59.30	60.23	59.11	59.83
4802	NASDAQ	VSAT	Mon, Jan 4, 2016	59.94	60.30	58.40	59.26
4801	NASDAQ	VSAT	Thu, Dec 31, 2015	61.20	62.24	60.92	61.01
4800	NASDAQ	VSAT	Wed, Dec 30, 2015	62.12	62.43	61.26	61.42
4799	NASDAQ	VSAT	Tue, Dec 29, 2015	61.91	62.61	61.60	62.12
4798	NASDAQ	VSAT	Mon, Dec 28, 2015	61.17	61.85	60.83	61.60
4797	NASDAQ	VSAT	Thu, Dec 24, 2015	61.03	61.88	60.71	61.33
4796	NASDAQ	VSAT	Wed, Dec 23, 2015	59.75	61.40	59.68	61.05
4795	NASDAQ	VSAT	Tue, Dec 22, 2015	59.76	60.10	58.90	60.08
4794	NASDAQ	VSAT	Mon, Dec 21, 2015	58.65	59.59	58.18	59.56
4793	NASDAQ	VSAT	Fri, Dec 18, 2015	59.70	59.87	58.33	58.37
4792	NASDAQ	VSAT	Thu, Dec 17, 2015	60.85	60.96	59.54	59.73
4791	NASDAQ	VSAT	Wed, Dec 16, 2015	59.94	61.01	59.87	60.81
4790	NASDAQ	VSAT	Tue, Dec 15, 2015	59.33	60.12	59.02	59.64
4789	NASDAQ	VSAT	Mon, Dec 14, 2015	59.87	60.28	58.58	58.89
4788	NASDAQ	VSAT	Fri, Dec 11, 2015	60.07	61.06	59.55	59.93
4787	NASDAQ	VSAT	Thu, Dec 10, 2015	60.67	61.85	60.67	60.98
4786	NASDAQ	VSAT	Wed, Dec 9, 2015	61.20	61.86	60.30	60.75
4785	NASDAQ	VSAT	Tue, Dec 8, 2015	61.42	61.95	60.76	61.27
4784	NASDAQ	VSAT	Mon, Dec 7, 2015	62.73	62.96	61.43	61.88
4783	NASDAQ	VSAT	Fri, Dec 4, 2015	61.67	62.88	61.65	62.61
4782	NASDAQ	VSAT	Thu, Dec 3, 2015	61.82	62.96	61.30	61.47
4781	NASDAQ	VSAT	Wed, Dec 2, 2015	62.11	62.46	61.47	61.54
4780	NASDAQ	VSAT	Tue, Dec 1, 2015	62.00	62.05	61.19	62.00
4779	NASDAQ	VSAT	Mon, Nov 30, 2015	61.90	62.48	61.23	61.98
4778	NASDAQ	VSAT	Fri, Nov 27, 2015	61.35	61.97	60.14	61.90
4777	NASDAQ	VSAT	Wed, Nov 25, 2015	60.78	61.84	60.38	61.48
4776	NASDAQ	VSAT	Tue, Nov 24, 2015	60.44	61.02	59.97	61.02
4775	NASDAQ	VSAT	Mon, Nov 23, 2015	61.50	61.82	60.40	60.82
4774	NASDAQ	VSAT	Fri, Nov 20, 2015	61.15	61.96	61.15	61.81
4773	NASDAQ	VSAT	Thu, Nov 19, 2015	60.96	61.17	60.43	60.75
4772	NASDAQ	VSAT	Wed, Nov 18, 2015	61.34	61.70	60.53	61.17
4771	NASDAQ	VSAT	Tue, Nov 17, 2015	61.80	62.33	61.20	61.26
4770	NASDAQ	VSAT	Mon, Nov 16, 2015	59.80	62.11	59.80	62.03
4769	NASDAQ	VSAT	Fri, Nov 13, 2015	59.78	60.00	58.91	59.76
4768	NASDAQ	VSAT	Thu, Nov 12, 2015	61.85	62.00	60.08	60.21
4767	NASDAQ	VSAT	Wed, Nov 11, 2015	62.95	63.42	61.43	62.45
4766	NASDAQ	VSAT	Tue, Nov 10, 2015	64.02	64.03	58.62	63.08
4765	NASDAQ	VSAT	Mon, Nov 9, 2015	66.76	66.76	64.77	66.00
4764	NASDAQ	VSAT	Fri, Nov 6, 2015	66.11	66.64	65.22	66.30
4763	NASDAQ	VSAT	Thu, Nov 5, 2015	65.39	66.26	64.51	66.14
4762	NASDAQ	VSAT	Wed, Nov 4, 2015	65.91	66.66	64.50	65.33
4761	NASDAQ	VSAT	Tue, Nov 3, 2015	66.27	66.54	65.34	65.72
4760	NASDAQ	VSAT	Mon, Nov 2, 2015	66.11	66.78	65.58	66.33
4759	NASDAQ	VSAT	Fri, Oct 30, 2015	66.35	66.70	65.12	65.96
4758	NASDAQ	VSAT	Thu, Oct 29, 2015	67.52	67.77	66.18	66.30
4757	NASDAQ	VSAT	Wed, Oct 28, 2015	65.95	67.87	65.73	67.72
4756	NASDAQ	VSAT	Tue, Oct 27, 2015	66.88	67.85	64.94	65.62
4755	NASDAQ	VSAT	Mon, Oct 26, 2015	67.36	67.66	66.68	67.00
4754	NASDAQ	VSAT	Fri, Oct 23, 2015	67.19	67.70	66.46	67.27
4753	NASDAQ	VSAT	Thu, Oct 22, 2015	65.32	69.15	65.00	66.53
4752	NASDAQ	VSAT	Wed, Oct 21, 2015	66.45	66.45	64.79	64.84
4751	NASDAQ	VSAT	Tue, Oct 20, 2015	66.37	68.64	65.22	66.13
4750	NASDAQ	VSAT	Mon, Oct 19, 2015	66.11	66.84	65.90	66.57
4749	NASDAQ	VSAT	Fri, Oct 16, 2015	67.11	67.12	66.26	66.47
4748	NASDAQ	VSAT	Thu, Oct 15, 2015	66.43	67.36	65.05	67.30
4747	NASDAQ	VSAT	Wed, Oct 14, 2015	66.92	68.04	66.26	66.44
4746	NASDAQ	VSAT	Tue, Oct 13, 2015	68.65	68.85	66.15	66.74
4745	NASDAQ	VSAT	Mon, Oct 12, 2015	70.03	71.41	69.78	70.30
4744	NASDAQ	VSAT	Fri, Oct 9, 2015	70.26	71.38	69.82	70.15
4743	NASDAQ	VSAT	Thu, Oct 8, 2015	69.98	70.90	69.28	70.78
4742	NASDAQ	VSAT	Wed, Oct 7, 2015	68.74	70.31	68.64	70.03
4741	NASDAQ	VSAT	Tue, Oct 6, 2015	66.77	68.79	66.76	68.63
4740	NASDAQ	VSAT	Mon, Oct 5, 2015	64.79	66.78	64.79	66.65
4739	NASDAQ	VSAT	Fri, Oct 2, 2015	62.24	64.43	62.24	64.43
4738	NASDAQ	VSAT	Thu, Oct 1, 2015	64.00	64.02	61.24	63.01
4737	NASDAQ	VSAT	Wed, Sep 30, 2015	64.66	65.17	63.32	64.29
4736	NASDAQ	VSAT	Tue, Sep 29, 2015	64.25	64.57	63.40	64.11
4735	NASDAQ	VSAT	Mon, Sep 28, 2015	64.30	65.22	63.90	64.41
4734	NASDAQ	VSAT	Fri, Sep 25, 2015	62.66	64.97	62.15	64.34
4733	NASDAQ	VSAT	Thu, Sep 24, 2015	61.83	62.15	61.07	62.02
4732	NASDAQ	VSAT	Wed, Sep 23, 2015	63.61	64.28	62.26	62.27
4731	NASDAQ	VSAT	Tue, Sep 22, 2015	62.65	63.56	62.49	63.47
4730	NASDAQ	VSAT	Mon, Sep 21, 2015	62.89	63.74	62.29	63.31
4729	NASDAQ	VSAT	Fri, Sep 18, 2015	62.48	63.47	61.98	62.41
4728	NASDAQ	VSAT	Thu, Sep 17, 2015	63.39	64.45	62.80	63.62
4727	NASDAQ	VSAT	Wed, Sep 16, 2015	62.90	63.56	62.63	63.37
4726	NASDAQ	VSAT	Tue, Sep 15, 2015	62.94	63.08	62.02	62.66
4725	NASDAQ	VSAT	Mon, Sep 14, 2015	63.20	63.22	62.41	62.56
4724	NASDAQ	VSAT	Fri, Sep 11, 2015	63.14	63.60	62.00	63.25
4723	NASDAQ	VSAT	Thu, Sep 10, 2015	64.29	64.62	63.45	63.69
4722	NASDAQ	VSAT	Wed, Sep 9, 2015	63.75	64.89	63.75	64.35
4721	NASDAQ	VSAT	Tue, Sep 8, 2015	62.12	63.50	61.50	63.25
4720	NASDAQ	VSAT	Fri, Sep 4, 2015	60.67	61.79	60.67	61.36
4719	NASDAQ	VSAT	Thu, Sep 3, 2015	60.80	61.71	60.69	61.36
4718	NASDAQ	VSAT	Wed, Sep 2, 2015	59.27	60.81	58.61	60.81
4717	NASDAQ	VSAT	Tue, Sep 1, 2015	57.47	59.03	56.97	58.51
4716	NASDAQ	VSAT	Mon, Aug 31, 2015	59.27	59.27	58.37	58.77
4715	NASDAQ	VSAT	Fri, Aug 28, 2015	59.06	59.82	58.73	59.56
4714	NASDAQ	VSAT	Thu, Aug 27, 2015	59.76	60.20	58.70	59.33
4713	NASDAQ	VSAT	Wed, Aug 26, 2015	59.06	59.40	57.69	59.23
4712	NASDAQ	VSAT	Tue, Aug 25, 2015	60.06	60.06	57.83	57.86
4711	NASDAQ	VSAT	Mon, Aug 24, 2015	58.00	60.22	57.76	58.40
4710	NASDAQ	VSAT	Fri, Aug 21, 2015	59.88	62.37	59.82	60.25
4709	NASDAQ	VSAT	Thu, Aug 20, 2015	62.09	62.90	61.05	61.09
4708	NASDAQ	VSAT	Wed, Aug 19, 2015	62.32	63.32	62.32	62.72
4707	NASDAQ	VSAT	Tue, Aug 18, 2015	62.82	62.97	62.44	62.94
4706	NASDAQ	VSAT	Mon, Aug 17, 2015	61.04	62.84	60.49	62.74
4705	NASDAQ	VSAT	Fri, Aug 14, 2015	59.23	61.23	59.23	61.09
4704	NASDAQ	VSAT	Thu, Aug 13, 2015	59.90	60.36	59.38	59.47
4703	NASDAQ	VSAT	Wed, Aug 12, 2015	59.40	60.24	59.02	60.04
4702	NASDAQ	VSAT	Tue, Aug 11, 2015	60.78	61.03	59.72	59.77
4701	NASDAQ	VSAT	Mon, Aug 10, 2015	60.30	61.66	57.23	61.45
4700	NASDAQ	VSAT	Fri, Aug 7, 2015	56.20	61.59	56.07	59.99
4699	NASDAQ	VSAT	Thu, Aug 6, 2015	62.21	62.21	60.93	61.27
4698	NASDAQ	VSAT	Wed, Aug 5, 2015	62.13	62.61	61.91	62.41
4697	NASDAQ	VSAT	Tue, Aug 4, 2015	62.33	62.73	61.54	61.71
4696	NASDAQ	VSAT	Mon, Aug 3, 2015	61.84	62.23	61.32	62.20
4695	NASDAQ	VSAT	Fri, Jul 31, 2015	61.72	62.17	61.56	62.00
4694	NASDAQ	VSAT	Thu, Jul 30, 2015	60.91	61.81	60.89	61.78
4693	NASDAQ	VSAT	Wed, Jul 29, 2015	60.98	61.27	60.48	61.19
4692	NASDAQ	VSAT	Tue, Jul 28, 2015	60.26	60.58	59.39	60.56
4691	NASDAQ	VSAT	Mon, Jul 27, 2015	59.08	60.05	59.08	59.95
4690	NASDAQ	VSAT	Fri, Jul 24, 2015	60.19	60.31	59.12	59.51
4689	NASDAQ	VSAT	Thu, Jul 23, 2015	59.67	60.49	59.67	60.33
4688	NASDAQ	VSAT	Wed, Jul 22, 2015	59.57	60.05	58.93	59.58
4687	NASDAQ	VSAT	Tue, Jul 21, 2015	59.67	60.22	59.34	60.00
4686	NASDAQ	VSAT	Mon, Jul 20, 2015	60.08	60.10	59.15	59.61
4685	NASDAQ	VSAT	Fri, Jul 17, 2015	60.50	60.50	59.83	60.05
4684	NASDAQ	VSAT	Thu, Jul 16, 2015	60.40	61.08	60.08	60.28
4683	NASDAQ	VSAT	Wed, Jul 15, 2015	60.24	60.24	59.59	60.07
4682	NASDAQ	VSAT	Tue, Jul 14, 2015	58.79	60.36	58.79	60.16
4681	NASDAQ	VSAT	Mon, Jul 13, 2015	58.58	59.00	58.23	58.89
4680	NASDAQ	VSAT	Fri, Jul 10, 2015	57.43	58.22	56.70	58.20
4679	NASDAQ	VSAT	Thu, Jul 9, 2015	58.38	58.86	56.55	56.88
4678	NASDAQ	VSAT	Wed, Jul 8, 2015	58.50	58.62	57.30	57.60
4677	NASDAQ	VSAT	Tue, Jul 7, 2015	58.63	59.27	57.68	59.19
4676	NASDAQ	VSAT	Mon, Jul 6, 2015	59.00	59.50	57.88	58.53
4675	NASDAQ	VSAT	Thu, Jul 2, 2015	60.90	60.90	59.12	59.39
4674	NASDAQ	VSAT	Wed, Jul 1, 2015	60.45	60.72	59.53	60.68
4673	NASDAQ	VSAT	Tue, Jun 30, 2015	60.77	61.06	59.50	60.26
4672	NASDAQ	VSAT	Mon, Jun 29, 2015	60.91	61.69	60.11	60.45
4671	NASDAQ	VSAT	Fri, Jun 26, 2015	62.75	62.75	61.18	61.56
4670	NASDAQ	VSAT	Thu, Jun 25, 2015	63.00	63.00	62.15	62.49
4669	NASDAQ	VSAT	Wed, Jun 24, 2015	63.74	63.74	62.37	62.70
4668	NASDAQ	VSAT	Tue, Jun 23, 2015	63.66	63.85	62.89	63.79
4667	NASDAQ	VSAT	Mon, Jun 22, 2015	63.66	63.79	63.14	63.60
4666	NASDAQ	VSAT	Fri, Jun 19, 2015	63.11	63.74	62.29	63.39
4665	NASDAQ	VSAT	Thu, Jun 18, 2015	62.40	63.40	62.03	62.99
4664	NASDAQ	VSAT	Wed, Jun 17, 2015	62.91	62.99	62.15	62.25
4663	NASDAQ	VSAT	Tue, Jun 16, 2015	62.04	63.32	62.04	62.67
4662	NASDAQ	VSAT	Mon, Jun 15, 2015	62.53	63.08	62.10	62.24
4661	NASDAQ	VSAT	Fri, Jun 12, 2015	62.62	63.55	62.62	63.55
4660	NASDAQ	VSAT	Thu, Jun 11, 2015	62.93	63.05	62.13	62.68
4659	NASDAQ	VSAT	Wed, Jun 10, 2015	62.78	63.34	62.47	62.69
4658	NASDAQ	VSAT	Tue, Jun 9, 2015	62.62	62.79	61.65	62.61
4657	NASDAQ	VSAT	Mon, Jun 8, 2015	63.38	63.63	62.43	62.74
4656	NASDAQ	VSAT	Fri, Jun 5, 2015	63.52	63.62	62.59	63.50
4655	NASDAQ	VSAT	Thu, Jun 4, 2015	63.80	64.47	63.25	63.50
4654	NASDAQ	VSAT	Wed, Jun 3, 2015	64.04	64.48	63.57	64.48
4653	NASDAQ	VSAT	Tue, Jun 2, 2015	63.02	64.57	63.02	63.95
4652	NASDAQ	VSAT	Mon, Jun 1, 2015	63.16	63.74	62.91	63.33
4651	NASDAQ	VSAT	Fri, May 29, 2015	62.58	63.44	62.30	62.99
4650	NASDAQ	VSAT	Thu, May 28, 2015	62.43	62.67	62.03	62.57
4649	NASDAQ	VSAT	Wed, May 27, 2015	62.02	62.49	61.61	62.39
4648	NASDAQ	VSAT	Tue, May 26, 2015	62.19	62.47	61.50	61.75
4647	NASDAQ	VSAT	Fri, May 22, 2015	62.63	63.60	62.05	62.47
4646	NASDAQ	VSAT	Thu, May 21, 2015	62.17	62.83	61.47	62.53
4645	NASDAQ	VSAT	Wed, May 20, 2015	64.11	64.11	61.26	62.00
4644	NASDAQ	VSAT	Tue, May 19, 2015	61.71	64.74	61.57	64.65
4643	NASDAQ	VSAT	Mon, May 18, 2015	61.45	61.96	60.78	61.78
4642	NASDAQ	VSAT	Fri, May 15, 2015	61.32	61.93	60.60	61.71
4641	NASDAQ	VSAT	Thu, May 14, 2015	61.44	61.73	60.91	61.61
4640	NASDAQ	VSAT	Wed, May 13, 2015	60.83	61.19	60.42	61.11
4639	NASDAQ	VSAT	Tue, May 12, 2015	60.58	61.03	59.77	60.61
4638	NASDAQ	VSAT	Mon, May 11, 2015	61.03	61.69	60.75	60.91
4637	NASDAQ	VSAT	Fri, May 8, 2015	61.48	62.11	60.86	61.03
4636	NASDAQ	VSAT	Thu, May 7, 2015	60.30	61.30	60.03	60.92
4635	NASDAQ	VSAT	Wed, May 6, 2015	60.67	60.82	59.70	60.45
4634	NASDAQ	VSAT	Tue, May 5, 2015	61.64	62.24	60.16	60.46
4633	NASDAQ	VSAT	Mon, May 4, 2015	60.23	62.28	60.23	62.04
4632	NASDAQ	VSAT	Fri, May 1, 2015	60.19	60.91	59.74	60.29
4631	NASDAQ	VSAT	Thu, Apr 30, 2015	61.32	62.72	60.09	60.12
4630	NASDAQ	VSAT	Wed, Apr 29, 2015	62.79	62.94	61.40	61.67
4629	NASDAQ	VSAT	Tue, Apr 28, 2015	62.08	63.15	61.92	63.06
4628	NASDAQ	VSAT	Mon, Apr 27, 2015	62.17	63.28	61.72	62.05
4627	NASDAQ	VSAT	Fri, Apr 24, 2015	61.89	62.25	61.56	62.12
4626	NASDAQ	VSAT	Thu, Apr 23, 2015	62.03	62.99	61.65	61.93
4625	NASDAQ	VSAT	Wed, Apr 22, 2015	62.85	62.85	61.62	62.14
4624	NASDAQ	VSAT	Tue, Apr 21, 2015	62.27	62.89	61.72	62.59
4623	NASDAQ	VSAT	Mon, Apr 20, 2015	62.05	62.95	61.88	62.14
4622	NASDAQ	VSAT	Fri, Apr 17, 2015	62.81	63.00	61.46	61.95
4621	NASDAQ	VSAT	Thu, Apr 16, 2015	63.12	63.47	62.94	63.30
4620	NASDAQ	VSAT	Wed, Apr 15, 2015	63.13	63.40	62.86	63.18
4619	NASDAQ	VSAT	Tue, Apr 14, 2015	62.53	63.21	62.42	62.99
4618	NASDAQ	VSAT	Mon, Apr 13, 2015	62.23	62.97	62.23	62.75
4617	NASDAQ	VSAT	Fri, Apr 10, 2015	61.36	62.37	61.17	62.24
4616	NASDAQ	VSAT	Thu, Apr 9, 2015	60.66	61.18	60.24	61.12
4615	NASDAQ	VSAT	Wed, Apr 8, 2015	60.50	60.79	60.34	60.64
4614	NASDAQ	VSAT	Tue, Apr 7, 2015	60.23	60.94	60.08	60.46
4613	NASDAQ	VSAT	Mon, Apr 6, 2015	59.67	60.65	59.63	60.34
4612	NASDAQ	VSAT	Thu, Apr 2, 2015	59.95	60.55	59.74	59.99
4611	NASDAQ	VSAT	Wed, Apr 1, 2015	59.34	60.49	58.99	60.08
4610	NASDAQ	VSAT	Tue, Mar 31, 2015	59.50	59.76	58.91	59.61
4609	NASDAQ	VSAT	Mon, Mar 30, 2015	59.40	59.83	59.12	59.65
4608	NASDAQ	VSAT	Fri, Mar 27, 2015	58.30	59.52	58.20	59.20
4607	NASDAQ	VSAT	Thu, Mar 26, 2015	57.87	58.78	57.59	58.33
4606	NASDAQ	VSAT	Wed, Mar 25, 2015	59.44	59.59	58.02	58.08
4605	NASDAQ	VSAT	Tue, Mar 24, 2015	59.86	60.81	58.82	59.19
4604	NASDAQ	VSAT	Mon, Mar 23, 2015	60.78	61.08	59.86	60.11
4603	NASDAQ	VSAT	Fri, Mar 20, 2015	61.16	61.81	60.90	61.04
4602	NASDAQ	VSAT	Thu, Mar 19, 2015	62.57	62.80	60.71	61.04
4601	NASDAQ	VSAT	Wed, Mar 18, 2015	62.80	62.97	62.09	62.81
4600	NASDAQ	VSAT	Tue, Mar 17, 2015	62.75	63.25	62.16	62.90
4599	NASDAQ	VSAT	Mon, Mar 16, 2015	62.55	63.34	62.55	63.04
4598	NASDAQ	VSAT	Fri, Mar 13, 2015	63.64	64.08	62.39	62.53
4597	NASDAQ	VSAT	Thu, Mar 12, 2015	63.97	64.00	62.23	63.65
4596	NASDAQ	VSAT	Wed, Mar 11, 2015	62.90	63.71	62.59	63.57
4595	NASDAQ	VSAT	Tue, Mar 10, 2015	63.79	64.44	62.70	62.87
4594	NASDAQ	VSAT	Mon, Mar 9, 2015	64.43	64.95	64.02	64.50
4593	NASDAQ	VSAT	Fri, Mar 6, 2015	64.20	64.99	63.88	64.50
4592	NASDAQ	VSAT	Thu, Mar 5, 2015	64.88	65.04	64.27	64.75
4591	NASDAQ	VSAT	Wed, Mar 4, 2015	65.18	65.36	64.28	64.78
4590	NASDAQ	VSAT	Tue, Mar 3, 2015	64.90	65.70	64.79	65.48
4589	NASDAQ	VSAT	Mon, Mar 2, 2015	65.15	65.50	64.55	65.30
4588	NASDAQ	VSAT	Fri, Feb 27, 2015	64.98	65.96	64.72	65.34
4587	NASDAQ	VSAT	Thu, Feb 26, 2015	65.38	66.22	64.91	65.35
4586	NASDAQ	VSAT	Wed, Feb 25, 2015	65.29	65.53	64.95	65.31
4585	NASDAQ	VSAT	Tue, Feb 24, 2015	65.06	65.85	64.87	65.48
4584	NASDAQ	VSAT	Mon, Feb 23, 2015	66.07	66.07	64.68	65.20
4583	NASDAQ	VSAT	Fri, Feb 20, 2015	66.13	66.52	64.94	66.08
4582	NASDAQ	VSAT	Thu, Feb 19, 2015	64.76	66.58	64.74	66.13
4581	NASDAQ	VSAT	Wed, Feb 18, 2015	63.39	65.45	63.39	64.99
4580	NASDAQ	VSAT	Tue, Feb 17, 2015	62.58	63.55	62.05	63.47
4579	NASDAQ	VSAT	Fri, Feb 13, 2015	62.03	63.25	61.82	62.71
4578	NASDAQ	VSAT	Thu, Feb 12, 2015	60.48	62.99	60.13	62.18
4577	NASDAQ	VSAT	Wed, Feb 11, 2015	63.17	63.49	58.90	60.13
4576	NASDAQ	VSAT	Tue, Feb 10, 2015	59.58	61.53	58.99	61.37
4575	NASDAQ	VSAT	Mon, Feb 9, 2015	58.70	59.76	58.32	59.32
4574	NASDAQ	VSAT	Fri, Feb 6, 2015	57.87	58.81	57.57	58.78
4573	NASDAQ	VSAT	Thu, Feb 5, 2015	56.68	57.91	56.68	57.74
4572	NASDAQ	VSAT	Wed, Feb 4, 2015	57.48	57.78	56.49	56.62
4571	NASDAQ	VSAT	Tue, Feb 3, 2015	56.85	57.72	56.81	57.65
4570	NASDAQ	VSAT	Mon, Feb 2, 2015	56.25	56.57	55.17	56.50
4569	NASDAQ	VSAT	Fri, Jan 30, 2015	56.36	56.78	55.91	56.22
4568	NASDAQ	VSAT	Thu, Jan 29, 2015	56.63	56.68	55.75	56.66
4567	NASDAQ	VSAT	Wed, Jan 28, 2015	57.40	57.40	56.31	56.36
4566	NASDAQ	VSAT	Tue, Jan 27, 2015	57.55	57.65	56.85	57.00
4565	NASDAQ	VSAT	Mon, Jan 26, 2015	57.61	58.46	57.14	58.05
4564	NASDAQ	VSAT	Fri, Jan 23, 2015	57.43	58.02	57.03	57.62
4563	NASDAQ	VSAT	Thu, Jan 22, 2015	56.48	57.66	56.03	57.42
4562	NASDAQ	VSAT	Wed, Jan 21, 2015	55.86	56.84	55.61	56.14
4561	NASDAQ	VSAT	Tue, Jan 20, 2015	56.54	57.10	55.34	56.10
4560	NASDAQ	VSAT	Fri, Jan 16, 2015	55.84	56.58	55.74	56.37
4559	NASDAQ	VSAT	Thu, Jan 15, 2015	56.61	56.64	55.11	56.01
4558	NASDAQ	VSAT	Wed, Jan 14, 2015	56.32	57.05	55.61	56.65
4557	NASDAQ	VSAT	Tue, Jan 13, 2015	59.17	60.25	56.94	57.19
4556	NASDAQ	VSAT	Mon, Jan 12, 2015	59.62	59.77	58.26	58.64
4555	NASDAQ	VSAT	Fri, Jan 9, 2015	60.00	60.75	59.42	59.50
4554	NASDAQ	VSAT	Thu, Jan 8, 2015	59.18	60.43	59.00	60.09
4553	NASDAQ	VSAT	Wed, Jan 7, 2015	59.30	59.30	57.86	58.52
4552	NASDAQ	VSAT	Tue, Jan 6, 2015	59.96	60.51	58.66	58.82
4551	NASDAQ	VSAT	Mon, Jan 5, 2015	61.37	61.50	59.53	59.98
4550	NASDAQ	VSAT	Fri, Jan 2, 2015	63.05	63.44	61.24	61.96
4549	NASDAQ	VSAT	Wed, Dec 31, 2014	63.34	63.85	62.73	63.03
4548	NASDAQ	VSAT	Tue, Dec 30, 2014	63.75	63.82	62.68	63.08
4547	NASDAQ	VSAT	Mon, Dec 29, 2014	63.75	63.99	63.27	63.75
4546	NASDAQ	VSAT	Fri, Dec 26, 2014	63.89	64.43	63.54	63.72
4545	NASDAQ	VSAT	Wed, Dec 24, 2014	63.74	63.87	63.50	63.75
4544	NASDAQ	VSAT	Tue, Dec 23, 2014	63.89	64.33	63.34	63.95
4543	NASDAQ	VSAT	Mon, Dec 22, 2014	63.00	63.86	62.91	63.55
4542	NASDAQ	VSAT	Fri, Dec 19, 2014	62.49	63.05	61.66	62.83
4541	NASDAQ	VSAT	Thu, Dec 18, 2014	62.08	62.94	61.92	62.44
4540	NASDAQ	VSAT	Wed, Dec 17, 2014	61.03	61.45	60.25	61.35
4539	NASDAQ	VSAT	Tue, Dec 16, 2014	62.00	62.29	60.97	61.00
4538	NASDAQ	VSAT	Mon, Dec 15, 2014	62.76	63.82	61.61	62.04
4537	NASDAQ	VSAT	Fri, Dec 12, 2014	62.71	63.64	62.42	62.66
4536	NASDAQ	VSAT	Thu, Dec 11, 2014	63.42	64.77	63.19	63.54
4535	NASDAQ	VSAT	Wed, Dec 10, 2014	65.25	65.25	63.18	63.23
4534	NASDAQ	VSAT	Tue, Dec 9, 2014	64.09	65.53	63.05	65.32
4533	NASDAQ	VSAT	Mon, Dec 8, 2014	66.00	66.51	64.52	64.80
4532	NASDAQ	VSAT	Fri, Dec 5, 2014	65.16	66.29	65.11	66.15
4531	NASDAQ	VSAT	Thu, Dec 4, 2014	66.20	66.44	64.99	65.19
4530	NASDAQ	VSAT	Wed, Dec 3, 2014	65.70	66.77	65.23	66.22
4529	NASDAQ	VSAT	Tue, Dec 2, 2014	65.97	66.19	65.35	65.62
4528	NASDAQ	VSAT	Mon, Dec 1, 2014	65.91	66.40	65.33	65.67
4527	NASDAQ	VSAT	Fri, Nov 28, 2014	66.88	66.93	66.21	66.30
4526	NASDAQ	VSAT	Wed, Nov 26, 2014	66.91	67.40	66.35	67.00
4525	NASDAQ	VSAT	Tue, Nov 25, 2014	67.25	67.25	66.40	66.85
4524	NASDAQ	VSAT	Mon, Nov 24, 2014	66.17	67.03	66.17	66.93
4523	NASDAQ	VSAT	Fri, Nov 21, 2014	66.90	66.90	65.70	66.14
4522	NASDAQ	VSAT	Thu, Nov 20, 2014	65.28	66.05	64.86	66.00
4521	NASDAQ	VSAT	Wed, Nov 19, 2014	65.72	65.94	64.45	65.49
4520	NASDAQ	VSAT	Tue, Nov 18, 2014	66.11	67.00	65.43	65.54
4519	NASDAQ	VSAT	Mon, Nov 17, 2014	67.29	67.40	65.84	65.86
4518	NASDAQ	VSAT	Fri, Nov 14, 2014	66.87	68.84	66.04	67.61
4517	NASDAQ	VSAT	Thu, Nov 13, 2014	64.24	64.97	63.86	64.95
4516	NASDAQ	VSAT	Wed, Nov 12, 2014	62.83	64.22	62.70	64.01
4515	NASDAQ	VSAT	Tue, Nov 11, 2014	63.36	63.87	62.64	62.89
4514	NASDAQ	VSAT	Mon, Nov 10, 2014	63.74	64.40	61.91	63.01
4513	NASDAQ	VSAT	Fri, Nov 7, 2014	64.28	67.28	62.38	65.39
4512	NASDAQ	VSAT	Thu, Nov 6, 2014	60.16	60.56	59.56	60.26
4511	NASDAQ	VSAT	Wed, Nov 5, 2014	61.45	61.45	59.67	60.44
4510	NASDAQ	VSAT	Tue, Nov 4, 2014	62.49	62.67	60.68	61.22
4509	NASDAQ	VSAT	Mon, Nov 3, 2014	62.65	63.47	62.09	62.45
4508	NASDAQ	VSAT	Fri, Oct 31, 2014	61.69	62.79	60.43	62.64
4507	NASDAQ	VSAT	Thu, Oct 30, 2014	58.01	60.38	58.01	60.29
4506	NASDAQ	VSAT	Wed, Oct 29, 2014	58.61	58.98	57.94	58.40
4505	NASDAQ	VSAT	Tue, Oct 28, 2014	56.50	58.54	56.47	58.40
4504	NASDAQ	VSAT	Mon, Oct 27, 2014	55.85	56.39	55.52	56.27
4503	NASDAQ	VSAT	Fri, Oct 24, 2014	56.25	56.38	55.65	56.23
4502	NASDAQ	VSAT	Thu, Oct 23, 2014	55.66	56.74	55.51	56.24
4501	NASDAQ	VSAT	Wed, Oct 22, 2014	56.10	56.10	55.16	55.22
4500	NASDAQ	VSAT	Tue, Oct 21, 2014	55.34	56.08	54.74	56.00
4499	NASDAQ	VSAT	Mon, Oct 20, 2014	54.26	54.99	54.26	54.98
4498	NASDAQ	VSAT	Fri, Oct 17, 2014	54.76	54.76	53.91	54.38
4497	NASDAQ	VSAT	Thu, Oct 16, 2014	53.50	54.69	53.00	54.42
4496	NASDAQ	VSAT	Wed, Oct 15, 2014	52.78	54.50	52.26	54.13
4495	NASDAQ	VSAT	Tue, Oct 14, 2014	53.75	54.59	52.94	53.30
4494	NASDAQ	VSAT	Mon, Oct 13, 2014	53.09	54.11	52.53	53.37
4493	NASDAQ	VSAT	Fri, Oct 10, 2014	54.22	54.76	53.05	53.19
4492	NASDAQ	VSAT	Thu, Oct 9, 2014	56.10	56.22	54.05	54.65
4491	NASDAQ	VSAT	Wed, Oct 8, 2014	54.92	56.55	54.34	56.08
4490	NASDAQ	VSAT	Tue, Oct 7, 2014	55.92	55.92	54.91	54.97
4489	NASDAQ	VSAT	Mon, Oct 6, 2014	56.13	56.71	55.51	56.22
4488	NASDAQ	VSAT	Fri, Oct 3, 2014	56.35	56.59	55.75	56.17
4487	NASDAQ	VSAT	Thu, Oct 2, 2014	55.11	56.03	54.81	55.84
4486	NASDAQ	VSAT	Wed, Oct 1, 2014	55.13	55.48	54.85	55.09
4485	NASDAQ	VSAT	Tue, Sep 30, 2014	55.87	56.11	55.05	55.12
4484	NASDAQ	VSAT	Mon, Sep 29, 2014	55.05	55.88	54.80	55.81
4483	NASDAQ	VSAT	Fri, Sep 26, 2014	57.41	57.41	54.93	55.52
4482	NASDAQ	VSAT	Thu, Sep 25, 2014	55.73	55.85	54.92	55.26
4481	NASDAQ	VSAT	Wed, Sep 24, 2014	57.30	57.30	54.84	55.78
4480	NASDAQ	VSAT	Tue, Sep 23, 2014	56.74	56.98	54.88	55.55
4479	NASDAQ	VSAT	Mon, Sep 22, 2014	57.11	57.56	56.95	57.02
4478	NASDAQ	VSAT	Fri, Sep 19, 2014	59.00	59.47	57.29	57.52
4477	NASDAQ	VSAT	Thu, Sep 18, 2014	57.65	59.00	57.51	58.91
4476	NASDAQ	VSAT	Wed, Sep 17, 2014	57.15	58.43	57.00	57.57
4475	NASDAQ	VSAT	Tue, Sep 16, 2014	56.63	57.66	56.63	57.26
4474	NASDAQ	VSAT	Mon, Sep 15, 2014	57.72	57.95	56.62	57.10
4473	NASDAQ	VSAT	Fri, Sep 12, 2014	58.69	58.69	57.52	57.84
4472	NASDAQ	VSAT	Thu, Sep 11, 2014	57.29	58.76	57.29	58.57
4471	NASDAQ	VSAT	Wed, Sep 10, 2014	57.19	57.56	56.95	57.47
4470	NASDAQ	VSAT	Tue, Sep 9, 2014	57.40	57.75	56.76	57.27
4469	NASDAQ	VSAT	Mon, Sep 8, 2014	57.17	58.06	57.01	57.35
4468	NASDAQ	VSAT	Fri, Sep 5, 2014	57.02	57.91	56.89	57.59
4467	NASDAQ	VSAT	Thu, Sep 4, 2014	57.46	58.00	57.24	57.33
4466	NASDAQ	VSAT	Wed, Sep 3, 2014	57.59	57.64	57.10	57.37
4465	NASDAQ	VSAT	Tue, Sep 2, 2014	57.10	57.90	56.69	57.48
4464	NASDAQ	VSAT	Fri, Aug 29, 2014	56.60	57.03	56.22	56.94
4463	NASDAQ	VSAT	Thu, Aug 28, 2014	56.29	56.58	56.10	56.41
4462	NASDAQ	VSAT	Wed, Aug 27, 2014	57.14	57.29	56.44	56.56
4461	NASDAQ	VSAT	Tue, Aug 26, 2014	56.57	57.12	56.31	57.00
4460	NASDAQ	VSAT	Mon, Aug 25, 2014	57.17	57.17	55.96	56.39
4459	NASDAQ	VSAT	Fri, Aug 22, 2014	56.41	57.46	56.11	56.93
4458	NASDAQ	VSAT	Thu, Aug 21, 2014	55.54	56.41	55.47	56.30
4457	NASDAQ	VSAT	Wed, Aug 20, 2014	54.90	55.88	54.74	55.46
4456	NASDAQ	VSAT	Tue, Aug 19, 2014	55.17	55.55	55.09	55.38
4455	NASDAQ	VSAT	Mon, Aug 18, 2014	54.99	55.24	54.48	55.24
4454	NASDAQ	VSAT	Fri, Aug 15, 2014	53.23	54.57	53.01	54.47
4453	NASDAQ	VSAT	Thu, Aug 14, 2014	52.23	53.16	51.93	53.06
4452	NASDAQ	VSAT	Wed, Aug 13, 2014	53.45	54.94	51.50	53.01
4451	NASDAQ	VSAT	Tue, Aug 12, 2014	56.57	57.60	56.56	57.26
4450	NASDAQ	VSAT	Mon, Aug 11, 2014	57.30	58.08	56.95	57.56
4449	NASDAQ	VSAT	Fri, Aug 8, 2014	57.20	58.06	57.20	57.35
4448	NASDAQ	VSAT	Thu, Aug 7, 2014	58.91	59.82	57.10	57.29
4447	NASDAQ	VSAT	Wed, Aug 6, 2014	58.75	59.44	58.42	58.90
4446	NASDAQ	VSAT	Tue, Aug 5, 2014	58.01	59.50	57.63	59.05
4445	NASDAQ	VSAT	Mon, Aug 4, 2014	58.58	59.08	57.73	58.50
4444	NASDAQ	VSAT	Fri, Aug 1, 2014	58.61	58.88	57.49	58.39
4443	NASDAQ	VSAT	Thu, Jul 31, 2014	58.95	59.44	58.09	58.47
4442	NASDAQ	VSAT	Wed, Jul 30, 2014	59.56	60.01	58.93	59.79
4441	NASDAQ	VSAT	Tue, Jul 29, 2014	58.20	59.22	58.01	59.01
4440	NASDAQ	VSAT	Mon, Jul 28, 2014	58.57	58.93	57.74	58.06
4439	NASDAQ	VSAT	Fri, Jul 25, 2014	58.84	59.18	58.13	58.63
4438	NASDAQ	VSAT	Thu, Jul 24, 2014	58.58	61.07	58.51	59.36
4437	NASDAQ	VSAT	Wed, Jul 23, 2014	59.11	59.36	58.20	58.55
4436	NASDAQ	VSAT	Tue, Jul 22, 2014	57.71	60.09	57.47	59.10
4435	NASDAQ	VSAT	Mon, Jul 21, 2014	57.34	57.78	56.88	57.39
4434	NASDAQ	VSAT	Fri, Jul 18, 2014	56.84	58.48	56.35	57.72
4433	NASDAQ	VSAT	Thu, Jul 17, 2014	56.77	57.53	56.74	57.01
4432	NASDAQ	VSAT	Wed, Jul 16, 2014	57.43	57.51	56.82	57.11
4431	NASDAQ	VSAT	Tue, Jul 15, 2014	57.60	57.60	56.81	57.04
4430	NASDAQ	VSAT	Mon, Jul 14, 2014	57.75	57.80	57.02	57.45
4429	NASDAQ	VSAT	Fri, Jul 11, 2014	56.82	57.35	56.78	57.23
4428	NASDAQ	VSAT	Thu, Jul 10, 2014	56.04	57.27	55.61	56.99
4427	NASDAQ	VSAT	Wed, Jul 9, 2014	56.86	57.38	56.59	57.09
4426	NASDAQ	VSAT	Tue, Jul 8, 2014	57.05	57.13	55.86	56.83
4425	NASDAQ	VSAT	Mon, Jul 7, 2014	57.25	57.88	56.84	57.10
4424	NASDAQ	VSAT	Thu, Jul 3, 2014	57.47	57.92	57.08	57.64
4423	NASDAQ	VSAT	Wed, Jul 2, 2014	57.50	58.10	57.15	57.38
4422	NASDAQ	VSAT	Tue, Jul 1, 2014	57.89	58.26	56.39	57.49
4421	NASDAQ	VSAT	Mon, Jun 30, 2014	57.57	57.97	57.37	57.96
4420	NASDAQ	VSAT	Fri, Jun 27, 2014	56.66	58.12	56.66	57.82
4419	NASDAQ	VSAT	Thu, Jun 26, 2014	56.51	57.30	56.14	57.17
4418	NASDAQ	VSAT	Wed, Jun 25, 2014	56.22	56.71	55.98	56.55
4417	NASDAQ	VSAT	Tue, Jun 24, 2014	56.70	57.57	56.26	56.50
4416	NASDAQ	VSAT	Mon, Jun 23, 2014	57.52	57.75	56.75	56.87
4415	NASDAQ	VSAT	Fri, Jun 20, 2014	57.30	57.60	56.86	57.57
4414	NASDAQ	VSAT	Thu, Jun 19, 2014	57.44	57.61	56.59	57.24
4413	NASDAQ	VSAT	Wed, Jun 18, 2014	56.95	57.49	56.29	57.19
4412	NASDAQ	VSAT	Tue, Jun 17, 2014	56.21	57.47	56.14	56.79
4411	NASDAQ	VSAT	Mon, Jun 16, 2014	56.60	57.19	56.08	56.41
4410	NASDAQ	VSAT	Fri, Jun 13, 2014	56.72	57.00	56.01	56.82
4409	NASDAQ	VSAT	Thu, Jun 12, 2014	56.53	56.74	56.03	56.50
4408	NASDAQ	VSAT	Wed, Jun 11, 2014	56.12	56.76	55.16	56.50
4407	NASDAQ	VSAT	Tue, Jun 10, 2014	56.15	57.39	56.02	56.47
4406	NASDAQ	VSAT	Mon, Jun 9, 2014	55.57	56.36	55.10	56.13
4405	NASDAQ	VSAT	Fri, Jun 6, 2014	56.08	56.44	55.28	55.56
4404	NASDAQ	VSAT	Thu, Jun 5, 2014	54.41	56.18	54.04	55.63
4403	NASDAQ	VSAT	Wed, Jun 4, 2014	54.49	54.83	53.97	54.14
4402	NASDAQ	VSAT	Tue, Jun 3, 2014	54.43	55.10	54.20	54.64
4401	NASDAQ	VSAT	Mon, Jun 2, 2014	54.11	54.33	53.33	54.04
4400	NASDAQ	VSAT	Fri, May 30, 2014	54.48	54.60	53.90	54.23
4399	NASDAQ	VSAT	Thu, May 29, 2014	55.48	55.87	54.55	54.78
4398	NASDAQ	VSAT	Wed, May 28, 2014	55.06	55.53	54.29	55.29
4397	NASDAQ	VSAT	Tue, May 27, 2014	55.23	55.70	54.48	54.95
4396	NASDAQ	VSAT	Fri, May 23, 2014	54.24	55.11	53.84	54.99
4395	NASDAQ	VSAT	Thu, May 22, 2014	53.65	55.07	53.45	54.24
4394	NASDAQ	VSAT	Wed, May 21, 2014	57.30	58.56	53.03	53.87
4393	NASDAQ	VSAT	Tue, May 20, 2014	60.14	60.14	58.25	58.64
4392	NASDAQ	VSAT	Mon, May 19, 2014	60.45	61.32	59.79	60.12
4391	NASDAQ	VSAT	Fri, May 16, 2014	60.07	61.95	60.00	60.53
4390	NASDAQ	VSAT	Thu, May 15, 2014	58.94	59.79	58.00	58.99
4389	NASDAQ	VSAT	Wed, May 14, 2014	61.05	61.05	59.17	59.37
4388	NASDAQ	VSAT	Tue, May 13, 2014	62.45	62.84	61.15	61.26
4387	NASDAQ	VSAT	Mon, May 12, 2014	60.55	62.92	60.27	62.31
4386	NASDAQ	VSAT	Fri, May 9, 2014	60.90	61.83	58.79	60.03
4385	NASDAQ	VSAT	Thu, May 8, 2014	61.66	63.41	60.84	61.36
4384	NASDAQ	VSAT	Wed, May 7, 2014	62.21	62.38	60.52	61.56
4383	NASDAQ	VSAT	Tue, May 6, 2014	63.02	63.52	62.00	62.03
4382	NASDAQ	VSAT	Mon, May 5, 2014	62.49	63.79	62.13	63.43
4381	NASDAQ	VSAT	Fri, May 2, 2014	62.65	63.82	62.10	63.01
4380	NASDAQ	VSAT	Thu, May 1, 2014	64.07	64.31	62.05	62.52
4379	NASDAQ	VSAT	Wed, Apr 30, 2014	64.15	64.49	63.10	64.21
4378	NASDAQ	VSAT	Tue, Apr 29, 2014	64.75	65.08	63.76	64.21
4377	NASDAQ	VSAT	Mon, Apr 28, 2014	64.94	66.04	63.17	65.05
4376	NASDAQ	VSAT	Fri, Apr 25, 2014	68.00	68.50	64.83	64.97
4375	NASDAQ	VSAT	Thu, Apr 24, 2014	67.00	67.28	65.45	66.08
4374	NASDAQ	VSAT	Wed, Apr 23, 2014	66.76	67.34	65.88	66.39
4373	NASDAQ	VSAT	Tue, Apr 22, 2014	66.65	67.46	65.10	67.06
4372	NASDAQ	VSAT	Mon, Apr 21, 2014	67.06	67.06	65.20	66.58
4371	NASDAQ	VSAT	Thu, Apr 17, 2014	63.91	67.22	63.44	67.10
4370	NASDAQ	VSAT	Wed, Apr 16, 2014	64.17	64.96	63.30	64.07
4369	NASDAQ	VSAT	Tue, Apr 15, 2014	64.19	65.03	62.03	63.51
4368	NASDAQ	VSAT	Mon, Apr 14, 2014	64.66	65.00	63.41	64.06
4367	NASDAQ	VSAT	Fri, Apr 11, 2014	64.20	65.37	63.33	63.76
4366	NASDAQ	VSAT	Thu, Apr 10, 2014	66.87	67.34	64.13	64.83
4365	NASDAQ	VSAT	Wed, Apr 9, 2014	64.95	67.31	64.37	67.13
4364	NASDAQ	VSAT	Tue, Apr 8, 2014	64.16	65.77	63.20	64.90
4363	NASDAQ	VSAT	Mon, Apr 7, 2014	64.73	66.25	63.26	63.98
4362	NASDAQ	VSAT	Fri, Apr 4, 2014	69.95	69.95	64.96	65.26
4361	NASDAQ	VSAT	Thu, Apr 3, 2014	70.17	70.79	69.03	69.24
4360	NASDAQ	VSAT	Wed, Apr 2, 2014	70.32	70.87	69.90	70.23
4359	NASDAQ	VSAT	Tue, Apr 1, 2014	68.98	70.37	68.72	70.24
4358	NASDAQ	VSAT	Mon, Mar 31, 2014	68.59	69.74	67.99	69.04
4357	NASDAQ	VSAT	Fri, Mar 28, 2014	69.44	70.50	67.69	68.02
4356	NASDAQ	VSAT	Thu, Mar 27, 2014	70.81	71.23	68.92	69.11
4355	NASDAQ	VSAT	Wed, Mar 26, 2014	73.86	74.00	70.95	70.98
4354	NASDAQ	VSAT	Tue, Mar 25, 2014	74.01	74.78	72.77	73.52
4353	NASDAQ	VSAT	Mon, Mar 24, 2014	73.41	74.28	72.51	73.62
4352	NASDAQ	VSAT	Fri, Mar 21, 2014	73.00	74.33	72.39	73.27
4351	NASDAQ	VSAT	Thu, Mar 20, 2014	71.92	73.00	71.76	72.51
4350	NASDAQ	VSAT	Wed, Mar 19, 2014	72.50	72.68	71.69	72.19
4349	NASDAQ	VSAT	Tue, Mar 18, 2014	72.40	73.16	72.13	72.50
4348	NASDAQ	VSAT	Mon, Mar 17, 2014	71.85	72.91	71.67	72.49
4347	NASDAQ	VSAT	Fri, Mar 14, 2014	69.40	71.97	69.22	71.68
4346	NASDAQ	VSAT	Thu, Mar 13, 2014	69.98	70.35	68.31	69.19
4345	NASDAQ	VSAT	Wed, Mar 12, 2014	68.71	69.89	68.37	69.70
4344	NASDAQ	VSAT	Tue, Mar 11, 2014	70.32	70.53	68.29	68.89
4343	NASDAQ	VSAT	Mon, Mar 10, 2014	70.23	70.55	69.37	70.07
4342	NASDAQ	VSAT	Fri, Mar 7, 2014	71.00	71.00	69.65	70.21
4341	NASDAQ	VSAT	Thu, Mar 6, 2014	70.65	70.89	70.09	70.48
4340	NASDAQ	VSAT	Wed, Mar 5, 2014	70.20	70.38	69.94	70.24
4339	NASDAQ	VSAT	Tue, Mar 4, 2014	67.58	70.85	67.58	70.43
4338	NASDAQ	VSAT	Mon, Mar 3, 2014	65.84	67.34	65.62	67.05
4337	NASDAQ	VSAT	Fri, Feb 28, 2014	67.23	67.50	66.50	66.71
4336	NASDAQ	VSAT	Thu, Feb 27, 2014	67.00	67.31	66.56	67.12
4335	NASDAQ	VSAT	Wed, Feb 26, 2014	66.64	67.49	66.00	67.17
4334	NASDAQ	VSAT	Tue, Feb 25, 2014	66.55	67.62	66.21	66.76
4333	NASDAQ	VSAT	Mon, Feb 24, 2014	66.97	67.26	65.93	66.65
4332	NASDAQ	VSAT	Fri, Feb 21, 2014	64.83	67.95	64.05	66.83
4331	NASDAQ	VSAT	Thu, Feb 20, 2014	63.66	65.11	63.49	64.38
4330	NASDAQ	VSAT	Wed, Feb 19, 2014	63.52	63.78	62.76	63.57
4329	NASDAQ	VSAT	Tue, Feb 18, 2014	61.85	63.80	61.35	63.54
4328	NASDAQ	VSAT	Fri, Feb 14, 2014	57.35	62.07	57.17	61.92
4327	NASDAQ	VSAT	Thu, Feb 13, 2014	55.49	57.42	55.49	57.26
4326	NASDAQ	VSAT	Wed, Feb 12, 2014	55.63	56.80	55.51	56.04
4325	NASDAQ	VSAT	Tue, Feb 11, 2014	60.08	60.66	59.73	60.03
4324	NASDAQ	VSAT	Mon, Feb 10, 2014	59.56	60.06	58.92	59.99
4323	NASDAQ	VSAT	Fri, Feb 7, 2014	58.00	59.74	57.50	59.60
4322	NASDAQ	VSAT	Thu, Feb 6, 2014	57.44	58.52	57.26	57.96
4321	NASDAQ	VSAT	Wed, Feb 5, 2014	57.81	58.22	56.57	57.12
4320	NASDAQ	VSAT	Tue, Feb 4, 2014	57.97	58.65	57.17	57.99
4319	NASDAQ	VSAT	Mon, Feb 3, 2014	59.15	59.86	57.24	57.68
4318	NASDAQ	VSAT	Fri, Jan 31, 2014	59.50	60.46	59.35	59.51
4317	NASDAQ	VSAT	Wed, Jan 29, 2014	61.10	61.77	59.77	60.05
4316	NASDAQ	VSAT	Tue, Jan 28, 2014	61.71	61.81	61.01	61.65
4315	NASDAQ	VSAT	Mon, Jan 27, 2014	61.79	62.12	61.02	61.53
4314	NASDAQ	VSAT	Fri, Jan 24, 2014	61.20	62.38	61.20	61.79
4313	NASDAQ	VSAT	Thu, Jan 23, 2014	61.50	61.82	61.07	61.75
4312	NASDAQ	VSAT	Wed, Jan 22, 2014	61.50	62.11	61.28	61.88
4311	NASDAQ	VSAT	Tue, Jan 21, 2014	62.77	63.20	61.28	61.50
4310	NASDAQ	VSAT	Fri, Jan 17, 2014	62.74	63.00	62.25	62.43
4309	NASDAQ	VSAT	Thu, Jan 16, 2014	63.02	63.57	62.44	62.64
4308	NASDAQ	VSAT	Wed, Jan 15, 2014	62.66	63.67	62.66	63.41
4307	NASDAQ	VSAT	Tue, Jan 14, 2014	62.41	63.03	62.22	62.63
4306	NASDAQ	VSAT	Mon, Jan 13, 2014	62.89	63.09	61.72	62.29
4305	NASDAQ	VSAT	Fri, Jan 10, 2014	62.79	63.05	62.31	62.89
4304	NASDAQ	VSAT	Thu, Jan 9, 2014	64.09	64.26	62.11	62.64
4303	NASDAQ	VSAT	Wed, Jan 8, 2014	64.29	64.76	63.33	64.01
4302	NASDAQ	VSAT	Tue, Jan 7, 2014	61.45	64.88	61.45	64.20
4301	NASDAQ	VSAT	Mon, Jan 6, 2014	61.66	61.66	60.54	60.88
4300	NASDAQ	VSAT	Fri, Jan 3, 2014	60.69	61.42	60.39	61.19
4299	NASDAQ	VSAT	Thu, Jan 2, 2014	62.21	62.25	60.20	61.00
4298	NASDAQ	VSAT	Tue, Dec 31, 2013	63.52	63.71	62.26	62.65
4297	NASDAQ	VSAT	Mon, Dec 30, 2013	63.31	63.98	63.06	63.59
4296	NASDAQ	VSAT	Fri, Dec 27, 2013	63.56	63.70	62.68	63.52
4295	NASDAQ	VSAT	Thu, Dec 26, 2013	63.52	63.57	62.77	63.30
4294	NASDAQ	VSAT	Tue, Dec 24, 2013	62.63	63.23	62.38	63.09
4293	NASDAQ	VSAT	Mon, Dec 23, 2013	62.32	62.98	62.23	62.75
4292	NASDAQ	VSAT	Fri, Dec 20, 2013	61.00	62.23	60.78	61.93
4291	NASDAQ	VSAT	Thu, Dec 19, 2013	61.03	61.03	60.43	60.70
4290	NASDAQ	VSAT	Wed, Dec 18, 2013	60.74	61.65	59.88	61.28
4289	NASDAQ	VSAT	Tue, Dec 17, 2013	60.43	60.85	60.18	60.57
4288	NASDAQ	VSAT	Mon, Dec 16, 2013	60.09	60.75	60.00	60.34
4287	NASDAQ	VSAT	Fri, Dec 13, 2013	60.29	60.55	59.67	60.00
4286	NASDAQ	VSAT	Thu, Dec 12, 2013	60.50	60.55	59.63	60.05
4285	NASDAQ	VSAT	Wed, Dec 11, 2013	60.58	60.70	59.74	60.47
4284	NASDAQ	VSAT	Tue, Dec 10, 2013	60.39	61.12	59.98	60.37
4283	NASDAQ	VSAT	Mon, Dec 9, 2013	60.00	60.82	59.84	60.67
4282	NASDAQ	VSAT	Fri, Dec 6, 2013	60.22	61.19	59.12	59.94
4281	NASDAQ	VSAT	Thu, Dec 5, 2013	59.36	59.96	58.85	59.47
4280	NASDAQ	VSAT	Wed, Dec 4, 2013	60.22	60.30	58.56	59.50
4279	NASDAQ	VSAT	Tue, Dec 3, 2013	59.11	60.48	58.83	60.31
4278	NASDAQ	VSAT	Mon, Dec 2, 2013	60.00	60.21	58.71	59.17
4277	NASDAQ	VSAT	Fri, Nov 29, 2013	61.09	61.09	60.05	60.17
4276	NASDAQ	VSAT	Wed, Nov 27, 2013	60.85	60.97	59.48	60.64
4275	NASDAQ	VSAT	Tue, Nov 26, 2013	59.96	60.88	59.45	60.67
4274	NASDAQ	VSAT	Mon, Nov 25, 2013	58.96	59.86	58.20	59.82
4273	NASDAQ	VSAT	Fri, Nov 22, 2013	58.52	58.99	58.05	58.80
4272	NASDAQ	VSAT	Thu, Nov 21, 2013	57.87	58.60	57.49	58.37
4271	NASDAQ	VSAT	Wed, Nov 20, 2013	58.30	58.30	57.37	57.71
4270	NASDAQ	VSAT	Tue, Nov 19, 2013	59.83	59.83	57.68	58.08
4269	NASDAQ	VSAT	Mon, Nov 18, 2013	60.25	61.20	58.98	59.78
4268	NASDAQ	VSAT	Fri, Nov 15, 2013	60.80	60.85	59.24	60.02
4267	NASDAQ	VSAT	Thu, Nov 14, 2013	61.99	62.31	60.50	60.91
4266	NASDAQ	VSAT	Wed, Nov 13, 2013	60.32	61.89	59.65	61.85
4265	NASDAQ	VSAT	Tue, Nov 12, 2013	65.90	66.19	57.90	60.66
4264	NASDAQ	VSAT	Mon, Nov 11, 2013	65.00	65.00	62.61	64.40
4263	NASDAQ	VSAT	Fri, Nov 8, 2013	64.89	65.99	64.50	64.92
4262	NASDAQ	VSAT	Thu, Nov 7, 2013	68.12	68.12	64.51	64.97
4261	NASDAQ	VSAT	Wed, Nov 6, 2013	67.78	68.21	66.36	67.80
4260	NASDAQ	VSAT	Tue, Nov 5, 2013	66.72	67.97	66.38	67.37
4259	NASDAQ	VSAT	Mon, Nov 4, 2013	66.15	67.08	65.07	66.87
4258	NASDAQ	VSAT	Fri, Nov 1, 2013	66.05	66.93	64.51	65.67
4257	NASDAQ	VSAT	Thu, Oct 31, 2013	66.60	67.00	65.93	66.12
4256	NASDAQ	VSAT	Wed, Oct 30, 2013	67.55	67.68	66.02	66.41
4255	NASDAQ	VSAT	Tue, Oct 29, 2013	66.86	67.72	66.04	67.61
4254	NASDAQ	VSAT	Mon, Oct 28, 2013	66.81	66.81	65.61	66.50
4253	NASDAQ	VSAT	Fri, Oct 25, 2013	67.28	67.30	66.41	66.91
4252	NASDAQ	VSAT	Thu, Oct 24, 2013	66.21	67.39	66.01	66.96
4251	NASDAQ	VSAT	Wed, Oct 23, 2013	66.26	66.42	65.34	66.20
4250	NASDAQ	VSAT	Tue, Oct 22, 2013	66.44	66.99	65.81	66.58
4249	NASDAQ	VSAT	Mon, Oct 21, 2013	66.59	67.05	65.79	66.20
4248	NASDAQ	VSAT	Fri, Oct 18, 2013	65.95	66.79	65.44	66.66
4247	NASDAQ	VSAT	Thu, Oct 17, 2013	64.89	65.41	64.49	65.32
4246	NASDAQ	VSAT	Wed, Oct 16, 2013	66.08	66.08	64.50	65.20
4245	NASDAQ	VSAT	Tue, Oct 15, 2013	66.01	66.62	65.57	65.74
4244	NASDAQ	VSAT	Mon, Oct 14, 2013	65.37	66.40	64.76	66.33
4243	NASDAQ	VSAT	Fri, Oct 11, 2013	64.67	65.97	64.07	65.96
4242	NASDAQ	VSAT	Thu, Oct 10, 2013	64.11	65.21	63.51	65.06
4241	NASDAQ	VSAT	Wed, Oct 9, 2013	63.35	63.81	62.52	63.00
4240	NASDAQ	VSAT	Tue, Oct 8, 2013	64.95	65.14	62.78	63.09
4239	NASDAQ	VSAT	Mon, Oct 7, 2013	64.02	64.99	63.93	64.77
4238	NASDAQ	VSAT	Fri, Oct 4, 2013	63.79	65.05	63.42	64.57
4237	NASDAQ	VSAT	Thu, Oct 3, 2013	64.40	64.85	63.01	63.93
4236	NASDAQ	VSAT	Wed, Oct 2, 2013	63.64	64.54	63.00	64.42
4235	NASDAQ	VSAT	Tue, Oct 1, 2013	63.69	64.05	62.46	64.02
4234	NASDAQ	VSAT	Mon, Sep 30, 2013	62.13	63.81	62.05	63.64
4233	NASDAQ	VSAT	Fri, Sep 27, 2013	63.31	64.55	62.66	62.91
4232	NASDAQ	VSAT	Thu, Sep 26, 2013	64.99	65.24	63.25	63.92
4231	NASDAQ	VSAT	Wed, Sep 25, 2013	65.84	65.84	64.46	64.62
4230	NASDAQ	VSAT	Tue, Sep 24, 2013	66.44	66.60	65.00	65.89
4229	NASDAQ	VSAT	Mon, Sep 23, 2013	66.11	66.91	65.33	66.62
4228	NASDAQ	VSAT	Fri, Sep 20, 2013	66.83	66.92	65.54	65.91
4227	NASDAQ	VSAT	Thu, Sep 19, 2013	66.63	67.00	65.29	66.86
4226	NASDAQ	VSAT	Wed, Sep 18, 2013	66.09	66.40	64.62	66.28
4225	NASDAQ	VSAT	Tue, Sep 17, 2013	64.66	65.95	64.32	65.88
4224	NASDAQ	VSAT	Mon, Sep 16, 2013	66.13	66.35	64.60	64.82
4223	NASDAQ	VSAT	Fri, Sep 13, 2013	65.58	65.69	64.63	65.30
4222	NASDAQ	VSAT	Thu, Sep 12, 2013	65.89	66.52	64.45	65.33
4221	NASDAQ	VSAT	Wed, Sep 11, 2013	65.07	67.00	65.00	66.05
4220	NASDAQ	VSAT	Tue, Sep 10, 2013	64.81	65.71	64.24	65.26
4219	NASDAQ	VSAT	Mon, Sep 9, 2013	63.96	64.51	63.64	64.39
4218	NASDAQ	VSAT	Fri, Sep 6, 2013	65.72	65.72	63.08	63.90
4217	NASDAQ	VSAT	Thu, Sep 5, 2013	64.77	65.90	64.35	65.25
4216	NASDAQ	VSAT	Wed, Sep 4, 2013	64.31	64.94	63.68	64.82
4215	NASDAQ	VSAT	Tue, Sep 3, 2013	64.89	65.75	63.48	64.04
4214	NASDAQ	VSAT	Fri, Aug 30, 2013	65.34	65.34	62.83	63.73
4213	NASDAQ	VSAT	Thu, Aug 29, 2013	64.71	65.65	64.39	65.58
4212	NASDAQ	VSAT	Wed, Aug 28, 2013	64.48	66.39	64.31	64.71
4211	NASDAQ	VSAT	Tue, Aug 27, 2013	66.46	67.36	64.55	64.61
4210	NASDAQ	VSAT	Mon, Aug 26, 2013	68.68	68.68	67.26	67.39
4209	NASDAQ	VSAT	Fri, Aug 23, 2013	68.28	69.11	67.80	68.69
4208	NASDAQ	VSAT	Thu, Aug 22, 2013	66.66	68.24	66.46	68.23
4207	NASDAQ	VSAT	Wed, Aug 21, 2013	67.10	67.37	66.01	66.37
4206	NASDAQ	VSAT	Tue, Aug 20, 2013	66.40	67.60	66.09	67.49
4205	NASDAQ	VSAT	Mon, Aug 19, 2013	66.86	67.51	66.23	66.43
4204	NASDAQ	VSAT	Fri, Aug 16, 2013	66.70	66.99	66.43	66.73
4203	NASDAQ	VSAT	Thu, Aug 15, 2013	67.37	67.99	66.44	67.01
4202	NASDAQ	VSAT	Wed, Aug 14, 2013	68.30	69.42	67.61	68.52
4201	NASDAQ	VSAT	Tue, Aug 13, 2013	67.52	68.54	66.22	68.49
4200	NASDAQ	VSAT	Mon, Aug 12, 2013	66.59	68.23	66.42	67.29
4199	NASDAQ	VSAT	Fri, Aug 9, 2013	66.12	67.74	66.12	67.29
4198	NASDAQ	VSAT	Thu, Aug 8, 2013	66.41	66.60	64.71	66.12
4197	NASDAQ	VSAT	Wed, Aug 7, 2013	73.00	73.35	65.57	66.15
4196	NASDAQ	VSAT	Tue, Aug 6, 2013	68.22	68.22	66.50	67.29
4195	NASDAQ	VSAT	Mon, Aug 5, 2013	67.57	68.46	67.45	68.29
4194	NASDAQ	VSAT	Fri, Aug 2, 2013	67.00	68.10	66.84	67.83
4193	NASDAQ	VSAT	Thu, Aug 1, 2013	67.38	67.46	66.51	67.37
4192	NASDAQ	VSAT	Wed, Jul 31, 2013	67.16	67.35	66.58	66.79
4191	NASDAQ	VSAT	Tue, Jul 30, 2013	66.20	67.34	66.20	66.83
4190	NASDAQ	VSAT	Mon, Jul 29, 2013	66.04	66.50	65.52	66.06
4189	NASDAQ	VSAT	Fri, Jul 26, 2013	66.40	66.53	65.82	66.32
4188	NASDAQ	VSAT	Thu, Jul 25, 2013	67.21	67.58	66.56	66.88
4187	NASDAQ	VSAT	Wed, Jul 24, 2013	68.45	68.58	66.99	67.22
4186	NASDAQ	VSAT	Tue, Jul 23, 2013	68.78	69.02	68.12	68.17
4185	NASDAQ	VSAT	Mon, Jul 22, 2013	67.87	69.01	67.87	68.62
4184	NASDAQ	VSAT	Fri, Jul 19, 2013	68.37	68.64	68.10	68.38
4183	NASDAQ	VSAT	Thu, Jul 18, 2013	68.42	69.03	68.42	68.78
4182	NASDAQ	VSAT	Wed, Jul 17, 2013	68.53	69.01	67.79	68.02
4181	NASDAQ	VSAT	Tue, Jul 16, 2013	68.74	68.74	67.73	68.04
4180	NASDAQ	VSAT	Mon, Jul 15, 2013	68.34	69.87	67.96	68.51
4179	NASDAQ	VSAT	Fri, Jul 12, 2013	68.00	69.12	67.56	68.48
4178	NASDAQ	VSAT	Thu, Jul 11, 2013	71.00	71.00	67.30	67.89
4177	NASDAQ	VSAT	Wed, Jul 10, 2013	69.84	70.66	69.77	70.62
4176	NASDAQ	VSAT	Tue, Jul 9, 2013	70.30	70.30	69.83	70.01
4175	NASDAQ	VSAT	Mon, Jul 8, 2013	70.45	70.50	69.83	70.08
4174	NASDAQ	VSAT	Fri, Jul 5, 2013	70.39	70.39	69.54	70.03
4173	NASDAQ	VSAT	Wed, Jul 3, 2013	69.08	69.44	69.00	69.27
4172	NASDAQ	VSAT	Tue, Jul 2, 2013	69.76	70.16	68.88	69.40
4171	NASDAQ	VSAT	Mon, Jul 1, 2013	71.87	71.87	69.78	70.02
4170	NASDAQ	VSAT	Fri, Jun 28, 2013	72.75	72.93	71.39	71.46
4169	NASDAQ	VSAT	Thu, Jun 27, 2013	71.38	72.87	71.38	72.74
4168	NASDAQ	VSAT	Wed, Jun 26, 2013	71.84	71.96	70.21	71.13
4167	NASDAQ	VSAT	Tue, Jun 25, 2013	69.77	71.43	69.55	71.26
4166	NASDAQ	VSAT	Mon, Jun 24, 2013	69.79	70.45	68.18	69.11
4165	NASDAQ	VSAT	Fri, Jun 21, 2013	71.08	71.45	67.73	70.52
4164	NASDAQ	VSAT	Thu, Jun 20, 2013	69.88	71.58	69.48	70.71
4163	NASDAQ	VSAT	Wed, Jun 19, 2013	73.12	73.12	70.81	70.85
4162	NASDAQ	VSAT	Tue, Jun 18, 2013	71.50	73.43	71.21	73.34
4161	NASDAQ	VSAT	Mon, Jun 17, 2013	70.83	71.99	70.28	71.52
4160	NASDAQ	VSAT	Fri, Jun 14, 2013	70.51	71.61	70.33	70.40
4159	NASDAQ	VSAT	Thu, Jun 13, 2013	70.32	71.32	70.32	70.83
4158	NASDAQ	VSAT	Wed, Jun 12, 2013	71.63	72.19	69.75	70.20
4157	NASDAQ	VSAT	Tue, Jun 11, 2013	69.69	73.12	69.69	70.88
4156	NASDAQ	VSAT	Mon, Jun 10, 2013	70.75	71.19	69.96	70.80
4155	NASDAQ	VSAT	Fri, Jun 7, 2013	70.25	71.00	69.50	70.86
4154	NASDAQ	VSAT	Thu, Jun 6, 2013	68.09	69.67	68.09	69.65
4153	NASDAQ	VSAT	Wed, Jun 5, 2013	69.84	70.33	67.71	67.92
4152	NASDAQ	VSAT	Tue, Jun 4, 2013	71.00	71.46	69.74	70.13
4151	NASDAQ	VSAT	Mon, Jun 3, 2013	70.39	71.49	70.01	71.42
4150	NASDAQ	VSAT	Fri, May 31, 2013	70.27	70.92	69.99	70.06
4149	NASDAQ	VSAT	Thu, May 30, 2013	70.25	71.04	69.93	70.87
4148	NASDAQ	VSAT	Wed, May 29, 2013	70.06	70.79	69.65	70.35
4147	NASDAQ	VSAT	Tue, May 28, 2013	72.00	72.20	69.67	70.86
4146	NASDAQ	VSAT	Fri, May 24, 2013	71.40	71.82	70.84	71.57
4145	NASDAQ	VSAT	Thu, May 23, 2013	70.10	72.27	69.36	71.64
4144	NASDAQ	VSAT	Wed, May 22, 2013	71.07	72.61	69.65	70.55
4143	NASDAQ	VSAT	Tue, May 21, 2013	71.10	71.92	70.83	71.20
4142	NASDAQ	VSAT	Mon, May 20, 2013	70.30	72.46	69.73	71.32
4141	NASDAQ	VSAT	Fri, May 17, 2013	61.45	72.49	61.40	71.38
4140	NASDAQ	VSAT	Thu, May 16, 2013	59.83	61.38	59.09	59.81
4139	NASDAQ	VSAT	Wed, May 15, 2013	58.87	59.73	58.58	59.71
4138	NASDAQ	VSAT	Tue, May 14, 2013	58.60	59.84	58.42	59.23
4137	NASDAQ	VSAT	Mon, May 13, 2013	58.76	58.78	57.75	58.42
4136	NASDAQ	VSAT	Fri, May 10, 2013	56.07	58.75	56.07	58.68
4135	NASDAQ	VSAT	Thu, May 9, 2013	51.78	57.00	51.78	56.52
4134	NASDAQ	VSAT	Wed, May 8, 2013	49.79	50.69	49.79	50.58
4133	NASDAQ	VSAT	Tue, May 7, 2013	49.90	50.00	49.41	49.99
4132	NASDAQ	VSAT	Mon, May 6, 2013	49.33	49.90	49.24	49.73
4131	NASDAQ	VSAT	Fri, May 3, 2013	48.97	49.45	48.48	49.39
4130	NASDAQ	VSAT	Thu, May 2, 2013	47.48	48.32	47.04	48.27
4129	NASDAQ	VSAT	Wed, May 1, 2013	48.13	48.47	47.02	47.32
4128	NASDAQ	VSAT	Tue, Apr 30, 2013	47.99	48.73	47.47	48.47
4127	NASDAQ	VSAT	Mon, Apr 29, 2013	47.55	48.32	47.48	47.87
4126	NASDAQ	VSAT	Fri, Apr 26, 2013	48.23	48.42	47.42	47.42
4125	NASDAQ	VSAT	Thu, Apr 25, 2013	48.21	48.89	48.15	48.40
4124	NASDAQ	VSAT	Wed, Apr 24, 2013	47.44	48.25	47.26	48.16
4123	NASDAQ	VSAT	Tue, Apr 23, 2013	46.51	47.63	46.45	47.50
4122	NASDAQ	VSAT	Mon, Apr 22, 2013	45.80	46.43	45.28	46.28
4121	NASDAQ	VSAT	Fri, Apr 19, 2013	45.74	46.61	45.61	45.77
4120	NASDAQ	VSAT	Thu, Apr 18, 2013	46.79	47.04	45.44	45.64
4119	NASDAQ	VSAT	Wed, Apr 17, 2013	46.65	46.94	46.02	46.71
4118	NASDAQ	VSAT	Tue, Apr 16, 2013	46.91	47.41	46.39	47.22
4117	NASDAQ	VSAT	Mon, Apr 15, 2013	48.27	48.71	46.20	46.58
4116	NASDAQ	VSAT	Fri, Apr 12, 2013	48.49	49.57	48.49	49.50
4115	NASDAQ	VSAT	Thu, Apr 11, 2013	48.67	48.96	48.41	48.81
4114	NASDAQ	VSAT	Wed, Apr 10, 2013	47.04	48.91	47.00	48.79
4113	NASDAQ	VSAT	Tue, Apr 9, 2013	47.16	47.21	46.24	46.98
4112	NASDAQ	VSAT	Mon, Apr 8, 2013	45.58	47.46	45.18	47.17
4111	NASDAQ	VSAT	Fri, Apr 5, 2013	45.61	46.09	45.25	45.53
4110	NASDAQ	VSAT	Thu, Apr 4, 2013	46.59	46.68	46.16	46.50
4109	NASDAQ	VSAT	Wed, Apr 3, 2013	47.06	47.31	46.49	46.59
4108	NASDAQ	VSAT	Tue, Apr 2, 2013	47.29	47.51	46.67	47.07
4107	NASDAQ	VSAT	Mon, Apr 1, 2013	48.49	48.49	45.98	46.91
4106	NASDAQ	VSAT	Thu, Mar 28, 2013	48.49	48.79	48.29	48.44
4105	NASDAQ	VSAT	Wed, Mar 27, 2013	48.18	48.62	47.88	48.44
4104	NASDAQ	VSAT	Tue, Mar 26, 2013	48.46	48.75	48.20	48.58
4103	NASDAQ	VSAT	Mon, Mar 25, 2013	48.49	48.83	47.34	48.19
4102	NASDAQ	VSAT	Fri, Mar 22, 2013	48.20	48.50	47.97	48.48
4101	NASDAQ	VSAT	Thu, Mar 21, 2013	47.21	48.28	47.17	47.96
4100	NASDAQ	VSAT	Wed, Mar 20, 2013	47.17	47.48	46.83	47.45
4099	NASDAQ	VSAT	Tue, Mar 19, 2013	46.60	47.07	45.87	46.99
4098	NASDAQ	VSAT	Mon, Mar 18, 2013	46.70	47.14	46.24	46.62
4097	NASDAQ	VSAT	Fri, Mar 15, 2013	47.09	47.78	46.88	47.21
4096	NASDAQ	VSAT	Thu, Mar 14, 2013	46.94	47.16	46.86	47.02
4095	NASDAQ	VSAT	Wed, Mar 13, 2013	46.19	47.11	46.00	46.76
4094	NASDAQ	VSAT	Tue, Mar 12, 2013	46.35	46.45	45.69	46.25
4093	NASDAQ	VSAT	Mon, Mar 11, 2013	46.53	47.01	46.08	46.21
4092	NASDAQ	VSAT	Fri, Mar 8, 2013	46.95	46.99	45.41	46.79
4091	NASDAQ	VSAT	Thu, Mar 7, 2013	46.76	46.99	46.09	46.45
4090	NASDAQ	VSAT	Wed, Mar 6, 2013	46.74	47.25	46.28	46.90
4089	NASDAQ	VSAT	Tue, Mar 5, 2013	46.52	47.20	46.40	46.73
4088	NASDAQ	VSAT	Mon, Mar 4, 2013	46.36	47.10	46.05	46.39
4087	NASDAQ	VSAT	Fri, Mar 1, 2013	46.35	47.17	46.09	46.58
4086	NASDAQ	VSAT	Thu, Feb 28, 2013	46.77	47.49	46.69	46.96
4085	NASDAQ	VSAT	Wed, Feb 27, 2013	46.08	47.38	46.08	46.99
4084	NASDAQ	VSAT	Tue, Feb 26, 2013	46.03	46.55	45.75	46.04
4083	NASDAQ	VSAT	Mon, Feb 25, 2013	47.00	47.22	45.84	45.85
4082	NASDAQ	VSAT	Fri, Feb 22, 2013	46.90	47.19	46.61	46.74
4081	NASDAQ	VSAT	Thu, Feb 21, 2013	46.69	47.10	46.38	46.69
4080	NASDAQ	VSAT	Wed, Feb 20, 2013	47.79	47.85	46.27	46.65
4079	NASDAQ	VSAT	Tue, Feb 19, 2013	46.79	47.90	46.69	47.86
4078	NASDAQ	VSAT	Fri, Feb 15, 2013	47.53	47.60	46.29	46.87
4077	NASDAQ	VSAT	Thu, Feb 14, 2013	47.10	48.02	47.00	47.18
4076	NASDAQ	VSAT	Wed, Feb 13, 2013	47.30	47.71	46.90	47.31
4075	NASDAQ	VSAT	Tue, Feb 12, 2013	47.01	47.72	46.69	47.11
4074	NASDAQ	VSAT	Mon, Feb 11, 2013	47.53	48.91	47.17	47.25
4073	NASDAQ	VSAT	Fri, Feb 8, 2013	48.69	51.18	46.61	47.36
4072	NASDAQ	VSAT	Thu, Feb 7, 2013	40.50	49.67	40.46	49.29
4071	NASDAQ	VSAT	Wed, Feb 6, 2013	38.76	39.75	38.76	39.74
4070	NASDAQ	VSAT	Tue, Feb 5, 2013	38.14	39.46	37.96	39.09
4069	NASDAQ	VSAT	Mon, Feb 4, 2013	38.01	38.35	37.78	37.87
4068	NASDAQ	VSAT	Fri, Feb 1, 2013	38.65	38.99	38.17	38.26
4067	NASDAQ	VSAT	Thu, Jan 31, 2013	38.00	38.72	38.00	38.41
4066	NASDAQ	VSAT	Wed, Jan 30, 2013	39.06	39.12	37.99	38.15
4065	NASDAQ	VSAT	Tue, Jan 29, 2013	38.65	39.07	38.56	38.96
4064	NASDAQ	VSAT	Mon, Jan 28, 2013	38.66	39.36	38.59	38.78
4063	NASDAQ	VSAT	Fri, Jan 25, 2013	38.92	39.21	38.45	38.72
4062	NASDAQ	VSAT	Thu, Jan 24, 2013	38.03	39.08	38.00	38.85
4061	NASDAQ	VSAT	Wed, Jan 23, 2013	38.53	38.67	38.03	38.09
4060	NASDAQ	VSAT	Tue, Jan 22, 2013	38.55	38.74	38.35	38.46
4059	NASDAQ	VSAT	Fri, Jan 18, 2013	38.46	39.47	38.34	38.67
4058	NASDAQ	VSAT	Thu, Jan 17, 2013	38.13	38.60	38.03	38.49
4057	NASDAQ	VSAT	Wed, Jan 16, 2013	37.87	38.25	37.66	37.91
4056	NASDAQ	VSAT	Tue, Jan 15, 2013	37.57	38.25	36.97	38.01
4055	NASDAQ	VSAT	Mon, Jan 14, 2013	37.61	37.80	37.42	37.74
4054	NASDAQ	VSAT	Fri, Jan 11, 2013	37.70	37.80	37.32	37.62
4053	NASDAQ	VSAT	Thu, Jan 10, 2013	39.09	39.30	37.00	37.66
4052	NASDAQ	VSAT	Wed, Jan 9, 2013	39.61	39.99	38.81	38.98
4051	NASDAQ	VSAT	Tue, Jan 8, 2013	39.21	39.68	38.71	39.60
4050	NASDAQ	VSAT	Mon, Jan 7, 2013	39.89	39.95	39.11	39.34
4049	NASDAQ	VSAT	Fri, Jan 4, 2013	39.84	40.24	39.47	39.83
4048	NASDAQ	VSAT	Thu, Jan 3, 2013	40.25	40.40	39.41	39.67
4047	NASDAQ	VSAT	Wed, Jan 2, 2013	39.51	40.37	39.35	40.25
4046	NASDAQ	VSAT	Mon, Dec 31, 2012	37.98	38.98	37.92	38.90
4045	NASDAQ	VSAT	Fri, Dec 28, 2012	38.32	38.40	37.85	38.04
4044	NASDAQ	VSAT	Thu, Dec 27, 2012	38.41	38.65	37.68	38.41
4043	NASDAQ	VSAT	Wed, Dec 26, 2012	38.44	38.82	38.18	38.47
4042	NASDAQ	VSAT	Mon, Dec 24, 2012	38.90	39.04	38.42	38.43
4041	NASDAQ	VSAT	Fri, Dec 21, 2012	38.92	39.67	38.56	39.18
4040	NASDAQ	VSAT	Thu, Dec 20, 2012	39.44	39.79	39.11	39.35
4039	NASDAQ	VSAT	Wed, Dec 19, 2012	39.79	40.30	39.44	39.54
4038	NASDAQ	VSAT	Tue, Dec 18, 2012	37.70	39.87	37.70	39.81
4037	NASDAQ	VSAT	Mon, Dec 17, 2012	37.60	37.83	37.35	37.76
4036	NASDAQ	VSAT	Fri, Dec 14, 2012	37.51	38.34	37.51	37.73
4035	NASDAQ	VSAT	Thu, Dec 13, 2012	38.05	38.64	37.70	37.76
4034	NASDAQ	VSAT	Wed, Dec 12, 2012	38.53	38.68	38.02	38.13
4033	NASDAQ	VSAT	Tue, Dec 11, 2012	38.25	38.69	37.77	38.35
4032	NASDAQ	VSAT	Mon, Dec 10, 2012	38.23	38.50	37.99	38.08
4031	NASDAQ	VSAT	Fri, Dec 7, 2012	38.62	38.84	38.09	38.22
4030	NASDAQ	VSAT	Thu, Dec 6, 2012	37.91	38.63	37.71	38.38
4029	NASDAQ	VSAT	Wed, Dec 5, 2012	38.27	38.88	37.87	37.93
4028	NASDAQ	VSAT	Tue, Dec 4, 2012	38.58	38.87	37.93	38.34
4027	NASDAQ	VSAT	Mon, Dec 3, 2012	38.35	38.67	37.51	38.62
4026	NASDAQ	VSAT	Fri, Nov 30, 2012	38.08	38.27	37.63	38.23
4025	NASDAQ	VSAT	Thu, Nov 29, 2012	37.08	38.16	37.08	37.92
4024	NASDAQ	VSAT	Wed, Nov 28, 2012	36.09	36.90	35.74	36.76
4023	NASDAQ	VSAT	Tue, Nov 27, 2012	35.92	37.23	35.89	36.19
4022	NASDAQ	VSAT	Mon, Nov 26, 2012	35.80	35.94	35.50	35.68
4021	NASDAQ	VSAT	Fri, Nov 23, 2012	35.82	36.15	35.72	35.95
4020	NASDAQ	VSAT	Wed, Nov 21, 2012	35.58	35.88	35.35	35.65
4019	NASDAQ	VSAT	Tue, Nov 20, 2012	35.54	35.64	34.95	35.41
4018	NASDAQ	VSAT	Mon, Nov 19, 2012	35.66	36.03	35.45	35.72
4017	NASDAQ	VSAT	Fri, Nov 16, 2012	34.98	35.72	34.67	35.37
4016	NASDAQ	VSAT	Thu, Nov 15, 2012	35.54	36.04	34.78	35.17
4015	NASDAQ	VSAT	Wed, Nov 14, 2012	36.25	36.67	35.44	35.45
4014	NASDAQ	VSAT	Tue, Nov 13, 2012	36.03	36.58	35.66	35.82
4013	NASDAQ	VSAT	Mon, Nov 12, 2012	36.61	36.94	36.07	36.30
4012	NASDAQ	VSAT	Fri, Nov 9, 2012	35.86	36.81	35.69	36.40
4011	NASDAQ	VSAT	Thu, Nov 8, 2012	37.82	37.89	35.67	35.70
4010	NASDAQ	VSAT	Wed, Nov 7, 2012	39.39	40.31	37.83	37.95
4009	NASDAQ	VSAT	Tue, Nov 6, 2012	40.10	40.74	39.94	40.36
4008	NASDAQ	VSAT	Mon, Nov 5, 2012	39.86	40.33	39.49	40.14
4007	NASDAQ	VSAT	Fri, Nov 2, 2012	39.72	39.75	38.74	39.60
4006	NASDAQ	VSAT	Thu, Nov 1, 2012	38.75	40.00	38.75	39.71
4005	NASDAQ	VSAT	Wed, Oct 31, 2012	37.90	38.87	37.90	38.84
4004	NASDAQ	VSAT	Fri, Oct 26, 2012	37.95	38.20	37.50	37.89
4003	NASDAQ	VSAT	Thu, Oct 25, 2012	37.77	38.02	37.40	37.86
4002	NASDAQ	VSAT	Wed, Oct 24, 2012	37.82	37.95	37.00	37.50
4001	NASDAQ	VSAT	Tue, Oct 23, 2012	37.51	37.94	37.21	37.85
4000	NASDAQ	VSAT	Mon, Oct 22, 2012	37.78	38.11	37.56	37.92
3999	NASDAQ	VSAT	Fri, Oct 19, 2012	38.57	38.65	37.98	38.11
3998	NASDAQ	VSAT	Thu, Oct 18, 2012	39.65	39.95	38.84	38.86
3997	NASDAQ	VSAT	Wed, Oct 17, 2012	39.73	40.12	39.47	39.74
3996	NASDAQ	VSAT	Tue, Oct 16, 2012	38.97	39.82	38.94	39.51
3995	NASDAQ	VSAT	Mon, Oct 15, 2012	39.90	39.90	38.98	39.31
3994	NASDAQ	VSAT	Fri, Oct 12, 2012	39.81	40.03	39.42	39.71
3993	NASDAQ	VSAT	Thu, Oct 11, 2012	39.65	40.49	39.31	39.80
3992	NASDAQ	VSAT	Wed, Oct 10, 2012	38.76	39.26	38.22	39.10
3991	NASDAQ	VSAT	Tue, Oct 9, 2012	39.17	39.17	38.41	38.74
3990	NASDAQ	VSAT	Mon, Oct 8, 2012	37.90	39.04	37.73	38.90
3989	NASDAQ	VSAT	Fri, Oct 5, 2012	37.01	38.02	36.80	37.96
3988	NASDAQ	VSAT	Thu, Oct 4, 2012	36.76	36.87	36.42	36.82
3987	NASDAQ	VSAT	Wed, Oct 3, 2012	36.84	37.08	36.49	36.68
3986	NASDAQ	VSAT	Tue, Oct 2, 2012	36.92	37.06	36.56	36.70
3985	NASDAQ	VSAT	Mon, Oct 1, 2012	37.06	37.50	36.49	36.84
3984	NASDAQ	VSAT	Fri, Sep 28, 2012	36.94	37.58	36.62	37.38
3983	NASDAQ	VSAT	Thu, Sep 27, 2012	36.62	37.27	36.10	37.17
3982	NASDAQ	VSAT	Wed, Sep 26, 2012	36.60	36.75	35.78	36.35
3981	NASDAQ	VSAT	Tue, Sep 25, 2012	38.25	38.25	36.46	36.54
3980	NASDAQ	VSAT	Mon, Sep 24, 2012	38.25	38.52	37.67	37.96
3979	NASDAQ	VSAT	Fri, Sep 21, 2012	38.77	38.77	38.07	38.33
3978	NASDAQ	VSAT	Thu, Sep 20, 2012	38.55	38.55	37.87	38.21
3977	NASDAQ	VSAT	Wed, Sep 19, 2012	39.69	39.69	38.68	38.77
3976	NASDAQ	VSAT	Tue, Sep 18, 2012	40.29	40.43	39.65	39.79
3975	NASDAQ	VSAT	Mon, Sep 17, 2012	40.52	40.98	40.00	40.24
3974	NASDAQ	VSAT	Fri, Sep 14, 2012	39.92	41.08	39.68	40.62
3973	NASDAQ	VSAT	Thu, Sep 13, 2012	39.24	40.00	38.82	39.94
3972	NASDAQ	VSAT	Wed, Sep 12, 2012	39.63	39.83	39.15	39.30
3971	NASDAQ	VSAT	Tue, Sep 11, 2012	38.64	39.58	38.64	39.39
3970	NASDAQ	VSAT	Mon, Sep 10, 2012	38.95	39.02	38.50	38.70
3969	NASDAQ	VSAT	Fri, Sep 7, 2012	39.23	39.67	39.00	39.36
3968	NASDAQ	VSAT	Thu, Sep 6, 2012	38.56	39.45	38.11	39.00
3967	NASDAQ	VSAT	Wed, Sep 5, 2012	38.52	38.93	38.08	38.41
3966	NASDAQ	VSAT	Tue, Sep 4, 2012	38.51	39.18	38.07	38.84
3965	NASDAQ	VSAT	Fri, Aug 31, 2012	38.80	38.94	38.10	38.70
3964	NASDAQ	VSAT	Thu, Aug 30, 2012	38.93	38.98	38.27	38.52
3963	NASDAQ	VSAT	Wed, Aug 29, 2012	38.75	39.36	38.56	39.12
3962	NASDAQ	VSAT	Tue, Aug 28, 2012	38.28	39.02	38.00	38.65
3961	NASDAQ	VSAT	Mon, Aug 27, 2012	38.74	39.01	38.08	38.35
3960	NASDAQ	VSAT	Fri, Aug 24, 2012	38.38	38.95	38.19	38.66
3959	NASDAQ	VSAT	Thu, Aug 23, 2012	38.52	38.71	37.89	38.52
3958	NASDAQ	VSAT	Wed, Aug 22, 2012	38.69	38.76	38.34	38.65
3957	NASDAQ	VSAT	Tue, Aug 21, 2012	39.10	39.49	38.46	38.71
3956	NASDAQ	VSAT	Mon, Aug 20, 2012	39.33	39.67	38.63	39.00
3955	NASDAQ	VSAT	Fri, Aug 17, 2012	38.65	39.58	38.26	39.35
3954	NASDAQ	VSAT	Thu, Aug 16, 2012	37.78	38.75	37.64	38.54
3953	NASDAQ	VSAT	Wed, Aug 15, 2012	36.50	38.59	35.85	37.89
3952	NASDAQ	VSAT	Tue, Aug 14, 2012	37.24	37.82	36.45	36.69
3951	NASDAQ	VSAT	Mon, Aug 13, 2012	37.00	37.13	35.95	36.90
3950	NASDAQ	VSAT	Fri, Aug 10, 2012	36.45	37.22	36.45	37.11
3949	NASDAQ	VSAT	Thu, Aug 9, 2012	35.67	36.72	35.59	36.46
3948	NASDAQ	VSAT	Wed, Aug 8, 2012	35.30	36.06	35.02	35.66
3947	NASDAQ	VSAT	Tue, Aug 7, 2012	34.14	35.72	34.13	35.47
3946	NASDAQ	VSAT	Mon, Aug 6, 2012	33.60	34.48	33.31	34.06
3945	NASDAQ	VSAT	Fri, Aug 3, 2012	35.61	35.73	33.09	33.85
3944	NASDAQ	VSAT	Thu, Aug 2, 2012	37.44	37.98	36.99	37.75
3943	NASDAQ	VSAT	Wed, Aug 1, 2012	38.46	38.69	37.73	37.90
3942	NASDAQ	VSAT	Tue, Jul 31, 2012	39.51	39.52	37.78	38.30
3941	NASDAQ	VSAT	Mon, Jul 30, 2012	40.32	40.46	39.04	39.17
3940	NASDAQ	VSAT	Fri, Jul 27, 2012	39.56	40.43	39.24	40.22
3939	NASDAQ	VSAT	Thu, Jul 26, 2012	39.65	39.94	39.16	39.32
3938	NASDAQ	VSAT	Wed, Jul 25, 2012	39.28	39.96	38.82	39.11
3937	NASDAQ	VSAT	Tue, Jul 24, 2012	39.34	39.43	38.90	39.16
3936	NASDAQ	VSAT	Mon, Jul 23, 2012	39.58	39.81	38.68	39.12
3935	NASDAQ	VSAT	Fri, Jul 20, 2012	40.57	40.64	40.08	40.21
3934	NASDAQ	VSAT	Thu, Jul 19, 2012	40.83	41.20	40.79	40.85
3933	NASDAQ	VSAT	Wed, Jul 18, 2012	39.24	40.75	39.07	40.73
3932	NASDAQ	VSAT	Tue, Jul 17, 2012	39.28	39.60	38.93	39.21
3931	NASDAQ	VSAT	Mon, Jul 16, 2012	39.37	39.64	38.80	39.09
3930	NASDAQ	VSAT	Fri, Jul 13, 2012	38.88	39.82	38.88	39.56
3929	NASDAQ	VSAT	Thu, Jul 12, 2012	37.31	38.94	37.31	38.70
3928	NASDAQ	VSAT	Wed, Jul 11, 2012	37.36	37.60	37.22	37.43
3927	NASDAQ	VSAT	Tue, Jul 10, 2012	37.33	38.01	37.04	37.25
3926	NASDAQ	VSAT	Mon, Jul 9, 2012	37.38	37.76	36.80	37.15
3925	NASDAQ	VSAT	Fri, Jul 6, 2012	38.02	38.21	37.14	37.55
3924	NASDAQ	VSAT	Thu, Jul 5, 2012	38.52	38.62	37.99	38.40
3923	NASDAQ	VSAT	Tue, Jul 3, 2012	38.01	38.68	38.01	38.68
3922	NASDAQ	VSAT	Mon, Jul 2, 2012	37.96	38.16	37.16	38.15
3921	NASDAQ	VSAT	Fri, Jun 29, 2012	37.05	37.91	36.69	37.77
3920	NASDAQ	VSAT	Thu, Jun 28, 2012	36.16	36.57	35.92	36.30
3919	NASDAQ	VSAT	Wed, Jun 27, 2012	36.46	36.69	36.27	36.55
3918	NASDAQ	VSAT	Tue, Jun 26, 2012	36.23	36.47	35.78	36.23
3917	NASDAQ	VSAT	Mon, Jun 25, 2012	36.18	36.23	35.75	36.10
3916	NASDAQ	VSAT	Fri, Jun 22, 2012	36.30	36.64	36.15	36.53
3915	NASDAQ	VSAT	Thu, Jun 21, 2012	37.19	37.35	35.75	36.08
3914	NASDAQ	VSAT	Wed, Jun 20, 2012	37.33	37.61	36.95	37.25
3913	NASDAQ	VSAT	Tue, Jun 19, 2012	36.69	37.83	36.04	37.42
3912	NASDAQ	VSAT	Mon, Jun 18, 2012	36.82	37.11	36.00	36.59
3911	NASDAQ	VSAT	Fri, Jun 15, 2012	36.40	37.34	35.99	36.99
3910	NASDAQ	VSAT	Thu, Jun 14, 2012	36.90	37.05	35.78	36.46
3909	NASDAQ	VSAT	Wed, Jun 13, 2012	35.88	37.33	35.48	36.95
3908	NASDAQ	VSAT	Tue, Jun 12, 2012	37.23	37.36	34.84	35.81
3907	NASDAQ	VSAT	Mon, Jun 11, 2012	39.00	39.00	36.62	36.93
3906	NASDAQ	VSAT	Fri, Jun 8, 2012	38.19	39.03	38.11	38.66
3905	NASDAQ	VSAT	Thu, Jun 7, 2012	41.07	41.21	38.05	38.30
3904	NASDAQ	VSAT	Wed, Jun 6, 2012	41.41	41.57	40.37	40.40
3903	NASDAQ	VSAT	Tue, Jun 5, 2012	40.41	41.05	39.97	41.05
3902	NASDAQ	VSAT	Mon, Jun 4, 2012	40.80	41.16	40.32	40.50
3901	NASDAQ	VSAT	Fri, Jun 1, 2012	41.30	41.30	40.34	40.50
3900	NASDAQ	VSAT	Thu, May 31, 2012	41.80	42.30	41.40	42.02
3899	NASDAQ	VSAT	Wed, May 30, 2012	42.10	42.20	41.36	41.64
3898	NASDAQ	VSAT	Tue, May 29, 2012	42.45	42.95	41.94	42.39
3897	NASDAQ	VSAT	Fri, May 25, 2012	42.29	42.47	41.67	42.20
3896	NASDAQ	VSAT	Thu, May 24, 2012	42.32	42.41	41.59	42.38
3895	NASDAQ	VSAT	Wed, May 23, 2012	41.96	42.34	41.36	42.26
3894	NASDAQ	VSAT	Tue, May 22, 2012	42.28	42.77	42.04	42.27
3893	NASDAQ	VSAT	Mon, May 21, 2012	42.06	42.63	41.58	42.21
3892	NASDAQ	VSAT	Fri, May 18, 2012	41.10	43.08	41.05	42.19
3891	NASDAQ	VSAT	Thu, May 17, 2012	44.59	45.01	43.68	43.75
3890	NASDAQ	VSAT	Wed, May 16, 2012	44.67	45.44	44.60	44.74
3889	NASDAQ	VSAT	Tue, May 15, 2012	44.86	45.91	44.55	44.61
3888	NASDAQ	VSAT	Mon, May 14, 2012	45.63	45.65	44.95	45.03
3887	NASDAQ	VSAT	Fri, May 11, 2012	45.70	46.95	45.70	46.23
3886	NASDAQ	VSAT	Thu, May 10, 2012	46.50	46.86	45.76	46.14
3885	NASDAQ	VSAT	Wed, May 9, 2012	45.36	46.39	44.67	46.30
3884	NASDAQ	VSAT	Tue, May 8, 2012	45.98	46.42	45.33	45.83
3883	NASDAQ	VSAT	Mon, May 7, 2012	46.37	46.62	46.00	46.14
3882	NASDAQ	VSAT	Fri, May 4, 2012	46.75	46.83	46.17	46.67
3881	NASDAQ	VSAT	Thu, May 3, 2012	47.85	47.85	46.75	47.04
3880	NASDAQ	VSAT	Wed, May 2, 2012	47.57	47.94	47.06	47.85
3879	NASDAQ	VSAT	Tue, May 1, 2012	48.17	48.66	47.50	48.03
3878	NASDAQ	VSAT	Mon, Apr 30, 2012	47.86	48.59	47.17	48.30
3877	NASDAQ	VSAT	Fri, Apr 27, 2012	48.19	48.27	47.18	48.08
3876	NASDAQ	VSAT	Thu, Apr 26, 2012	47.90	48.69	47.78	47.92
3875	NASDAQ	VSAT	Wed, Apr 25, 2012	46.58	47.98	46.38	47.87
3874	NASDAQ	VSAT	Tue, Apr 24, 2012	46.11	46.32	45.73	45.87
3873	NASDAQ	VSAT	Mon, Apr 23, 2012	45.53	46.56	44.78	46.21
3872	NASDAQ	VSAT	Fri, Apr 20, 2012	47.70	47.70	46.28	46.33
3871	NASDAQ	VSAT	Thu, Apr 19, 2012	47.61	47.72	46.41	46.55
3870	NASDAQ	VSAT	Wed, Apr 18, 2012	47.58	47.70	46.89	47.46
3869	NASDAQ	VSAT	Tue, Apr 17, 2012	47.70	48.43	47.69	47.78
3868	NASDAQ	VSAT	Mon, Apr 16, 2012	46.68	47.90	46.52	47.57
3867	NASDAQ	VSAT	Fri, Apr 13, 2012	48.21	48.21	47.08	47.41
3866	NASDAQ	VSAT	Thu, Apr 12, 2012	47.17	48.88	47.12	48.25
3865	NASDAQ	VSAT	Wed, Apr 11, 2012	47.02	47.75	46.51	47.32
3864	NASDAQ	VSAT	Tue, Apr 10, 2012	47.95	48.09	46.20	46.45
3863	NASDAQ	VSAT	Mon, Apr 9, 2012	47.03	48.50	47.00	48.29
3862	NASDAQ	VSAT	Thu, Apr 5, 2012	47.57	48.17	47.29	48.04
3861	NASDAQ	VSAT	Wed, Apr 4, 2012	47.74	48.05	47.08	47.91
3860	NASDAQ	VSAT	Tue, Apr 3, 2012	48.23	48.74	47.95	48.40
3859	NASDAQ	VSAT	Mon, Apr 2, 2012	47.80	48.40	47.16	48.38
3858	NASDAQ	VSAT	Fri, Mar 30, 2012	48.00	48.35	47.54	48.21
3857	NASDAQ	VSAT	Thu, Mar 29, 2012	47.30	47.73	46.78	47.62
3856	NASDAQ	VSAT	Wed, Mar 28, 2012	47.45	47.81	47.01	47.66
3855	NASDAQ	VSAT	Tue, Mar 27, 2012	47.20	47.89	46.98	47.48
3854	NASDAQ	VSAT	Mon, Mar 26, 2012	45.27	47.30	45.18	47.28
3853	NASDAQ	VSAT	Fri, Mar 23, 2012	45.83	47.40	45.70	47.39
3852	NASDAQ	VSAT	Thu, Mar 22, 2012	45.90	46.34	45.39	46.02
3851	NASDAQ	VSAT	Wed, Mar 21, 2012	46.78	47.05	46.23	46.44
3850	NASDAQ	VSAT	Tue, Mar 20, 2012	47.01	47.06	46.25	46.55
3849	NASDAQ	VSAT	Mon, Mar 19, 2012	46.27	47.90	45.92	47.47
3848	NASDAQ	VSAT	Fri, Mar 16, 2012	45.73	46.36	45.55	46.30
3847	NASDAQ	VSAT	Thu, Mar 15, 2012	45.43	45.62	45.22	45.57
3846	NASDAQ	VSAT	Wed, Mar 14, 2012	45.78	46.25	44.97	45.31
3845	NASDAQ	VSAT	Tue, Mar 13, 2012	45.26	46.00	44.94	46.00
3844	NASDAQ	VSAT	Mon, Mar 12, 2012	45.30	45.30	44.63	44.81
3843	NASDAQ	VSAT	Fri, Mar 9, 2012	45.27	45.98	44.88	45.16
3842	NASDAQ	VSAT	Thu, Mar 8, 2012	44.53	45.93	43.50	45.39
3841	NASDAQ	VSAT	Wed, Mar 7, 2012	44.55	44.94	43.77	44.05
3840	NASDAQ	VSAT	Tue, Mar 6, 2012	45.21	45.30	44.14	44.35
3839	NASDAQ	VSAT	Mon, Mar 5, 2012	45.38	45.88	45.06	45.64
3838	NASDAQ	VSAT	Fri, Mar 2, 2012	46.33	46.38	44.62	45.63
3837	NASDAQ	VSAT	Thu, Mar 1, 2012	46.15	46.64	45.33	46.26
3836	NASDAQ	VSAT	Wed, Feb 29, 2012	46.32	46.78	45.89	46.13
3835	NASDAQ	VSAT	Tue, Feb 28, 2012	45.69	46.37	45.31	46.06
3834	NASDAQ	VSAT	Mon, Feb 27, 2012	45.57	46.41	45.18	45.77
3833	NASDAQ	VSAT	Fri, Feb 24, 2012	46.62	46.93	45.85	46.14
3832	NASDAQ	VSAT	Thu, Feb 23, 2012	45.45	46.67	43.99	46.52
3831	NASDAQ	VSAT	Wed, Feb 22, 2012	45.06	45.51	44.64	45.36
3830	NASDAQ	VSAT	Tue, Feb 21, 2012	46.09	46.09	45.08	45.18
3829	NASDAQ	VSAT	Fri, Feb 17, 2012	45.99	46.01	45.72	45.98
3828	NASDAQ	VSAT	Thu, Feb 16, 2012	45.43	46.14	45.17	45.82
3827	NASDAQ	VSAT	Wed, Feb 15, 2012	45.45	45.91	45.11	45.28
3826	NASDAQ	VSAT	Tue, Feb 14, 2012	45.23	45.38	45.00	45.36
3825	NASDAQ	VSAT	Mon, Feb 13, 2012	45.69	46.10	45.24	45.37
3824	NASDAQ	VSAT	Fri, Feb 10, 2012	44.96	45.56	44.75	45.22
3823	NASDAQ	VSAT	Thu, Feb 9, 2012	44.90	45.68	44.74	45.59
3822	NASDAQ	VSAT	Wed, Feb 8, 2012	45.81	46.00	43.98	45.04
3821	NASDAQ	VSAT	Tue, Feb 7, 2012	47.70	48.46	45.34	45.89
3820	NASDAQ	VSAT	Mon, Feb 6, 2012	49.28	49.58	48.69	49.50
3819	NASDAQ	VSAT	Fri, Feb 3, 2012	49.13	49.80	48.26	49.67
3818	NASDAQ	VSAT	Thu, Feb 2, 2012	48.96	49.20	48.12	48.53
3817	NASDAQ	VSAT	Wed, Feb 1, 2012	47.99	49.00	47.55	48.76
3816	NASDAQ	VSAT	Tue, Jan 31, 2012	46.87	47.63	46.36	47.53
3815	NASDAQ	VSAT	Mon, Jan 30, 2012	46.83	47.08	46.14	46.47
3814	NASDAQ	VSAT	Fri, Jan 27, 2012	46.47	47.37	46.31	47.15
3813	NASDAQ	VSAT	Thu, Jan 26, 2012	47.64	47.88	46.52	46.74
3812	NASDAQ	VSAT	Wed, Jan 25, 2012	47.63	47.63	47.00	47.40
3811	NASDAQ	VSAT	Tue, Jan 24, 2012	47.01	48.00	46.96	47.67
3810	NASDAQ	VSAT	Mon, Jan 23, 2012	47.67	47.87	47.01	47.23
3809	NASDAQ	VSAT	Fri, Jan 20, 2012	47.43	47.87	47.17	47.76
3808	NASDAQ	VSAT	Thu, Jan 19, 2012	47.80	47.96	47.31	47.66
3807	NASDAQ	VSAT	Wed, Jan 18, 2012	47.15	47.88	46.60	47.56
3806	NASDAQ	VSAT	Tue, Jan 17, 2012	47.82	48.23	46.90	47.04
3805	NASDAQ	VSAT	Fri, Jan 13, 2012	47.16	47.84	47.03	47.50
3804	NASDAQ	VSAT	Thu, Jan 12, 2012	47.54	48.07	47.19	47.75
3803	NASDAQ	VSAT	Wed, Jan 11, 2012	46.52	47.76	46.13	47.44
3802	NASDAQ	VSAT	Tue, Jan 10, 2012	46.40	47.14	46.17	46.83
3801	NASDAQ	VSAT	Mon, Jan 9, 2012	45.08	45.88	44.59	45.87
3800	NASDAQ	VSAT	Fri, Jan 6, 2012	45.69	45.80	44.48	44.99
3799	NASDAQ	VSAT	Thu, Jan 5, 2012	45.38	45.91	44.44	45.66
3798	NASDAQ	VSAT	Wed, Jan 4, 2012	46.84	46.88	45.66	45.82
3797	NASDAQ	VSAT	Tue, Jan 3, 2012	47.14	47.82	46.79	47.17
3796	NASDAQ	VSAT	Fri, Dec 30, 2011	46.41	47.25	46.10	46.12
3795	NASDAQ	VSAT	Thu, Dec 29, 2011	46.93	47.30	46.29	46.39
3794	NASDAQ	VSAT	Wed, Dec 28, 2011	47.70	47.70	46.32	46.75
3793	NASDAQ	VSAT	Tue, Dec 27, 2011	47.56	47.69	46.97	47.64
3792	NASDAQ	VSAT	Fri, Dec 23, 2011	47.73	48.18	47.32	47.95
3791	NASDAQ	VSAT	Thu, Dec 22, 2011	46.77	48.10	46.77	47.73
3790	NASDAQ	VSAT	Wed, Dec 21, 2011	46.94	46.99	46.25	46.68
3789	NASDAQ	VSAT	Tue, Dec 20, 2011	46.92	47.26	46.38	46.88
3788	NASDAQ	VSAT	Mon, Dec 19, 2011	47.28	47.69	45.71	45.81
3787	NASDAQ	VSAT	Fri, Dec 16, 2011	46.96	47.49	45.76	47.07
3786	NASDAQ	VSAT	Thu, Dec 15, 2011	46.47	46.72	46.12	46.48
3785	NASDAQ	VSAT	Wed, Dec 14, 2011	47.29	47.65	45.77	45.80
3784	NASDAQ	VSAT	Tue, Dec 13, 2011	48.25	49.16	47.28	47.60
3783	NASDAQ	VSAT	Mon, Dec 12, 2011	47.00	47.94	46.47	47.88
3782	NASDAQ	VSAT	Fri, Dec 9, 2011	45.86	48.08	45.45	47.85
3781	NASDAQ	VSAT	Thu, Dec 8, 2011	46.68	46.85	45.84	45.87
3780	NASDAQ	VSAT	Wed, Dec 7, 2011	47.32	47.74	46.31	47.15
3779	NASDAQ	VSAT	Tue, Dec 6, 2011	47.75	48.10	47.10	47.67
3778	NASDAQ	VSAT	Mon, Dec 5, 2011	48.22	48.28	47.29	47.91
3777	NASDAQ	VSAT	Fri, Dec 2, 2011	48.11	48.58	47.32	47.48
3776	NASDAQ	VSAT	Thu, Dec 1, 2011	47.07	48.24	46.69	47.40
3775	NASDAQ	VSAT	Wed, Nov 30, 2011	47.11	47.58	46.67	47.32
3774	NASDAQ	VSAT	Tue, Nov 29, 2011	44.81	45.62	44.34	45.29
3773	NASDAQ	VSAT	Mon, Nov 28, 2011	44.36	44.97	44.07	44.88
3772	NASDAQ	VSAT	Fri, Nov 25, 2011	42.34	43.73	42.17	42.83
3771	NASDAQ	VSAT	Wed, Nov 23, 2011	43.90	43.95	42.50	42.54
3770	NASDAQ	VSAT	Tue, Nov 22, 2011	44.28	44.94	43.83	44.24
3769	NASDAQ	VSAT	Mon, Nov 21, 2011	44.43	44.94	43.61	44.38
3768	NASDAQ	VSAT	Fri, Nov 18, 2011	45.68	46.21	44.73	45.47
3767	NASDAQ	VSAT	Thu, Nov 17, 2011	46.52	47.15	45.41	45.71
3766	NASDAQ	VSAT	Wed, Nov 16, 2011	46.56	47.90	46.43	46.50
3765	NASDAQ	VSAT	Tue, Nov 15, 2011	44.88	47.25	44.79	47.19
3764	NASDAQ	VSAT	Mon, Nov 14, 2011	45.78	45.96	44.90	45.36
3763	NASDAQ	VSAT	Fri, Nov 11, 2011	45.00	46.00	44.55	45.95
3762	NASDAQ	VSAT	Thu, Nov 10, 2011	44.60	44.99	43.65	44.53
3761	NASDAQ	VSAT	Wed, Nov 9, 2011	44.21	45.48	43.21	44.08
3760	NASDAQ	VSAT	Tue, Nov 8, 2011	43.85	45.30	43.01	45.13
3759	NASDAQ	VSAT	Mon, Nov 7, 2011	43.80	43.80	42.24	43.15
3758	NASDAQ	VSAT	Fri, Nov 4, 2011	43.57	44.17	42.86	43.91
3757	NASDAQ	VSAT	Thu, Nov 3, 2011	42.78	44.28	42.22	44.19
3756	NASDAQ	VSAT	Wed, Nov 2, 2011	42.02	42.55	41.22	42.31
3755	NASDAQ	VSAT	Tue, Nov 1, 2011	40.78	42.15	40.47	41.18
3754	NASDAQ	VSAT	Mon, Oct 31, 2011	42.76	43.47	42.51	42.59
3753	NASDAQ	VSAT	Fri, Oct 28, 2011	44.00	44.73	43.62	43.64
3752	NASDAQ	VSAT	Thu, Oct 27, 2011	42.00	44.47	41.54	44.28
3751	NASDAQ	VSAT	Wed, Oct 26, 2011	40.87	41.38	39.71	41.00
3750	NASDAQ	VSAT	Tue, Oct 25, 2011	41.50	41.71	40.06	40.27
3749	NASDAQ	VSAT	Mon, Oct 24, 2011	40.58	41.74	40.26	41.69
3748	NASDAQ	VSAT	Fri, Oct 21, 2011	40.00	40.54	39.50	40.49
3747	NASDAQ	VSAT	Thu, Oct 20, 2011	38.19	39.97	38.19	39.82
3746	NASDAQ	VSAT	Wed, Oct 19, 2011	38.44	38.81	37.75	38.02
3745	NASDAQ	VSAT	Tue, Oct 18, 2011	36.98	38.90	36.62	38.62
3744	NASDAQ	VSAT	Mon, Oct 17, 2011	37.90	37.93	36.67	36.86
3743	NASDAQ	VSAT	Fri, Oct 14, 2011	37.35	38.34	36.55	38.26
3742	NASDAQ	VSAT	Thu, Oct 13, 2011	37.27	37.74	36.50	36.97
3741	NASDAQ	VSAT	Wed, Oct 12, 2011	37.16	37.80	36.81	37.53
3740	NASDAQ	VSAT	Tue, Oct 11, 2011	35.97	36.92	35.70	36.72
3739	NASDAQ	VSAT	Mon, Oct 10, 2011	35.34	36.99	35.34	36.22
3738	NASDAQ	VSAT	Fri, Oct 7, 2011	35.96	35.96	34.36	34.60
3737	NASDAQ	VSAT	Thu, Oct 6, 2011	35.06	36.08	34.91	35.93
3736	NASDAQ	VSAT	Wed, Oct 5, 2011	34.42	35.31	33.94	34.95
3735	NASDAQ	VSAT	Tue, Oct 4, 2011	31.61	34.45	31.57	34.43
3734	NASDAQ	VSAT	Mon, Oct 3, 2011	33.11	33.76	31.81	31.81
3733	NASDAQ	VSAT	Fri, Sep 30, 2011	34.58	35.00	33.28	33.31
3732	NASDAQ	VSAT	Thu, Sep 29, 2011	35.39	35.69	34.03	35.28
3731	NASDAQ	VSAT	Wed, Sep 28, 2011	36.57	36.79	34.53	34.54
3730	NASDAQ	VSAT	Tue, Sep 27, 2011	35.71	37.57	35.36	36.50
3729	NASDAQ	VSAT	Mon, Sep 26, 2011	34.18	35.09	33.86	35.02
3728	NASDAQ	VSAT	Fri, Sep 23, 2011	33.34	34.33	33.08	33.97
3727	NASDAQ	VSAT	Thu, Sep 22, 2011	33.38	34.02	32.63	33.40
3726	NASDAQ	VSAT	Wed, Sep 21, 2011	35.02	35.93	34.29	34.42
3725	NASDAQ	VSAT	Tue, Sep 20, 2011	35.44	35.98	34.98	35.02
3724	NASDAQ	VSAT	Mon, Sep 19, 2011	35.43	35.77	34.65	35.26
3723	NASDAQ	VSAT	Fri, Sep 16, 2011	36.47	36.88	35.52	36.04
3722	NASDAQ	VSAT	Thu, Sep 15, 2011	36.02	36.42	35.19	36.23
3721	NASDAQ	VSAT	Wed, Sep 14, 2011	35.92	36.08	35.00	35.68
3720	NASDAQ	VSAT	Tue, Sep 13, 2011	34.74	35.66	34.31	35.51
3719	NASDAQ	VSAT	Mon, Sep 12, 2011	33.24	34.70	33.06	34.63
3718	NASDAQ	VSAT	Fri, Sep 9, 2011	34.56	34.92	33.18	33.67
3717	NASDAQ	VSAT	Thu, Sep 8, 2011	35.17	35.83	34.75	34.97
3716	NASDAQ	VSAT	Wed, Sep 7, 2011	33.74	35.40	33.56	35.37
3715	NASDAQ	VSAT	Tue, Sep 6, 2011	32.81	33.32	32.37	33.23
3714	NASDAQ	VSAT	Fri, Sep 2, 2011	34.94	35.42	33.33	33.82
3713	NASDAQ	VSAT	Thu, Sep 1, 2011	35.64	36.41	35.28	35.67
3712	NASDAQ	VSAT	Wed, Aug 31, 2011	36.35	36.51	35.16	35.50
3711	NASDAQ	VSAT	Tue, Aug 30, 2011	35.44	36.55	35.25	36.11
3710	NASDAQ	VSAT	Mon, Aug 29, 2011	34.19	35.65	34.09	35.57
3709	NASDAQ	VSAT	Fri, Aug 26, 2011	32.29	34.08	32.01	33.90
3708	NASDAQ	VSAT	Thu, Aug 25, 2011	33.87	34.12	32.28	32.50
3707	NASDAQ	VSAT	Wed, Aug 24, 2011	32.95	33.74	32.54	33.61
3706	NASDAQ	VSAT	Tue, Aug 23, 2011	31.73	32.90	31.18	32.84
3705	NASDAQ	VSAT	Mon, Aug 22, 2011	32.41	32.47	31.40	31.61
3704	NASDAQ	VSAT	Fri, Aug 19, 2011	32.33	33.09	31.54	31.54
3703	NASDAQ	VSAT	Thu, Aug 18, 2011	33.86	33.86	32.44	32.81
3702	NASDAQ	VSAT	Wed, Aug 17, 2011	34.99	35.40	34.17	34.66
3701	NASDAQ	VSAT	Tue, Aug 16, 2011	35.00	35.08	34.39	34.63
3700	NASDAQ	VSAT	Mon, Aug 15, 2011	34.49	35.26	34.25	35.25
3699	NASDAQ	VSAT	Fri, Aug 12, 2011	34.60	35.12	33.69	34.26
3698	NASDAQ	VSAT	Thu, Aug 11, 2011	33.76	34.81	33.45	34.16
3697	NASDAQ	VSAT	Wed, Aug 10, 2011	33.61	34.80	32.96	33.55
3696	NASDAQ	VSAT	Tue, Aug 9, 2011	34.23	34.80	31.85	34.70
3695	NASDAQ	VSAT	Mon, Aug 8, 2011	36.31	36.46	33.55	33.58
3694	NASDAQ	VSAT	Fri, Aug 5, 2011	40.44	40.95	37.19	37.67
3693	NASDAQ	VSAT	Thu, Aug 4, 2011	43.08	43.53	40.66	40.66
3692	NASDAQ	VSAT	Wed, Aug 3, 2011	43.44	43.83	42.70	43.76
3691	NASDAQ	VSAT	Tue, Aug 2, 2011	44.26	45.10	43.22	43.23
3690	NASDAQ	VSAT	Mon, Aug 1, 2011	45.53	45.69	44.26	44.64
3689	NASDAQ	VSAT	Fri, Jul 29, 2011	44.11	45.33	44.11	44.93
3688	NASDAQ	VSAT	Thu, Jul 28, 2011	44.17	45.09	43.53	44.79
3687	NASDAQ	VSAT	Wed, Jul 27, 2011	45.52	45.73	44.05	44.20
3686	NASDAQ	VSAT	Tue, Jul 26, 2011	45.43	46.17	45.43	45.62
3685	NASDAQ	VSAT	Mon, Jul 25, 2011	45.31	45.74	45.03	45.35
3684	NASDAQ	VSAT	Fri, Jul 22, 2011	44.37	46.08	43.93	45.73
3683	NASDAQ	VSAT	Thu, Jul 21, 2011	43.24	44.04	43.20	43.90
3682	NASDAQ	VSAT	Wed, Jul 20, 2011	43.07	43.32	42.78	43.02
3681	NASDAQ	VSAT	Tue, Jul 19, 2011	41.49	43.32	41.20	43.09
3680	NASDAQ	VSAT	Mon, Jul 18, 2011	42.00	42.23	40.50	41.17
3679	NASDAQ	VSAT	Fri, Jul 15, 2011	42.32	42.46	41.74	42.26
3678	NASDAQ	VSAT	Thu, Jul 14, 2011	43.41	43.69	42.06	42.15
3677	NASDAQ	VSAT	Wed, Jul 13, 2011	43.37	43.82	43.00	43.21
3676	NASDAQ	VSAT	Tue, Jul 12, 2011	43.10	43.56	42.75	43.03
3675	NASDAQ	VSAT	Mon, Jul 11, 2011	43.50	43.94	43.19	43.35
3674	NASDAQ	VSAT	Fri, Jul 8, 2011	43.78	44.19	43.59	43.95
3673	NASDAQ	VSAT	Thu, Jul 7, 2011	44.49	44.58	44.01	44.49
3672	NASDAQ	VSAT	Wed, Jul 6, 2011	44.23	44.45	43.76	44.00
3671	NASDAQ	VSAT	Tue, Jul 5, 2011	43.52	44.26	43.50	44.24
3670	NASDAQ	VSAT	Fri, Jul 1, 2011	43.37	44.00	42.80	43.52
3669	NASDAQ	VSAT	Thu, Jun 30, 2011	43.10	43.45	42.94	43.27
3668	NASDAQ	VSAT	Wed, Jun 29, 2011	42.86	43.12	42.56	42.95
3667	NASDAQ	VSAT	Tue, Jun 28, 2011	42.19	42.71	42.00	42.71
3666	NASDAQ	VSAT	Mon, Jun 27, 2011	41.78	42.23	41.41	42.07
3665	NASDAQ	VSAT	Fri, Jun 24, 2011	42.63	42.89	41.45	41.80
3664	NASDAQ	VSAT	Thu, Jun 23, 2011	42.07	42.59	41.52	42.55
3663	NASDAQ	VSAT	Wed, Jun 22, 2011	41.78	42.63	41.40	42.61
3662	NASDAQ	VSAT	Tue, Jun 21, 2011	41.27	42.19	41.27	42.10
3661	NASDAQ	VSAT	Mon, Jun 20, 2011	40.39	41.04	40.30	41.03
3660	NASDAQ	VSAT	Fri, Jun 17, 2011	40.75	41.02	40.19	40.58
3659	NASDAQ	VSAT	Thu, Jun 16, 2011	40.42	40.95	40.15	40.50
3658	NASDAQ	VSAT	Wed, Jun 15, 2011	40.15	40.80	39.88	40.27
3657	NASDAQ	VSAT	Tue, Jun 14, 2011	40.24	40.84	40.24	40.65
3656	NASDAQ	VSAT	Mon, Jun 13, 2011	39.99	40.22	39.72	39.75
3655	NASDAQ	VSAT	Fri, Jun 10, 2011	40.15	40.43	39.69	39.88
3654	NASDAQ	VSAT	Thu, Jun 9, 2011	40.51	41.04	40.25	40.44
3653	NASDAQ	VSAT	Wed, Jun 8, 2011	41.38	41.53	40.27	40.43
3652	NASDAQ	VSAT	Tue, Jun 7, 2011	41.81	42.13	41.54	41.66
3651	NASDAQ	VSAT	Mon, Jun 6, 2011	42.21	42.40	41.61	41.65
3650	NASDAQ	VSAT	Fri, Jun 3, 2011	42.52	42.92	42.01	42.21
3649	NASDAQ	VSAT	Thu, Jun 2, 2011	43.23	43.68	42.84	43.21
3648	NASDAQ	VSAT	Wed, Jun 1, 2011	44.16	44.29	43.28	43.32
3647	NASDAQ	VSAT	Tue, May 31, 2011	44.21	44.31	43.75	44.27
3646	NASDAQ	VSAT	Fri, May 27, 2011	43.54	44.47	43.43	43.90
3645	NASDAQ	VSAT	Thu, May 26, 2011	42.50	43.60	42.14	43.42
3644	NASDAQ	VSAT	Wed, May 25, 2011	41.71	42.57	41.71	42.51
3643	NASDAQ	VSAT	Tue, May 24, 2011	41.71	42.38	41.49	41.75
3642	NASDAQ	VSAT	Mon, May 23, 2011	42.15	42.43	41.40	41.69
3641	NASDAQ	VSAT	Fri, May 20, 2011	43.19	43.90	43.13	43.35
3640	NASDAQ	VSAT	Thu, May 19, 2011	43.57	43.66	43.15	43.38
3639	NASDAQ	VSAT	Wed, May 18, 2011	41.10	44.20	41.10	43.58
3638	NASDAQ	VSAT	Tue, May 17, 2011	40.68	41.28	40.59	41.08
3637	NASDAQ	VSAT	Mon, May 16, 2011	41.21	41.77	40.72	40.72
3636	NASDAQ	VSAT	Fri, May 13, 2011	42.19	42.19	41.07	41.10
3635	NASDAQ	VSAT	Thu, May 12, 2011	40.82	42.82	40.82	42.32
3634	NASDAQ	VSAT	Wed, May 11, 2011	41.14	41.43	40.79	41.06
3633	NASDAQ	VSAT	Tue, May 10, 2011	40.85	41.46	40.78	41.44
3632	NASDAQ	VSAT	Mon, May 9, 2011	40.12	40.78	39.90	40.61
3631	NASDAQ	VSAT	Fri, May 6, 2011	39.96	40.50	39.50	40.30
3630	NASDAQ	VSAT	Thu, May 5, 2011	39.00	40.05	39.00	39.62
3629	NASDAQ	VSAT	Wed, May 4, 2011	39.53	39.68	39.13	39.35
3628	NASDAQ	VSAT	Tue, May 3, 2011	39.62	39.76	39.11	39.55
3627	NASDAQ	VSAT	Mon, May 2, 2011	39.97	40.04	39.57	39.76
3626	NASDAQ	VSAT	Fri, Apr 29, 2011	39.69	40.42	39.42	39.92
3625	NASDAQ	VSAT	Thu, Apr 28, 2011	39.54	39.64	39.29	39.58
3624	NASDAQ	VSAT	Wed, Apr 27, 2011	39.26	39.63	39.24	39.58
3623	NASDAQ	VSAT	Tue, Apr 26, 2011	38.65	39.30	38.65	39.27
3622	NASDAQ	VSAT	Mon, Apr 25, 2011	38.66	39.37	38.55	38.58
3621	NASDAQ	VSAT	Thu, Apr 21, 2011	38.75	38.79	38.06	38.69
3620	NASDAQ	VSAT	Wed, Apr 20, 2011	37.82	38.47	37.82	38.39
3619	NASDAQ	VSAT	Tue, Apr 19, 2011	37.60	37.74	37.12	37.27
3618	NASDAQ	VSAT	Mon, Apr 18, 2011	37.46	37.53	37.12	37.38
3617	NASDAQ	VSAT	Fri, Apr 15, 2011	38.08	38.08	37.54	37.91
3616	NASDAQ	VSAT	Thu, Apr 14, 2011	37.87	38.31	37.85	38.23
3615	NASDAQ	VSAT	Wed, Apr 13, 2011	38.40	38.86	38.10	38.20
3614	NASDAQ	VSAT	Tue, Apr 12, 2011	38.78	38.97	38.13	38.35
3613	NASDAQ	VSAT	Mon, Apr 11, 2011	39.36	39.46	39.05	39.07
3612	NASDAQ	VSAT	Fri, Apr 8, 2011	39.60	39.71	39.13	39.36
3611	NASDAQ	VSAT	Thu, Apr 7, 2011	39.62	39.89	39.10	39.31
3610	NASDAQ	VSAT	Wed, Apr 6, 2011	39.10	39.76	38.85	39.65
3609	NASDAQ	VSAT	Tue, Apr 5, 2011	39.17	39.81	38.94	39.01
3608	NASDAQ	VSAT	Mon, Apr 4, 2011	39.40	39.67	38.81	39.17
3607	NASDAQ	VSAT	Fri, Apr 1, 2011	39.90	40.00	39.03	39.15
3606	NASDAQ	VSAT	Thu, Mar 31, 2011	39.35	39.87	39.28	39.84
3605	NASDAQ	VSAT	Wed, Mar 30, 2011	39.52	39.80	39.13	39.36
3604	NASDAQ	VSAT	Tue, Mar 29, 2011	39.47	39.94	39.26	39.44
3603	NASDAQ	VSAT	Mon, Mar 28, 2011	39.53	39.86	39.41	39.55
3602	NASDAQ	VSAT	Fri, Mar 25, 2011	39.65	40.10	39.38	39.46
3601	NASDAQ	VSAT	Thu, Mar 24, 2011	38.68	39.62	38.30	39.39
3600	NASDAQ	VSAT	Wed, Mar 23, 2011	38.97	39.24	38.23	38.46
3599	NASDAQ	VSAT	Tue, Mar 22, 2011	39.29	39.57	38.97	39.12
3598	NASDAQ	VSAT	Mon, Mar 21, 2011	38.58	39.17	38.35	39.17
3597	NASDAQ	VSAT	Fri, Mar 18, 2011	38.00	38.51	37.83	38.32
3596	NASDAQ	VSAT	Thu, Mar 17, 2011	38.42	38.92	37.50	37.68
3595	NASDAQ	VSAT	Wed, Mar 16, 2011	38.97	39.16	37.82	38.07
3594	NASDAQ	VSAT	Tue, Mar 15, 2011	38.33	39.53	38.00	39.20
3593	NASDAQ	VSAT	Mon, Mar 14, 2011	39.54	40.03	38.77	39.31
3592	NASDAQ	VSAT	Fri, Mar 11, 2011	39.07	40.28	39.03	40.06
3591	NASDAQ	VSAT	Thu, Mar 10, 2011	39.68	39.96	38.99	39.38
3590	NASDAQ	VSAT	Wed, Mar 9, 2011	40.45	40.76	40.06	40.55
3589	NASDAQ	VSAT	Tue, Mar 8, 2011	40.21	41.00	40.00	40.67
3588	NASDAQ	VSAT	Mon, Mar 7, 2011	40.84	41.00	39.92	40.34
3587	NASDAQ	VSAT	Fri, Mar 4, 2011	41.05	41.23	40.40	41.00
3586	NASDAQ	VSAT	Thu, Mar 3, 2011	40.92	41.49	40.73	41.16
3585	NASDAQ	VSAT	Wed, Mar 2, 2011	40.41	40.85	40.11	40.43
3584	NASDAQ	VSAT	Tue, Mar 1, 2011	41.39	41.74	40.20	40.56
3583	NASDAQ	VSAT	Mon, Feb 28, 2011	41.55	42.05	41.04	41.60
3582	NASDAQ	VSAT	Fri, Feb 25, 2011	40.35	41.41	40.35	41.41
3581	NASDAQ	VSAT	Thu, Feb 24, 2011	40.03	40.61	39.98	40.40
3580	NASDAQ	VSAT	Wed, Feb 23, 2011	40.39	40.39	39.76	39.93
3579	NASDAQ	VSAT	Tue, Feb 22, 2011	40.90	41.57	40.26	40.43
3578	NASDAQ	VSAT	Fri, Feb 18, 2011	41.25	41.35	41.02	41.25
3577	NASDAQ	VSAT	Thu, Feb 17, 2011	40.53	41.49	40.40	41.30
3576	NASDAQ	VSAT	Wed, Feb 16, 2011	40.38	40.92	39.86	40.81
3575	NASDAQ	VSAT	Tue, Feb 15, 2011	41.35	41.35	39.59	40.34
3574	NASDAQ	VSAT	Mon, Feb 14, 2011	44.38	44.55	41.53	41.80
3573	NASDAQ	VSAT	Fri, Feb 11, 2011	44.06	44.88	43.77	44.87
3572	NASDAQ	VSAT	Thu, Feb 10, 2011	44.09	44.52	43.78	44.36
3571	NASDAQ	VSAT	Wed, Feb 9, 2011	43.81	45.22	43.81	44.42
3570	NASDAQ	VSAT	Tue, Feb 8, 2011	44.63	45.00	44.33	45.00
3569	NASDAQ	VSAT	Mon, Feb 7, 2011	44.71	45.59	44.40	44.83
3568	NASDAQ	VSAT	Fri, Feb 4, 2011	44.28	44.80	44.28	44.71
3567	NASDAQ	VSAT	Thu, Feb 3, 2011	44.46	44.73	43.54	44.40
3566	NASDAQ	VSAT	Wed, Feb 2, 2011	44.77	45.23	44.44	44.59
3565	NASDAQ	VSAT	Tue, Feb 1, 2011	43.56	45.21	43.02	44.96
3564	NASDAQ	VSAT	Mon, Jan 31, 2011	42.89	43.45	42.50	43.40
3563	NASDAQ	VSAT	Fri, Jan 28, 2011	43.49	43.66	42.74	42.79
3562	NASDAQ	VSAT	Thu, Jan 27, 2011	43.42	43.80	43.05	43.60
3561	NASDAQ	VSAT	Wed, Jan 26, 2011	42.20	43.34	41.99	43.30
3560	NASDAQ	VSAT	Tue, Jan 25, 2011	41.73	42.16	41.24	42.09
3559	NASDAQ	VSAT	Mon, Jan 24, 2011	41.44	42.30	41.40	42.01
3558	NASDAQ	VSAT	Fri, Jan 21, 2011	41.52	41.84	41.05	41.51
3557	NASDAQ	VSAT	Thu, Jan 20, 2011	41.83	42.00	40.96	41.34
3556	NASDAQ	VSAT	Wed, Jan 19, 2011	42.30	42.57	41.71	41.86
3555	NASDAQ	VSAT	Tue, Jan 18, 2011	42.46	42.49	41.72	42.32
3554	NASDAQ	VSAT	Fri, Jan 14, 2011	42.93	43.14	41.72	42.70
3553	NASDAQ	VSAT	Thu, Jan 13, 2011	44.76	44.76	42.11	43.17
3552	NASDAQ	VSAT	Wed, Jan 12, 2011	45.00	45.54	44.50	44.82
3551	NASDAQ	VSAT	Tue, Jan 11, 2011	45.05	45.15	44.32	44.73
3550	NASDAQ	VSAT	Mon, Jan 10, 2011	44.58	45.25	43.74	45.06
3549	NASDAQ	VSAT	Fri, Jan 7, 2011	45.22	45.64	44.08	44.85
3548	NASDAQ	VSAT	Thu, Jan 6, 2011	44.96	45.41	44.56	45.22
3547	NASDAQ	VSAT	Wed, Jan 5, 2011	44.39	45.24	44.25	45.02
3546	NASDAQ	VSAT	Tue, Jan 4, 2011	45.82	45.99	44.04	44.48
3545	NASDAQ	VSAT	Mon, Jan 3, 2011	44.67	46.00	44.48	45.74
3544	NASDAQ	VSAT	Fri, Dec 31, 2010	44.64	44.79	44.38	44.41
3543	NASDAQ	VSAT	Thu, Dec 30, 2010	44.50	44.88	44.50	44.60
3542	NASDAQ	VSAT	Wed, Dec 29, 2010	44.33	44.58	44.30	44.45
3541	NASDAQ	VSAT	Tue, Dec 28, 2010	44.59	44.59	44.14	44.44
3540	NASDAQ	VSAT	Mon, Dec 27, 2010	43.55	44.66	43.29	44.64
3539	NASDAQ	VSAT	Thu, Dec 23, 2010	44.10	44.10	43.31	43.66
3538	NASDAQ	VSAT	Wed, Dec 22, 2010	44.10	44.30	43.82	44.11
3537	NASDAQ	VSAT	Tue, Dec 21, 2010	44.11	44.11	43.72	44.08
3536	NASDAQ	VSAT	Mon, Dec 20, 2010	44.18	44.51	44.00	44.10
3535	NASDAQ	VSAT	Fri, Dec 17, 2010	43.61	44.11	43.23	44.08
3534	NASDAQ	VSAT	Thu, Dec 16, 2010	43.47	43.82	42.96	43.55
3533	NASDAQ	VSAT	Wed, Dec 15, 2010	43.40	44.08	43.25	43.50
3532	NASDAQ	VSAT	Tue, Dec 14, 2010	43.70	43.75	43.21	43.46
3531	NASDAQ	VSAT	Mon, Dec 13, 2010	43.76	44.00	43.21	43.46
3530	NASDAQ	VSAT	Fri, Dec 10, 2010	44.00	44.00	43.54	43.83
3529	NASDAQ	VSAT	Thu, Dec 9, 2010	43.40	43.93	43.19	43.86
3528	NASDAQ	VSAT	Wed, Dec 8, 2010	43.44	43.76	43.14	43.19
3527	NASDAQ	VSAT	Tue, Dec 7, 2010	43.14	43.73	43.02	43.25
3526	NASDAQ	VSAT	Mon, Dec 6, 2010	42.27	43.09	41.96	42.86
3525	NASDAQ	VSAT	Fri, Dec 3, 2010	41.59	42.50	41.23	42.40
3524	NASDAQ	VSAT	Thu, Dec 2, 2010	41.64	41.89	41.52	41.89
3523	NASDAQ	VSAT	Wed, Dec 1, 2010	41.81	42.24	41.44	41.75
3522	NASDAQ	VSAT	Tue, Nov 30, 2010	40.76	41.51	40.50	41.36
3521	NASDAQ	VSAT	Mon, Nov 29, 2010	41.29	41.39	40.70	41.27
3520	NASDAQ	VSAT	Fri, Nov 26, 2010	41.60	42.00	41.42	41.60
3519	NASDAQ	VSAT	Wed, Nov 24, 2010	41.45	41.94	41.45	41.92
3518	NASDAQ	VSAT	Tue, Nov 23, 2010	40.67	41.28	40.53	41.21
3517	NASDAQ	VSAT	Mon, Nov 22, 2010	40.86	41.32	40.47	41.13
3516	NASDAQ	VSAT	Fri, Nov 19, 2010	40.38	41.11	39.72	40.89
3515	NASDAQ	VSAT	Thu, Nov 18, 2010	40.15	40.71	39.87	40.40
3514	NASDAQ	VSAT	Wed, Nov 17, 2010	38.84	39.90	38.40	39.87
3513	NASDAQ	VSAT	Tue, Nov 16, 2010	40.60	40.60	39.48	39.64
3512	NASDAQ	VSAT	Mon, Nov 15, 2010	40.83	41.33	40.53	40.96
3511	NASDAQ	VSAT	Fri, Nov 12, 2010	40.70	41.13	40.58	40.72
3510	NASDAQ	VSAT	Thu, Nov 11, 2010	41.01	41.59	40.65	41.17
3509	NASDAQ	VSAT	Wed, Nov 10, 2010	40.99	41.52	40.56	41.52
3508	NASDAQ	VSAT	Tue, Nov 9, 2010	40.57	41.00	40.33	40.84
3507	NASDAQ	VSAT	Mon, Nov 8, 2010	41.06	41.31	40.38	40.59
3506	NASDAQ	VSAT	Fri, Nov 5, 2010	39.06	41.37	39.03	41.30
3505	NASDAQ	VSAT	Thu, Nov 4, 2010	41.71	41.97	40.10	41.04
3504	NASDAQ	VSAT	Wed, Nov 3, 2010	41.46	41.53	40.59	41.20
3503	NASDAQ	VSAT	Tue, Nov 2, 2010	40.84	41.31	40.39	41.30
3502	NASDAQ	VSAT	Mon, Nov 1, 2010	41.35	41.60	40.30	40.39
3501	NASDAQ	VSAT	Fri, Oct 29, 2010	40.29	41.36	40.01	41.17
3500	NASDAQ	VSAT	Thu, Oct 28, 2010	41.17	41.23	40.01	40.46
3499	NASDAQ	VSAT	Wed, Oct 27, 2010	40.67	41.00	40.40	40.94
3498	NASDAQ	VSAT	Tue, Oct 26, 2010	41.20	41.44	40.63	40.96
3497	NASDAQ	VSAT	Mon, Oct 25, 2010	41.11	41.70	41.11	41.49
3496	NASDAQ	VSAT	Fri, Oct 22, 2010	40.95	41.01	40.62	40.96
3495	NASDAQ	VSAT	Thu, Oct 21, 2010	40.97	41.05	40.06	40.92
3494	NASDAQ	VSAT	Wed, Oct 20, 2010	40.87	41.00	40.56	40.82
3493	NASDAQ	VSAT	Tue, Oct 19, 2010	41.28	41.35	40.47	40.72
3492	NASDAQ	VSAT	Mon, Oct 18, 2010	41.57	41.97	41.54	41.74
3491	NASDAQ	VSAT	Fri, Oct 15, 2010	42.00	42.00	41.56	41.60
3490	NASDAQ	VSAT	Thu, Oct 14, 2010	41.71	41.85	41.24	41.75
3489	NASDAQ	VSAT	Wed, Oct 13, 2010	41.08	41.98	40.85	41.89
3488	NASDAQ	VSAT	Tue, Oct 12, 2010	40.59	41.06	40.21	40.97
3487	NASDAQ	VSAT	Mon, Oct 11, 2010	41.06	41.31	40.75	40.75
3486	NASDAQ	VSAT	Fri, Oct 8, 2010	40.96	41.65	40.49	41.22
3485	NASDAQ	VSAT	Thu, Oct 7, 2010	40.67	40.67	39.79	40.16
3484	NASDAQ	VSAT	Wed, Oct 6, 2010	41.08	41.08	40.20	40.37
3483	NASDAQ	VSAT	Tue, Oct 5, 2010	40.88	41.32	40.66	40.97
3482	NASDAQ	VSAT	Mon, Oct 4, 2010	41.43	41.70	40.25	40.53
3481	NASDAQ	VSAT	Fri, Oct 1, 2010	41.42	41.81	40.99	41.59
3480	NASDAQ	VSAT	Thu, Sep 30, 2010	41.00	41.61	40.83	41.11
3479	NASDAQ	VSAT	Wed, Sep 29, 2010	40.17	40.94	40.17	40.85
3478	NASDAQ	VSAT	Tue, Sep 28, 2010	40.55	40.69	39.55	40.45
3477	NASDAQ	VSAT	Mon, Sep 27, 2010	40.80	40.91	40.21	40.39
3476	NASDAQ	VSAT	Fri, Sep 24, 2010	39.25	40.79	39.25	40.79
3475	NASDAQ	VSAT	Thu, Sep 23, 2010	39.00	39.60	38.64	38.87
3474	NASDAQ	VSAT	Wed, Sep 22, 2010	39.35	39.97	38.99	39.21
3473	NASDAQ	VSAT	Tue, Sep 21, 2010	39.54	39.79	38.89	39.38
3472	NASDAQ	VSAT	Mon, Sep 20, 2010	38.49	39.57	38.40	39.57
3471	NASDAQ	VSAT	Fri, Sep 17, 2010	38.40	38.68	37.66	38.59
3470	NASDAQ	VSAT	Thu, Sep 16, 2010	38.19	38.39	37.68	37.93
3469	NASDAQ	VSAT	Wed, Sep 15, 2010	37.57	38.50	37.47	38.36
3468	NASDAQ	VSAT	Tue, Sep 14, 2010	37.89	38.27	37.56	37.93
3467	NASDAQ	VSAT	Mon, Sep 13, 2010	37.31	38.20	37.16	38.08
3466	NASDAQ	VSAT	Fri, Sep 10, 2010	36.70	37.29	36.68	37.12
3465	NASDAQ	VSAT	Thu, Sep 9, 2010	36.60	37.08	36.41	36.69
3464	NASDAQ	VSAT	Wed, Sep 8, 2010	36.14	36.70	36.09	36.56
3463	NASDAQ	VSAT	Tue, Sep 7, 2010	36.40	36.68	35.71	36.03
3462	NASDAQ	VSAT	Fri, Sep 3, 2010	36.43	36.66	36.09	36.44
3461	NASDAQ	VSAT	Thu, Sep 2, 2010	35.96	36.30	35.58	36.14
3460	NASDAQ	VSAT	Wed, Sep 1, 2010	35.54	35.98	35.03	35.89
3459	NASDAQ	VSAT	Tue, Aug 31, 2010	34.39	35.12	34.12	34.95
3458	NASDAQ	VSAT	Mon, Aug 30, 2010	34.54	35.05	34.34	34.34
3457	NASDAQ	VSAT	Fri, Aug 27, 2010	34.66	35.16	33.85	34.74
3456	NASDAQ	VSAT	Thu, Aug 26, 2010	34.49	35.37	34.49	34.78
3455	NASDAQ	VSAT	Wed, Aug 25, 2010	33.68	34.58	33.35	34.45
3454	NASDAQ	VSAT	Tue, Aug 24, 2010	33.48	34.44	33.45	33.91
3453	NASDAQ	VSAT	Mon, Aug 23, 2010	34.43	34.82	33.67	33.82
3452	NASDAQ	VSAT	Fri, Aug 20, 2010	33.91	34.40	33.60	34.40
3451	NASDAQ	VSAT	Thu, Aug 19, 2010	34.44	34.73	33.77	34.11
3450	NASDAQ	VSAT	Wed, Aug 18, 2010	34.73	34.85	34.43	34.62
3449	NASDAQ	VSAT	Tue, Aug 17, 2010	34.60	34.99	34.45	34.71
3448	NASDAQ	VSAT	Mon, Aug 16, 2010	33.47	34.57	33.47	34.31
3447	NASDAQ	VSAT	Fri, Aug 13, 2010	33.38	33.88	32.96	33.73
3446	NASDAQ	VSAT	Thu, Aug 12, 2010	33.26	33.92	33.16	33.59
3445	NASDAQ	VSAT	Wed, Aug 11, 2010	34.47	34.47	33.49	33.82
3444	NASDAQ	VSAT	Tue, Aug 10, 2010	34.29	35.89	33.03	35.29
3443	NASDAQ	VSAT	Mon, Aug 9, 2010	37.08	37.44	36.10	36.85
3442	NASDAQ	VSAT	Fri, Aug 6, 2010	36.34	37.16	36.00	36.66
3441	NASDAQ	VSAT	Thu, Aug 5, 2010	37.16	37.46	36.88	36.94
3440	NASDAQ	VSAT	Wed, Aug 4, 2010	37.27	37.99	37.11	37.46
3439	NASDAQ	VSAT	Tue, Aug 3, 2010	37.35	37.89	36.97	37.19
3438	NASDAQ	VSAT	Mon, Aug 2, 2010	36.85	37.48	36.85	37.29
3437	NASDAQ	VSAT	Fri, Jul 30, 2010	35.72	36.76	35.66	36.14
3436	NASDAQ	VSAT	Thu, Jul 29, 2010	36.83	36.83	35.69	36.29
3435	NASDAQ	VSAT	Wed, Jul 28, 2010	37.41	37.60	36.40	36.58
3434	NASDAQ	VSAT	Tue, Jul 27, 2010	37.83	38.19	37.28	37.54
3433	NASDAQ	VSAT	Mon, Jul 26, 2010	36.39	37.83	36.23	37.81
3432	NASDAQ	VSAT	Fri, Jul 23, 2010	35.57	36.21	35.29	36.19
3431	NASDAQ	VSAT	Thu, Jul 22, 2010	35.43	36.39	35.37	35.61
3430	NASDAQ	VSAT	Wed, Jul 21, 2010	33.67	37.40	33.07	35.08
3429	NASDAQ	VSAT	Tue, Jul 20, 2010	32.33	33.44	32.14	33.36
3428	NASDAQ	VSAT	Mon, Jul 19, 2010	32.16	32.82	32.03	32.64
3427	NASDAQ	VSAT	Fri, Jul 16, 2010	33.31	33.45	32.15	32.22
3426	NASDAQ	VSAT	Thu, Jul 15, 2010	33.91	34.02	33.29	33.84
3425	NASDAQ	VSAT	Wed, Jul 14, 2010	33.65	34.09	33.40	33.97
3424	NASDAQ	VSAT	Tue, Jul 13, 2010	33.46	33.98	33.25	33.87
3423	NASDAQ	VSAT	Mon, Jul 12, 2010	33.00	33.34	32.64	32.95
3422	NASDAQ	VSAT	Fri, Jul 9, 2010	32.39	33.13	32.27	33.12
3421	NASDAQ	VSAT	Thu, Jul 8, 2010	32.06	32.61	31.59	32.53
3420	NASDAQ	VSAT	Wed, Jul 7, 2010	31.34	32.16	31.02	31.94
3419	NASDAQ	VSAT	Tue, Jul 6, 2010	32.06	32.41	31.00	31.14
3418	NASDAQ	VSAT	Fri, Jul 2, 2010	32.08	32.09	31.34	31.49
3417	NASDAQ	VSAT	Thu, Jul 1, 2010	32.61	32.77	31.65	32.06
3416	NASDAQ	VSAT	Wed, Jun 30, 2010	33.00	33.57	32.42	32.56
3415	NASDAQ	VSAT	Tue, Jun 29, 2010	33.54	33.80	32.66	32.91
3414	NASDAQ	VSAT	Mon, Jun 28, 2010	34.04	34.42	33.58	34.20
3413	NASDAQ	VSAT	Fri, Jun 25, 2010	33.58	34.08	32.95	34.02
3412	NASDAQ	VSAT	Thu, Jun 24, 2010	33.78	33.94	32.80	33.35
3411	NASDAQ	VSAT	Wed, Jun 23, 2010	34.81	34.81	33.52	34.05
3410	NASDAQ	VSAT	Tue, Jun 22, 2010	34.85	35.29	34.59	34.75
3409	NASDAQ	VSAT	Mon, Jun 21, 2010	34.89	34.98	34.49	34.88
3408	NASDAQ	VSAT	Fri, Jun 18, 2010	34.51	34.67	34.07	34.61
3407	NASDAQ	VSAT	Thu, Jun 17, 2010	34.00	34.48	33.69	34.36
3406	NASDAQ	VSAT	Wed, Jun 16, 2010	33.59	34.25	33.51	33.92
3405	NASDAQ	VSAT	Tue, Jun 15, 2010	33.53	34.00	33.12	33.79
3404	NASDAQ	VSAT	Mon, Jun 14, 2010	33.00	33.62	32.81	33.24
3403	NASDAQ	VSAT	Fri, Jun 11, 2010	31.92	32.90	31.92	32.90
3402	NASDAQ	VSAT	Thu, Jun 10, 2010	31.49	32.17	31.40	32.15
3401	NASDAQ	VSAT	Wed, Jun 9, 2010	31.65	31.88	30.92	30.98
3400	NASDAQ	VSAT	Tue, Jun 8, 2010	32.03	32.24	30.80	31.29
3399	NASDAQ	VSAT	Mon, Jun 7, 2010	31.48	32.33	31.42	31.93
3398	NASDAQ	VSAT	Fri, Jun 4, 2010	32.56	32.86	31.58	31.65
3397	NASDAQ	VSAT	Thu, Jun 3, 2010	32.54	33.50	32.13	33.33
3396	NASDAQ	VSAT	Wed, Jun 2, 2010	31.26	32.38	30.84	32.36
3395	NASDAQ	VSAT	Tue, Jun 1, 2010	31.79	32.00	30.91	30.96
3394	NASDAQ	VSAT	Fri, May 28, 2010	32.43	32.43	31.88	32.13
3393	NASDAQ	VSAT	Thu, May 27, 2010	31.99	32.63	31.65	32.54
3392	NASDAQ	VSAT	Wed, May 26, 2010	31.70	32.59	31.27	31.48
3391	NASDAQ	VSAT	Tue, May 25, 2010	31.00	31.74	30.60	31.62
3390	NASDAQ	VSAT	Mon, May 24, 2010	32.00	32.11	31.40	31.51
3389	NASDAQ	VSAT	Fri, May 21, 2010	31.94	32.75	31.41	32.12
3388	NASDAQ	VSAT	Thu, May 20, 2010	33.50	33.50	32.10	32.17
3387	NASDAQ	VSAT	Wed, May 19, 2010	33.86	34.21	33.40	33.65
3386	NASDAQ	VSAT	Tue, May 18, 2010	34.36	34.59	33.61	33.89
3385	NASDAQ	VSAT	Mon, May 17, 2010	33.83	34.24	33.28	34.19
3384	NASDAQ	VSAT	Fri, May 14, 2010	33.41	33.82	32.72	33.80
3383	NASDAQ	VSAT	Thu, May 13, 2010	34.25	34.43	33.43	33.76
3382	NASDAQ	VSAT	Wed, May 12, 2010	33.57	34.32	33.36	34.24
3381	NASDAQ	VSAT	Tue, May 11, 2010	33.74	34.00	33.48	33.54
3380	NASDAQ	VSAT	Mon, May 10, 2010	33.25	34.04	33.25	34.04
3379	NASDAQ	VSAT	Fri, May 7, 2010	33.28	33.61	32.30	32.60
3378	NASDAQ	VSAT	Thu, May 6, 2010	34.35	34.62	31.20	33.35
3377	NASDAQ	VSAT	Wed, May 5, 2010	34.26	34.98	34.19	34.53
3376	NASDAQ	VSAT	Tue, May 4, 2010	35.18	35.20	34.26	34.77
3375	NASDAQ	VSAT	Mon, May 3, 2010	35.45	35.99	35.24	35.48
3374	NASDAQ	VSAT	Fri, Apr 30, 2010	36.30	36.74	35.42	35.42
3373	NASDAQ	VSAT	Thu, Apr 29, 2010	35.98	36.45	35.88	36.41
3372	NASDAQ	VSAT	Wed, Apr 28, 2010	35.58	36.00	35.19	35.81
3371	NASDAQ	VSAT	Tue, Apr 27, 2010	35.56	36.31	35.45	35.48
3370	NASDAQ	VSAT	Mon, Apr 26, 2010	35.53	35.74	35.33	35.65
3369	NASDAQ	VSAT	Fri, Apr 23, 2010	35.25	35.57	35.00	35.52
3368	NASDAQ	VSAT	Thu, Apr 22, 2010	34.93	35.47	34.75	35.33
3367	NASDAQ	VSAT	Wed, Apr 21, 2010	35.09	35.29	34.85	35.15
3366	NASDAQ	VSAT	Tue, Apr 20, 2010	35.06	35.10	34.74	35.04
3365	NASDAQ	VSAT	Mon, Apr 19, 2010	34.55	35.03	34.35	35.00
3364	NASDAQ	VSAT	Fri, Apr 16, 2010	34.77	35.02	34.46	34.58
3363	NASDAQ	VSAT	Thu, Apr 15, 2010	34.98	35.08	34.70	34.76
3362	NASDAQ	VSAT	Wed, Apr 14, 2010	35.10	35.45	34.91	35.11
3361	NASDAQ	VSAT	Tue, Apr 13, 2010	34.58	35.00	34.48	35.00
3360	NASDAQ	VSAT	Mon, Apr 12, 2010	34.61	34.94	34.47	34.64
3359	NASDAQ	VSAT	Fri, Apr 9, 2010	34.89	34.94	34.37	34.50
3358	NASDAQ	VSAT	Thu, Apr 8, 2010	34.95	35.00	34.57	34.89
3357	NASDAQ	VSAT	Wed, Apr 7, 2010	34.56	34.99	34.48	34.99
3356	NASDAQ	VSAT	Tue, Apr 6, 2010	34.81	34.92	34.49	34.63
3355	NASDAQ	VSAT	Mon, Apr 5, 2010	34.83	35.00	34.61	35.00
3354	NASDAQ	VSAT	Thu, Apr 1, 2010	34.91	35.00	34.46	34.58
3353	NASDAQ	VSAT	Wed, Mar 31, 2010	34.72	35.02	34.50	34.61
3352	NASDAQ	VSAT	Tue, Mar 30, 2010	34.46	35.09	34.01	35.00
3351	NASDAQ	VSAT	Mon, Mar 29, 2010	35.10	35.10	34.51	34.58
3350	NASDAQ	VSAT	Fri, Mar 26, 2010	34.25	35.13	34.02	35.00
3349	NASDAQ	VSAT	Thu, Mar 25, 2010	33.60	34.70	33.50	34.11
3348	NASDAQ	VSAT	Wed, Mar 24, 2010	33.26	33.88	33.09	33.57
3347	NASDAQ	VSAT	Tue, Mar 23, 2010	33.65	33.77	32.79	33.50
3346	NASDAQ	VSAT	Mon, Mar 22, 2010	34.46	34.72	34.18	34.65
3345	NASDAQ	VSAT	Fri, Mar 19, 2010	34.45	34.74	34.22	34.41
3344	NASDAQ	VSAT	Thu, Mar 18, 2010	33.96	34.45	33.89	34.39
3343	NASDAQ	VSAT	Wed, Mar 17, 2010	33.29	34.19	33.29	34.00
3342	NASDAQ	VSAT	Tue, Mar 16, 2010	33.01	33.53	32.41	33.28
3341	NASDAQ	VSAT	Mon, Mar 15, 2010	33.50	33.50	32.93	33.02
3340	NASDAQ	VSAT	Fri, Mar 12, 2010	33.68	33.71	33.30	33.50
3339	NASDAQ	VSAT	Thu, Mar 11, 2010	33.38	33.90	33.38	33.70
3338	NASDAQ	VSAT	Wed, Mar 10, 2010	33.17	33.79	33.00	33.65
3337	NASDAQ	VSAT	Tue, Mar 9, 2010	32.75	33.40	32.54	33.17
3336	NASDAQ	VSAT	Mon, Mar 8, 2010	32.96	33.62	32.73	32.76
3335	NASDAQ	VSAT	Fri, Mar 5, 2010	31.98	33.00	31.87	32.92
3334	NASDAQ	VSAT	Thu, Mar 4, 2010	31.85	31.89	31.43	31.83
3333	NASDAQ	VSAT	Wed, Mar 3, 2010	31.63	32.00	31.44	31.86
3332	NASDAQ	VSAT	Tue, Mar 2, 2010	31.00	31.64	30.95	31.51
3331	NASDAQ	VSAT	Mon, Mar 1, 2010	30.60	31.16	30.34	30.99
3330	NASDAQ	VSAT	Fri, Feb 26, 2010	30.21	30.60	29.98	30.38
3329	NASDAQ	VSAT	Thu, Feb 25, 2010	29.61	30.12	29.38	30.10
3328	NASDAQ	VSAT	Wed, Feb 24, 2010	30.00	30.25	29.78	29.87
3327	NASDAQ	VSAT	Tue, Feb 23, 2010	30.06	30.35	29.82	29.96
3326	NASDAQ	VSAT	Mon, Feb 22, 2010	29.77	30.31	29.70	30.17
3325	NASDAQ	VSAT	Fri, Feb 19, 2010	30.14	30.14	29.69	29.70
3324	NASDAQ	VSAT	Thu, Feb 18, 2010	29.71	30.14	29.65	30.14
3323	NASDAQ	VSAT	Wed, Feb 17, 2010	29.70	29.99	29.37	29.69
3322	NASDAQ	VSAT	Tue, Feb 16, 2010	29.20	29.81	29.05	29.69
3321	NASDAQ	VSAT	Fri, Feb 12, 2010	27.97	29.06	27.97	29.05
3320	NASDAQ	VSAT	Thu, Feb 11, 2010	26.97	28.38	26.97	28.28
3319	NASDAQ	VSAT	Wed, Feb 10, 2010	26.29	27.04	26.04	27.02
3318	NASDAQ	VSAT	Tue, Feb 9, 2010	26.62	26.62	26.11	26.32
3317	NASDAQ	VSAT	Mon, Feb 8, 2010	26.31	26.33	26.10	26.24
3316	NASDAQ	VSAT	Fri, Feb 5, 2010	26.46	26.56	26.10	26.42
3315	NASDAQ	VSAT	Thu, Feb 4, 2010	27.31	27.31	26.45	26.48
3314	NASDAQ	VSAT	Wed, Feb 3, 2010	27.10	27.48	26.99	27.43
3313	NASDAQ	VSAT	Tue, Feb 2, 2010	27.58	27.66	26.96	27.29
3312	NASDAQ	VSAT	Mon, Feb 1, 2010	27.63	27.63	27.11	27.59
3311	NASDAQ	VSAT	Fri, Jan 29, 2010	27.26	27.95	27.26	27.33
3310	NASDAQ	VSAT	Thu, Jan 28, 2010	27.80	27.87	27.16	27.22
3309	NASDAQ	VSAT	Wed, Jan 27, 2010	27.70	27.91	27.19	27.83
3308	NASDAQ	VSAT	Tue, Jan 26, 2010	27.86	28.13	27.74	27.76
3307	NASDAQ	VSAT	Mon, Jan 25, 2010	27.98	28.23	27.74	28.02
3306	NASDAQ	VSAT	Fri, Jan 22, 2010	27.91	28.25	27.87	27.96
3305	NASDAQ	VSAT	Thu, Jan 21, 2010	28.00	28.35	27.84	28.00
3304	NASDAQ	VSAT	Wed, Jan 20, 2010	29.08	29.11	27.56	28.36
3303	NASDAQ	VSAT	Tue, Jan 19, 2010	29.55	30.17	29.08	29.24
3302	NASDAQ	VSAT	Fri, Jan 15, 2010	31.70	31.83	29.38	29.55
3301	NASDAQ	VSAT	Thu, Jan 14, 2010	31.19	31.69	31.09	31.59
3300	NASDAQ	VSAT	Wed, Jan 13, 2010	30.35	31.40	30.35	31.23
3299	NASDAQ	VSAT	Tue, Jan 12, 2010	31.53	32.02	31.40	31.68
3298	NASDAQ	VSAT	Mon, Jan 11, 2010	32.05	32.31	31.75	31.88
3297	NASDAQ	VSAT	Fri, Jan 8, 2010	31.81	32.11	31.44	31.98
3296	NASDAQ	VSAT	Thu, Jan 7, 2010	32.00	32.20	31.62	32.01
3295	NASDAQ	VSAT	Wed, Jan 6, 2010	31.70	32.94	31.70	31.97
3294	NASDAQ	VSAT	Tue, Jan 5, 2010	31.00	32.81	30.44	31.66
3293	NASDAQ	VSAT	Mon, Jan 4, 2010	31.07	31.71	30.62	31.09
3292	NASDAQ	VSAT	Thu, Dec 31, 2009	32.40	32.46	31.72	31.78
3291	NASDAQ	VSAT	Wed, Dec 30, 2009	32.02	32.44	31.91	32.34
3290	NASDAQ	VSAT	Tue, Dec 29, 2009	31.95	32.20	31.91	32.08
3289	NASDAQ	VSAT	Mon, Dec 28, 2009	32.30	32.30	31.82	31.93
3288	NASDAQ	VSAT	Thu, Dec 24, 2009	32.15	32.45	31.75	32.13
3287	NASDAQ	VSAT	Wed, Dec 23, 2009	31.50	32.14	31.21	32.06
3286	NASDAQ	VSAT	Tue, Dec 22, 2009	30.96	31.50	30.73	31.41
3285	NASDAQ	VSAT	Mon, Dec 21, 2009	31.17	31.27	30.87	31.00
3284	NASDAQ	VSAT	Fri, Dec 18, 2009	30.75	31.04	30.23	31.02
3283	NASDAQ	VSAT	Thu, Dec 17, 2009	30.83	30.83	30.25	30.40
3282	NASDAQ	VSAT	Wed, Dec 16, 2009	30.75	31.18	30.46	30.93
3281	NASDAQ	VSAT	Tue, Dec 15, 2009	30.78	30.82	30.32	30.42
3280	NASDAQ	VSAT	Mon, Dec 14, 2009	30.62	30.91	30.25	30.77
3279	NASDAQ	VSAT	Fri, Dec 11, 2009	30.71	30.83	30.06	30.53
3278	NASDAQ	VSAT	Thu, Dec 10, 2009	31.00	31.11	30.39	30.65
3277	NASDAQ	VSAT	Wed, Dec 9, 2009	31.17	31.17	30.51	30.89
3276	NASDAQ	VSAT	Tue, Dec 8, 2009	31.50	31.70	31.12	31.19
3275	NASDAQ	VSAT	Mon, Dec 7, 2009	31.84	31.89	31.57	31.70
3274	NASDAQ	VSAT	Fri, Dec 4, 2009	30.82	31.98	30.63	31.80
3273	NASDAQ	VSAT	Thu, Dec 3, 2009	31.20	31.20	30.15	30.21
3272	NASDAQ	VSAT	Wed, Dec 2, 2009	30.42	31.10	30.03	31.03
3271	NASDAQ	VSAT	Tue, Dec 1, 2009	31.00	31.00	30.14	30.30
3270	NASDAQ	VSAT	Mon, Nov 30, 2009	29.90	30.75	29.48	30.65
3269	NASDAQ	VSAT	Fri, Nov 27, 2009	30.21	30.52	29.86	29.86
3268	NASDAQ	VSAT	Wed, Nov 25, 2009	31.30	31.73	30.59	31.15
3267	NASDAQ	VSAT	Tue, Nov 24, 2009	31.12	31.27	30.73	31.25
3266	NASDAQ	VSAT	Mon, Nov 23, 2009	30.81	31.25	30.54	31.12
3265	NASDAQ	VSAT	Fri, Nov 20, 2009	29.70	30.45	29.50	30.41
3264	NASDAQ	VSAT	Thu, Nov 19, 2009	30.13	30.18	29.36	29.99
3263	NASDAQ	VSAT	Wed, Nov 18, 2009	30.79	30.84	29.95	30.28
3262	NASDAQ	VSAT	Tue, Nov 17, 2009	30.54	30.99	30.50	30.76
3261	NASDAQ	VSAT	Mon, Nov 16, 2009	29.97	30.96	29.84	30.77
3260	NASDAQ	VSAT	Fri, Nov 13, 2009	29.60	29.87	29.30	29.65
3259	NASDAQ	VSAT	Thu, Nov 12, 2009	29.64	30.20	29.45	29.47
3258	NASDAQ	VSAT	Wed, Nov 11, 2009	29.78	29.99	29.49	29.61
3257	NASDAQ	VSAT	Tue, Nov 10, 2009	29.99	30.19	29.29	29.45
3256	NASDAQ	VSAT	Mon, Nov 9, 2009	30.07	30.50	30.03	30.22
3255	NASDAQ	VSAT	Fri, Nov 6, 2009	29.79	30.49	29.79	30.18
3254	NASDAQ	VSAT	Thu, Nov 5, 2009	29.40	30.66	29.40	29.97
3253	NASDAQ	VSAT	Wed, Nov 4, 2009	30.51	30.57	29.04	29.06
3252	NASDAQ	VSAT	Tue, Nov 3, 2009	29.22	30.49	29.22	30.45
3251	NASDAQ	VSAT	Mon, Nov 2, 2009	29.24	29.44	29.10	29.30
3250	NASDAQ	VSAT	Fri, Oct 30, 2009	29.18	29.47	29.00	29.15
3249	NASDAQ	VSAT	Thu, Oct 29, 2009	29.83	29.97	29.26	29.43
3248	NASDAQ	VSAT	Wed, Oct 28, 2009	30.05	30.39	29.29	29.45
3247	NASDAQ	VSAT	Tue, Oct 27, 2009	30.22	30.72	30.15	30.25
3246	NASDAQ	VSAT	Mon, Oct 26, 2009	30.10	30.96	30.05	30.16
3245	NASDAQ	VSAT	Fri, Oct 23, 2009	30.59	30.59	30.00	30.12
3244	NASDAQ	VSAT	Thu, Oct 22, 2009	30.22	30.84	29.93	30.59
3243	NASDAQ	VSAT	Wed, Oct 21, 2009	31.10	31.30	30.19	30.25
3242	NASDAQ	VSAT	Tue, Oct 20, 2009	31.49	31.56	30.97	31.02
3241	NASDAQ	VSAT	Mon, Oct 19, 2009	31.20	31.58	31.00	31.54
3240	NASDAQ	VSAT	Fri, Oct 16, 2009	31.16	31.30	30.90	31.17
3239	NASDAQ	VSAT	Thu, Oct 15, 2009	30.84	31.30	30.22	31.30
3238	NASDAQ	VSAT	Wed, Oct 14, 2009	29.60	31.22	29.50	31.13
3237	NASDAQ	VSAT	Tue, Oct 13, 2009	30.00	30.40	29.84	30.00
3236	NASDAQ	VSAT	Mon, Oct 12, 2009	30.00	30.40	29.90	30.06
3235	NASDAQ	VSAT	Fri, Oct 9, 2009	29.69	30.14	29.50	29.98
3234	NASDAQ	VSAT	Thu, Oct 8, 2009	29.42	30.30	29.27	29.62
3233	NASDAQ	VSAT	Wed, Oct 7, 2009	29.47	29.53	29.00	29.24
3232	NASDAQ	VSAT	Tue, Oct 6, 2009	29.23	29.77	29.22	29.50
3231	NASDAQ	VSAT	Mon, Oct 5, 2009	28.53	29.12	28.12	29.11
3230	NASDAQ	VSAT	Fri, Oct 2, 2009	27.50	28.88	27.41	28.34
3229	NASDAQ	VSAT	Thu, Oct 1, 2009	26.18	27.04	25.66	27.00
3228	NASDAQ	VSAT	Wed, Sep 30, 2009	26.37	27.00	26.17	26.58
3227	NASDAQ	VSAT	Tue, Sep 29, 2009	25.85	26.54	25.46	26.43
3226	NASDAQ	VSAT	Mon, Sep 28, 2009	25.47	26.04	25.35	25.75
3225	NASDAQ	VSAT	Fri, Sep 25, 2009	25.43	25.45	24.98	25.26
3224	NASDAQ	VSAT	Thu, Sep 24, 2009	25.51	25.59	25.06	25.43
3223	NASDAQ	VSAT	Wed, Sep 23, 2009	26.00	26.11	25.48	25.51
3222	NASDAQ	VSAT	Tue, Sep 22, 2009	26.34	26.34	25.59	25.95
3221	NASDAQ	VSAT	Mon, Sep 21, 2009	25.80	26.35	25.80	26.28
3220	NASDAQ	VSAT	Fri, Sep 18, 2009	25.69	26.20	24.95	26.12
3219	NASDAQ	VSAT	Thu, Sep 17, 2009	25.74	25.99	25.46	25.50
3218	NASDAQ	VSAT	Wed, Sep 16, 2009	25.66	26.00	25.49	25.86
3217	NASDAQ	VSAT	Tue, Sep 15, 2009	25.36	25.71	25.02	25.55
3216	NASDAQ	VSAT	Mon, Sep 14, 2009	25.39	25.77	25.29	25.45
3215	NASDAQ	VSAT	Fri, Sep 11, 2009	25.49	25.85	25.45	25.65
3214	NASDAQ	VSAT	Thu, Sep 10, 2009	24.89	25.48	24.82	25.48
3213	NASDAQ	VSAT	Wed, Sep 9, 2009	24.88	25.09	24.71	24.95
3212	NASDAQ	VSAT	Tue, Sep 8, 2009	24.98	25.00	24.73	24.97
3211	NASDAQ	VSAT	Fri, Sep 4, 2009	24.52	25.00	24.23	24.90
3210	NASDAQ	VSAT	Thu, Sep 3, 2009	24.37	24.49	24.20	24.45
3209	NASDAQ	VSAT	Wed, Sep 2, 2009	24.04	24.34	23.94	24.19
3208	NASDAQ	VSAT	Tue, Sep 1, 2009	24.01	24.34	23.94	24.10
3207	NASDAQ	VSAT	Mon, Aug 31, 2009	23.92	24.31	23.87	24.23
3206	NASDAQ	VSAT	Fri, Aug 28, 2009	24.49	24.58	24.00	24.28
3205	NASDAQ	VSAT	Thu, Aug 27, 2009	24.40	24.40	23.89	24.35
3204	NASDAQ	VSAT	Wed, Aug 26, 2009	24.27	24.59	23.93	24.28
3203	NASDAQ	VSAT	Tue, Aug 25, 2009	24.53	24.73	24.11	24.37
3202	NASDAQ	VSAT	Mon, Aug 24, 2009	24.95	25.26	24.42	24.63
3201	NASDAQ	VSAT	Fri, Aug 21, 2009	25.18	25.44	24.91	25.11
3200	NASDAQ	VSAT	Thu, Aug 20, 2009	24.77	25.07	24.31	25.00
3199	NASDAQ	VSAT	Wed, Aug 19, 2009	24.40	24.86	24.22	24.76
3198	NASDAQ	VSAT	Tue, Aug 18, 2009	24.49	24.66	24.14	24.51
3197	NASDAQ	VSAT	Mon, Aug 17, 2009	24.26	24.90	24.15	24.43
3196	NASDAQ	VSAT	Fri, Aug 14, 2009	24.90	24.90	24.51	24.76
3195	NASDAQ	VSAT	Thu, Aug 13, 2009	24.25	25.00	24.17	24.86
3194	NASDAQ	VSAT	Wed, Aug 12, 2009	24.14	24.57	24.08	24.18
3193	NASDAQ	VSAT	Tue, Aug 11, 2009	24.05	24.38	23.76	24.05
3192	NASDAQ	VSAT	Mon, Aug 10, 2009	23.92	24.23	23.81	24.06
3191	NASDAQ	VSAT	Fri, Aug 7, 2009	24.66	24.92	23.53	24.00
3190	NASDAQ	VSAT	Thu, Aug 6, 2009	25.18	26.48	24.02	24.39
3189	NASDAQ	VSAT	Wed, Aug 5, 2009	27.44	27.61	26.50	27.03
3188	NASDAQ	VSAT	Tue, Aug 4, 2009	27.15	27.64	27.15	27.38
3187	NASDAQ	VSAT	Mon, Aug 3, 2009	27.32	27.49	26.57	27.26
3186	NASDAQ	VSAT	Fri, Jul 31, 2009	27.14	27.45	26.70	27.00
3185	NASDAQ	VSAT	Thu, Jul 30, 2009	26.75	27.74	26.67	27.17
3184	NASDAQ	VSAT	Wed, Jul 29, 2009	27.01	27.15	26.76	27.01
3183	NASDAQ	VSAT	Tue, Jul 28, 2009	26.23	27.20	26.11	27.04
3182	NASDAQ	VSAT	Mon, Jul 27, 2009	26.24	26.62	26.14	26.50
3181	NASDAQ	VSAT	Fri, Jul 24, 2009	26.15	26.53	25.90	26.20
3180	NASDAQ	VSAT	Thu, Jul 23, 2009	26.02	26.67	25.99	26.28
3179	NASDAQ	VSAT	Wed, Jul 22, 2009	25.53	26.63	25.53	26.11
3178	NASDAQ	VSAT	Tue, Jul 21, 2009	25.47	25.65	25.01	25.53
3177	NASDAQ	VSAT	Mon, Jul 20, 2009	26.00	26.00	25.03	25.21
3176	NASDAQ	VSAT	Fri, Jul 17, 2009	26.03	26.04	25.76	25.88
3175	NASDAQ	VSAT	Thu, Jul 16, 2009	25.84	26.23	25.64	25.96
3174	NASDAQ	VSAT	Wed, Jul 15, 2009	25.52	26.16	25.52	26.06
3173	NASDAQ	VSAT	Tue, Jul 14, 2009	25.28	25.60	24.87	25.24
3172	NASDAQ	VSAT	Mon, Jul 13, 2009	25.14	25.50	24.68	25.36
3171	NASDAQ	VSAT	Fri, Jul 10, 2009	25.04	25.50	24.92	24.96
3170	NASDAQ	VSAT	Thu, Jul 9, 2009	25.23	25.95	24.84	25.13
3169	NASDAQ	VSAT	Wed, Jul 8, 2009	25.69	25.75	24.61	24.92
3168	NASDAQ	VSAT	Tue, Jul 7, 2009	26.02	26.42	25.46	25.50
3167	NASDAQ	VSAT	Mon, Jul 6, 2009	26.39	26.94	25.94	26.03
3166	NASDAQ	VSAT	Thu, Jul 2, 2009	26.70	27.25	26.17	26.37
3165	NASDAQ	VSAT	Wed, Jul 1, 2009	26.51	27.36	26.30	27.01
3164	NASDAQ	VSAT	Tue, Jun 30, 2009	26.00	26.13	25.30	25.64
3163	NASDAQ	VSAT	Mon, Jun 29, 2009	25.78	26.19	25.57	25.83
3162	NASDAQ	VSAT	Fri, Jun 26, 2009	25.71	25.97	25.39	25.75
3161	NASDAQ	VSAT	Thu, Jun 25, 2009	25.11	25.79	25.11	25.79
3160	NASDAQ	VSAT	Wed, Jun 24, 2009	24.68	25.28	24.47	25.24
3159	NASDAQ	VSAT	Tue, Jun 23, 2009	24.66	25.18	24.35	24.38
3158	NASDAQ	VSAT	Mon, Jun 22, 2009	25.31	25.71	24.35	24.40
3157	NASDAQ	VSAT	Fri, Jun 19, 2009	25.88	26.09	25.50	25.58
3156	NASDAQ	VSAT	Thu, Jun 18, 2009	25.72	25.95	25.24	25.39
3155	NASDAQ	VSAT	Wed, Jun 17, 2009	25.95	26.09	25.12	25.62
3154	NASDAQ	VSAT	Tue, Jun 16, 2009	26.83	26.98	25.83	25.86
3153	NASDAQ	VSAT	Mon, Jun 15, 2009	26.74	26.89	26.33	26.88
3152	NASDAQ	VSAT	Fri, Jun 12, 2009	26.56	26.91	26.35	26.89
3151	NASDAQ	VSAT	Thu, Jun 11, 2009	26.00	26.90	25.83	26.76
3150	NASDAQ	VSAT	Wed, Jun 10, 2009	26.71	26.71	25.56	25.90
3149	NASDAQ	VSAT	Tue, Jun 9, 2009	26.41	26.61	26.25	26.39
3148	NASDAQ	VSAT	Mon, Jun 8, 2009	26.72	26.79	25.97	26.21
3147	NASDAQ	VSAT	Fri, Jun 5, 2009	26.44	26.81	25.97	26.70
3146	NASDAQ	VSAT	Thu, Jun 4, 2009	25.94	26.31	25.43	26.27
3145	NASDAQ	VSAT	Wed, Jun 3, 2009	26.22	26.23	25.42	25.83
3144	NASDAQ	VSAT	Tue, Jun 2, 2009	25.91	26.61	25.47	26.49
3143	NASDAQ	VSAT	Mon, Jun 1, 2009	25.40	26.17	25.36	25.91
3142	NASDAQ	VSAT	Fri, May 29, 2009	23.92	25.09	23.92	25.08
3141	NASDAQ	VSAT	Thu, May 28, 2009	23.63	24.03	23.04	23.66
3140	NASDAQ	VSAT	Wed, May 27, 2009	23.95	24.00	23.20	23.36
3139	NASDAQ	VSAT	Tue, May 26, 2009	22.96	24.22	22.61	24.06
3138	NASDAQ	VSAT	Fri, May 22, 2009	23.49	23.84	23.11	23.13
3137	NASDAQ	VSAT	Thu, May 21, 2009	23.66	23.82	22.75	23.27
3136	NASDAQ	VSAT	Wed, May 20, 2009	23.96	24.47	23.52	23.74
3135	NASDAQ	VSAT	Tue, May 19, 2009	23.32	24.13	22.93	23.73
3134	NASDAQ	VSAT	Mon, May 18, 2009	22.22	23.41	21.92	23.29
3133	NASDAQ	VSAT	Fri, May 15, 2009	20.78	22.21	20.35	21.88
3132	NASDAQ	VSAT	Thu, May 14, 2009	21.38	21.94	21.14	21.43
3131	NASDAQ	VSAT	Wed, May 13, 2009	21.57	21.94	20.96	21.17
3130	NASDAQ	VSAT	Tue, May 12, 2009	22.15	22.18	21.16	21.84
3129	NASDAQ	VSAT	Mon, May 11, 2009	23.04	23.19	22.51	22.78
3128	NASDAQ	VSAT	Fri, May 8, 2009	22.75	23.34	22.54	23.21
3127	NASDAQ	VSAT	Thu, May 7, 2009	23.18	23.30	22.17	22.37
3126	NASDAQ	VSAT	Wed, May 6, 2009	23.53	23.77	22.65	23.03
3125	NASDAQ	VSAT	Tue, May 5, 2009	23.49	23.49	22.65	23.21
3124	NASDAQ	VSAT	Mon, May 4, 2009	23.07	23.56	22.92	23.56
3123	NASDAQ	VSAT	Fri, May 1, 2009	23.01	23.11	22.40	23.05
3122	NASDAQ	VSAT	Thu, Apr 30, 2009	23.96	23.96	22.99	22.99
3121	NASDAQ	VSAT	Wed, Apr 29, 2009	23.08	23.98	22.70	23.78
3120	NASDAQ	VSAT	Tue, Apr 28, 2009	22.59	23.33	22.31	23.00
3119	NASDAQ	VSAT	Mon, Apr 27, 2009	22.41	22.90	22.31	22.75
3118	NASDAQ	VSAT	Fri, Apr 24, 2009	22.17	22.72	21.93	22.54
3117	NASDAQ	VSAT	Thu, Apr 23, 2009	22.18	22.23	21.60	22.02
3116	NASDAQ	VSAT	Wed, Apr 22, 2009	22.05	22.75	21.68	22.07
3115	NASDAQ	VSAT	Tue, Apr 21, 2009	21.51	22.26	21.36	22.24
3114	NASDAQ	VSAT	Mon, Apr 20, 2009	21.50	21.70	21.19	21.53
3113	NASDAQ	VSAT	Fri, Apr 17, 2009	22.48	22.48	21.73	21.91
3112	NASDAQ	VSAT	Thu, Apr 16, 2009	22.00	22.60	21.58	22.40
3111	NASDAQ	VSAT	Wed, Apr 15, 2009	21.78	22.44	21.42	21.86
3110	NASDAQ	VSAT	Tue, Apr 14, 2009	21.88	21.88	21.35	21.67
3109	NASDAQ	VSAT	Mon, Apr 13, 2009	21.66	22.23	21.26	21.99
3108	NASDAQ	VSAT	Thu, Apr 9, 2009	21.59	22.16	21.38	21.92
3107	NASDAQ	VSAT	Wed, Apr 8, 2009	21.19	21.52	20.95	21.27
3106	NASDAQ	VSAT	Tue, Apr 7, 2009	21.51	21.61	21.00	21.14
3105	NASDAQ	VSAT	Mon, Apr 6, 2009	22.44	22.44	21.54	21.88
3104	NASDAQ	VSAT	Fri, Apr 3, 2009	22.73	22.99	22.41	22.81
3103	NASDAQ	VSAT	Thu, Apr 2, 2009	21.00	22.90	20.86	22.72
3102	NASDAQ	VSAT	Wed, Apr 1, 2009	20.48	21.10	19.98	21.07
3101	NASDAQ	VSAT	Tue, Mar 31, 2009	20.93	21.42	20.40	20.82
3100	NASDAQ	VSAT	Mon, Mar 30, 2009	20.12	20.90	19.97	20.61
3099	NASDAQ	VSAT	Fri, Mar 27, 2009	21.36	21.69	20.33	20.42
3098	NASDAQ	VSAT	Thu, Mar 26, 2009	20.88	21.77	20.64	21.77
3097	NASDAQ	VSAT	Wed, Mar 25, 2009	20.06	20.85	19.89	20.82
3096	NASDAQ	VSAT	Tue, Mar 24, 2009	20.07	20.38	19.49	20.02
3095	NASDAQ	VSAT	Mon, Mar 23, 2009	19.18	20.42	18.97	20.42
3094	NASDAQ	VSAT	Fri, Mar 20, 2009	19.55	20.00	18.34	18.73
3093	NASDAQ	VSAT	Thu, Mar 19, 2009	19.34	19.49	18.97	19.39
3092	NASDAQ	VSAT	Wed, Mar 18, 2009	18.53	19.33	18.24	19.14
3091	NASDAQ	VSAT	Tue, Mar 17, 2009	17.98	18.56	17.80	18.56
3090	NASDAQ	VSAT	Mon, Mar 16, 2009	18.58	18.65	17.82	17.94
3089	NASDAQ	VSAT	Fri, Mar 13, 2009	18.66	18.76	18.31	18.65
3088	NASDAQ	VSAT	Thu, Mar 12, 2009	17.29	18.66	17.28	18.61
3087	NASDAQ	VSAT	Wed, Mar 11, 2009	17.13	17.71	16.90	17.21
3086	NASDAQ	VSAT	Tue, Mar 10, 2009	16.45	17.28	16.41	17.07
3085	NASDAQ	VSAT	Mon, Mar 9, 2009	16.29	16.81	16.02	16.32
3084	NASDAQ	VSAT	Fri, Mar 6, 2009	16.35	16.54	15.90	16.51
3083	NASDAQ	VSAT	Thu, Mar 5, 2009	16.96	17.10	16.13	16.25
3082	NASDAQ	VSAT	Wed, Mar 4, 2009	17.14	17.53	16.86	17.32
3081	NASDAQ	VSAT	Tue, Mar 3, 2009	17.64	18.05	16.91	16.92
3080	NASDAQ	VSAT	Mon, Mar 2, 2009	17.96	18.00	17.30	17.39
3079	NASDAQ	VSAT	Fri, Feb 27, 2009	17.67	18.62	17.67	18.30
3078	NASDAQ	VSAT	Thu, Feb 26, 2009	19.58	19.76	17.65	17.94
3077	NASDAQ	VSAT	Wed, Feb 25, 2009	19.31	19.89	18.98	19.41
3076	NASDAQ	VSAT	Tue, Feb 24, 2009	19.21	19.66	18.74	19.40
3075	NASDAQ	VSAT	Mon, Feb 23, 2009	20.18	20.22	18.77	18.83
3074	NASDAQ	VSAT	Fri, Feb 20, 2009	19.63	20.24	19.06	20.07
3073	NASDAQ	VSAT	Thu, Feb 19, 2009	20.09	20.26	19.78	19.90
3072	NASDAQ	VSAT	Wed, Feb 18, 2009	20.05	20.23	19.76	19.91
3071	NASDAQ	VSAT	Tue, Feb 17, 2009	20.03	20.78	19.56	19.90
3070	NASDAQ	VSAT	Fri, Feb 13, 2009	20.20	21.14	20.18	20.72
3069	NASDAQ	VSAT	Thu, Feb 12, 2009	19.00	20.31	18.61	20.12
3068	NASDAQ	VSAT	Wed, Feb 11, 2009	19.57	20.48	18.88	19.05
3067	NASDAQ	VSAT	Tue, Feb 10, 2009	22.68	22.99	18.85	19.15
3066	NASDAQ	VSAT	Mon, Feb 9, 2009	23.00	23.00	22.37	22.82
3065	NASDAQ	VSAT	Fri, Feb 6, 2009	22.51	23.00	22.51	23.00
3064	NASDAQ	VSAT	Thu, Feb 5, 2009	21.22	22.94	20.94	22.60
3063	NASDAQ	VSAT	Wed, Feb 4, 2009	21.02	21.49	21.02	21.42
3062	NASDAQ	VSAT	Tue, Feb 3, 2009	21.86	22.21	20.52	20.95
3061	NASDAQ	VSAT	Mon, Feb 2, 2009	21.71	22.36	21.42	21.72
3060	NASDAQ	VSAT	Fri, Jan 30, 2009	22.60	22.69	21.96	22.16
3059	NASDAQ	VSAT	Thu, Jan 29, 2009	22.80	22.88	22.23	22.46
3058	NASDAQ	VSAT	Wed, Jan 28, 2009	22.67	23.00	22.57	23.00
3057	NASDAQ	VSAT	Tue, Jan 27, 2009	22.00	22.53	21.85	22.38
3056	NASDAQ	VSAT	Mon, Jan 26, 2009	21.38	22.50	21.38	21.96
3055	NASDAQ	VSAT	Fri, Jan 23, 2009	20.51	21.83	20.41	21.41
3054	NASDAQ	VSAT	Thu, Jan 22, 2009	20.78	21.61	20.50	20.98
3053	NASDAQ	VSAT	Wed, Jan 21, 2009	21.11	21.54	20.40	21.26
3052	NASDAQ	VSAT	Tue, Jan 20, 2009	21.95	22.50	20.79	20.89
3051	NASDAQ	VSAT	Fri, Jan 16, 2009	21.50	22.34	21.03	22.32
3050	NASDAQ	VSAT	Thu, Jan 15, 2009	20.75	21.48	19.89	21.44
3049	NASDAQ	VSAT	Wed, Jan 14, 2009	21.74	21.99	20.73	20.74
3048	NASDAQ	VSAT	Tue, Jan 13, 2009	21.78	22.19	21.66	22.09
3047	NASDAQ	VSAT	Mon, Jan 12, 2009	22.12	22.45	21.43	21.86
3046	NASDAQ	VSAT	Fri, Jan 9, 2009	23.59	23.59	22.02	22.15
3045	NASDAQ	VSAT	Thu, Jan 8, 2009	22.89	23.76	22.48	23.52
3044	NASDAQ	VSAT	Wed, Jan 7, 2009	23.47	23.51	22.66	23.00
3043	NASDAQ	VSAT	Tue, Jan 6, 2009	23.84	24.02	23.59	23.83
3042	NASDAQ	VSAT	Mon, Jan 5, 2009	24.20	24.37	23.35	23.54
3041	NASDAQ	VSAT	Fri, Jan 2, 2009	24.13	24.24	23.73	23.94
3040	NASDAQ	VSAT	Wed, Dec 31, 2008	24.57	24.82	23.70	24.08
3039	NASDAQ	VSAT	Tue, Dec 30, 2008	23.42	24.69	23.42	24.43
3038	NASDAQ	VSAT	Mon, Dec 29, 2008	23.02	23.37	22.82	23.28
3037	NASDAQ	VSAT	Fri, Dec 26, 2008	23.17	23.17	22.73	23.02
3036	NASDAQ	VSAT	Wed, Dec 24, 2008	23.22	23.28	22.90	23.06
3035	NASDAQ	VSAT	Tue, Dec 23, 2008	22.78	23.26	22.62	23.14
3034	NASDAQ	VSAT	Mon, Dec 22, 2008	22.78	22.89	21.90	22.54
3033	NASDAQ	VSAT	Fri, Dec 19, 2008	23.78	24.37	22.67	22.78
3032	NASDAQ	VSAT	Thu, Dec 18, 2008	22.21	23.40	21.76	23.34
3031	NASDAQ	VSAT	Wed, Dec 17, 2008	21.17	22.20	21.15	22.12
3030	NASDAQ	VSAT	Tue, Dec 16, 2008	20.92	21.45	20.52	21.31
3029	NASDAQ	VSAT	Mon, Dec 15, 2008	20.78	21.31	19.73	20.51
3028	NASDAQ	VSAT	Fri, Dec 12, 2008	19.39	20.71	18.91	20.67
3027	NASDAQ	VSAT	Thu, Dec 11, 2008	20.99	21.18	19.56	19.85
3026	NASDAQ	VSAT	Wed, Dec 10, 2008	20.61	21.61	20.27	21.25
3025	NASDAQ	VSAT	Tue, Dec 9, 2008	22.12	22.12	20.36	20.51
3024	NASDAQ	VSAT	Mon, Dec 8, 2008	21.96	22.04	20.91	21.51
3023	NASDAQ	VSAT	Fri, Dec 5, 2008	20.60	21.55	20.00	21.46
3022	NASDAQ	VSAT	Thu, Dec 4, 2008	21.13	21.85	19.84	20.91
3021	NASDAQ	VSAT	Wed, Dec 3, 2008	20.33	22.00	20.33	21.60
3020	NASDAQ	VSAT	Tue, Dec 2, 2008	19.41	21.17	19.41	20.83
3019	NASDAQ	VSAT	Mon, Dec 1, 2008	20.88	21.35	18.89	19.01
3018	NASDAQ	VSAT	Fri, Nov 28, 2008	20.33	21.43	20.33	21.43
3017	NASDAQ	VSAT	Wed, Nov 26, 2008	19.25	20.89	19.25	20.51
3016	NASDAQ	VSAT	Tue, Nov 25, 2008	19.77	19.99	19.32	19.75
3015	NASDAQ	VSAT	Mon, Nov 24, 2008	18.64	19.67	18.58	19.64
3014	NASDAQ	VSAT	Fri, Nov 21, 2008	18.40	18.40	16.67	18.26
3013	NASDAQ	VSAT	Thu, Nov 20, 2008	18.50	19.32	17.92	18.03
3012	NASDAQ	VSAT	Wed, Nov 19, 2008	20.11	20.33	18.49	18.62
3011	NASDAQ	VSAT	Tue, Nov 18, 2008	19.80	20.22	19.37	20.17
3010	NASDAQ	VSAT	Mon, Nov 17, 2008	19.47	19.91	19.30	19.65
3009	NASDAQ	VSAT	Fri, Nov 14, 2008	19.45	19.49	18.71	19.05
3008	NASDAQ	VSAT	Thu, Nov 13, 2008	17.68	19.50	17.43	19.46
3007	NASDAQ	VSAT	Wed, Nov 12, 2008	18.91	19.43	17.60	17.71
3006	NASDAQ	VSAT	Tue, Nov 11, 2008	19.16	19.55	18.92	18.93
3005	NASDAQ	VSAT	Mon, Nov 10, 2008	19.90	20.20	19.21	19.27
3004	NASDAQ	VSAT	Fri, Nov 7, 2008	19.36	20.22	19.36	19.65
3003	NASDAQ	VSAT	Thu, Nov 6, 2008	19.40	20.00	18.61	19.18
3002	NASDAQ	VSAT	Wed, Nov 5, 2008	18.87	20.07	18.68	18.91
3001	NASDAQ	VSAT	Tue, Nov 4, 2008	18.83	19.39	18.53	19.08
3000	NASDAQ	VSAT	Mon, Nov 3, 2008	18.22	19.04	18.22	18.43
2999	NASDAQ	VSAT	Fri, Oct 31, 2008	17.20	18.32	16.60	18.22
2998	NASDAQ	VSAT	Thu, Oct 30, 2008	16.85	17.19	16.58	17.15
2997	NASDAQ	VSAT	Wed, Oct 29, 2008	16.56	17.28	16.19	16.57
2996	NASDAQ	VSAT	Tue, Oct 28, 2008	15.78	16.39	15.15	16.36
2995	NASDAQ	VSAT	Mon, Oct 27, 2008	15.55	16.18	15.33	15.42
2994	NASDAQ	VSAT	Fri, Oct 24, 2008	15.60	16.75	15.45	15.75
2993	NASDAQ	VSAT	Thu, Oct 23, 2008	16.56	17.02	15.98	16.30
2992	NASDAQ	VSAT	Wed, Oct 22, 2008	17.33	17.54	16.17	16.57
2991	NASDAQ	VSAT	Tue, Oct 21, 2008	17.99	18.49	17.41	17.53
2990	NASDAQ	VSAT	Mon, Oct 20, 2008	18.01	18.36	17.71	18.33
2989	NASDAQ	VSAT	Fri, Oct 17, 2008	17.90	18.80	17.50	17.71
2988	NASDAQ	VSAT	Thu, Oct 16, 2008	17.58	18.59	17.03	18.51
2987	NASDAQ	VSAT	Wed, Oct 15, 2008	18.87	19.41	17.39	17.49
2986	NASDAQ	VSAT	Tue, Oct 14, 2008	20.24	20.50	18.72	19.06
2985	NASDAQ	VSAT	Mon, Oct 13, 2008	19.45	20.06	18.92	19.80
2984	NASDAQ	VSAT	Fri, Oct 10, 2008	16.92	18.99	16.06	18.84
2983	NASDAQ	VSAT	Thu, Oct 9, 2008	19.00	19.54	17.22	17.32
2982	NASDAQ	VSAT	Wed, Oct 8, 2008	19.31	19.98	18.85	19.03
2981	NASDAQ	VSAT	Tue, Oct 7, 2008	20.86	20.86	19.39	19.46
2980	NASDAQ	VSAT	Mon, Oct 6, 2008	21.04	21.43	20.16	20.62
2979	NASDAQ	VSAT	Fri, Oct 3, 2008	22.10	22.46	21.26	21.28
2978	NASDAQ	VSAT	Thu, Oct 2, 2008	23.21	23.30	22.00	22.00
2977	NASDAQ	VSAT	Wed, Oct 1, 2008	23.34	23.46	22.78	23.29
2976	NASDAQ	VSAT	Tue, Sep 30, 2008	23.99	23.99	23.08	23.58
2975	NASDAQ	VSAT	Mon, Sep 29, 2008	24.37	24.77	21.62	23.80
2974	NASDAQ	VSAT	Fri, Sep 26, 2008	24.57	25.00	24.15	24.83
2973	NASDAQ	VSAT	Thu, Sep 25, 2008	24.66	25.44	24.39	24.99
2972	NASDAQ	VSAT	Wed, Sep 24, 2008	25.18	25.39	24.38	24.57
2971	NASDAQ	VSAT	Tue, Sep 23, 2008	24.31	25.28	23.53	25.15
2970	NASDAQ	VSAT	Mon, Sep 22, 2008	25.04	25.44	24.00	24.21
2969	NASDAQ	VSAT	Fri, Sep 19, 2008	25.89	26.19	25.18	25.29
2968	NASDAQ	VSAT	Thu, Sep 18, 2008	24.85	25.69	24.85	25.29
2967	NASDAQ	VSAT	Wed, Sep 17, 2008	25.04	25.17	24.42	24.42
2966	NASDAQ	VSAT	Tue, Sep 16, 2008	24.87	25.49	23.98	25.47
2965	NASDAQ	VSAT	Mon, Sep 15, 2008	24.99	25.74	24.71	24.75
2964	NASDAQ	VSAT	Fri, Sep 12, 2008	25.68	25.75	25.24	25.46
2963	NASDAQ	VSAT	Thu, Sep 11, 2008	25.74	26.23	25.36	25.78
2962	NASDAQ	VSAT	Wed, Sep 10, 2008	26.01	26.22	25.69	25.98
2961	NASDAQ	VSAT	Tue, Sep 9, 2008	25.91	26.50	25.55	25.56
2960	NASDAQ	VSAT	Mon, Sep 8, 2008	25.58	26.23	25.58	25.81
2959	NASDAQ	VSAT	Fri, Sep 5, 2008	24.85	25.62	24.76	25.24
2958	NASDAQ	VSAT	Thu, Sep 4, 2008	25.73	25.84	24.94	24.94
2957	NASDAQ	VSAT	Wed, Sep 3, 2008	25.95	26.24	25.45	25.87
2956	NASDAQ	VSAT	Tue, Sep 2, 2008	26.78	26.89	25.77	25.97
2955	NASDAQ	VSAT	Fri, Aug 29, 2008	26.44	26.77	26.03	26.23
2954	NASDAQ	VSAT	Thu, Aug 28, 2008	26.07	26.58	25.97	26.56
2953	NASDAQ	VSAT	Wed, Aug 27, 2008	25.78	26.24	25.55	26.02
2952	NASDAQ	VSAT	Tue, Aug 26, 2008	25.72	26.11	25.51	25.80
2951	NASDAQ	VSAT	Mon, Aug 25, 2008	26.53	26.53	25.61	25.79
2950	NASDAQ	VSAT	Fri, Aug 22, 2008	25.67	26.53	25.67	26.39
2949	NASDAQ	VSAT	Thu, Aug 21, 2008	25.89	26.15	25.60	25.86
2948	NASDAQ	VSAT	Wed, Aug 20, 2008	26.40	27.12	25.65	26.11
2947	NASDAQ	VSAT	Tue, Aug 19, 2008	26.47	26.56	26.07	26.30
2946	NASDAQ	VSAT	Mon, Aug 18, 2008	27.24	27.42	26.29	26.71
2945	NASDAQ	VSAT	Fri, Aug 15, 2008	27.92	28.07	26.80	27.35
2944	NASDAQ	VSAT	Thu, Aug 14, 2008	27.34	27.76	27.11	27.63
2943	NASDAQ	VSAT	Wed, Aug 13, 2008	27.61	27.94	26.48	27.56
2942	NASDAQ	VSAT	Tue, Aug 12, 2008	27.27	27.94	26.33	27.74
2941	NASDAQ	VSAT	Mon, Aug 11, 2008	26.21	27.27	26.21	27.27
2940	NASDAQ	VSAT	Fri, Aug 8, 2008	25.12	26.19	24.91	25.86
2939	NASDAQ	VSAT	Thu, Aug 7, 2008	25.41	25.41	24.66	25.02
2938	NASDAQ	VSAT	Wed, Aug 6, 2008	24.78	25.72	24.37	25.62
2937	NASDAQ	VSAT	Tue, Aug 5, 2008	22.42	25.33	22.19	24.83
2936	NASDAQ	VSAT	Mon, Aug 4, 2008	23.22	23.24	22.02	22.31
2935	NASDAQ	VSAT	Fri, Aug 1, 2008	22.90	23.25	22.41	23.20
2934	NASDAQ	VSAT	Thu, Jul 31, 2008	23.00	23.41	22.87	23.03
2933	NASDAQ	VSAT	Wed, Jul 30, 2008	23.79	23.88	22.75	23.25
2932	NASDAQ	VSAT	Tue, Jul 29, 2008	22.12	23.97	22.12	23.72
2931	NASDAQ	VSAT	Mon, Jul 28, 2008	23.35	23.35	22.82	22.88
2930	NASDAQ	VSAT	Fri, Jul 25, 2008	23.20	23.59	22.75	23.46
2929	NASDAQ	VSAT	Thu, Jul 24, 2008	22.67	23.24	22.39	23.08
2928	NASDAQ	VSAT	Wed, Jul 23, 2008	22.34	22.90	21.99	22.42
2927	NASDAQ	VSAT	Tue, Jul 22, 2008	22.33	22.70	21.72	22.40
2926	NASDAQ	VSAT	Mon, Jul 21, 2008	22.18	22.69	22.18	22.67
2925	NASDAQ	VSAT	Fri, Jul 18, 2008	22.50	22.50	21.99	22.05
2924	NASDAQ	VSAT	Thu, Jul 17, 2008	22.42	22.88	22.24	22.69
2923	NASDAQ	VSAT	Wed, Jul 16, 2008	22.10	22.42	21.84	22.37
2922	NASDAQ	VSAT	Tue, Jul 15, 2008	21.00	22.26	20.94	22.07
2921	NASDAQ	VSAT	Mon, Jul 14, 2008	21.30	21.49	20.66	21.21
2920	NASDAQ	VSAT	Fri, Jul 11, 2008	20.98	21.50	20.70	21.44
2919	NASDAQ	VSAT	Thu, Jul 10, 2008	20.61	21.42	20.61	21.10
2918	NASDAQ	VSAT	Wed, Jul 9, 2008	20.98	21.40	20.62	20.68
2917	NASDAQ	VSAT	Tue, Jul 8, 2008	20.43	21.04	20.23	20.94
2916	NASDAQ	VSAT	Mon, Jul 7, 2008	20.30	20.42	20.07	20.28
2915	NASDAQ	VSAT	Thu, Jul 3, 2008	20.03	20.31	20.00	20.20
2914	NASDAQ	VSAT	Wed, Jul 2, 2008	20.19	20.40	19.85	20.01
2913	NASDAQ	VSAT	Tue, Jul 1, 2008	20.11	20.42	19.82	20.17
2912	NASDAQ	VSAT	Mon, Jun 30, 2008	20.35	20.66	20.12	20.21
2911	NASDAQ	VSAT	Fri, Jun 27, 2008	20.34	20.48	20.03	20.39
2910	NASDAQ	VSAT	Thu, Jun 26, 2008	20.90	20.97	20.35	20.35
2909	NASDAQ	VSAT	Wed, Jun 25, 2008	21.00	21.28	20.94	21.20
2908	NASDAQ	VSAT	Tue, Jun 24, 2008	21.68	21.80	20.92	20.95
2907	NASDAQ	VSAT	Mon, Jun 23, 2008	21.75	22.04	21.65	21.87
2906	NASDAQ	VSAT	Fri, Jun 20, 2008	22.43	22.57	21.67	21.75
2905	NASDAQ	VSAT	Thu, Jun 19, 2008	22.27	22.58	22.05	22.58
2904	NASDAQ	VSAT	Wed, Jun 18, 2008	22.10	22.45	22.00	22.27
2903	NASDAQ	VSAT	Tue, Jun 17, 2008	22.29	22.39	21.90	22.23
2902	NASDAQ	VSAT	Mon, Jun 16, 2008	22.00	22.34	21.95	22.26
2901	NASDAQ	VSAT	Fri, Jun 13, 2008	22.10	22.46	21.66	22.14
2900	NASDAQ	VSAT	Thu, Jun 12, 2008	22.05	22.47	21.65	21.97
2899	NASDAQ	VSAT	Wed, Jun 11, 2008	21.95	22.31	21.90	21.96
2898	NASDAQ	VSAT	Tue, Jun 10, 2008	21.94	22.19	21.70	22.02
2897	NASDAQ	VSAT	Mon, Jun 9, 2008	22.00	22.25	21.90	22.14
2896	NASDAQ	VSAT	Fri, Jun 6, 2008	21.95	22.10	21.51	22.00
2895	NASDAQ	VSAT	Thu, Jun 5, 2008	21.51	22.05	21.35	22.05
2894	NASDAQ	VSAT	Wed, Jun 4, 2008	21.10	21.93	21.01	21.54
2893	NASDAQ	VSAT	Tue, Jun 3, 2008	21.33	21.33	20.91	21.13
2892	NASDAQ	VSAT	Mon, Jun 2, 2008	21.49	21.54	20.86	21.24
2891	NASDAQ	VSAT	Fri, May 30, 2008	20.96	21.60	20.85	21.54
2890	NASDAQ	VSAT	Thu, May 29, 2008	20.20	21.05	20.15	20.90
2889	NASDAQ	VSAT	Wed, May 28, 2008	19.75	20.32	19.29	20.30
2888	NASDAQ	VSAT	Tue, May 27, 2008	19.40	19.66	19.26	19.59
2887	NASDAQ	VSAT	Fri, May 23, 2008	19.42	19.51	19.06	19.33
2886	NASDAQ	VSAT	Thu, May 22, 2008	19.32	19.83	19.25	19.45
2885	NASDAQ	VSAT	Wed, May 21, 2008	19.77	19.90	19.24	19.29
2884	NASDAQ	VSAT	Tue, May 20, 2008	19.52	19.95	19.52	19.72
2883	NASDAQ	VSAT	Mon, May 19, 2008	20.10	20.14	19.58	19.64
2882	NASDAQ	VSAT	Fri, May 16, 2008	20.54	20.54	19.91	20.16
2881	NASDAQ	VSAT	Thu, May 15, 2008	20.16	20.66	19.95	20.48
2880	NASDAQ	VSAT	Wed, May 14, 2008	20.71	21.12	20.11	20.18
2879	NASDAQ	VSAT	Tue, May 13, 2008	20.84	21.06	20.55	20.79
2878	NASDAQ	VSAT	Mon, May 12, 2008	21.65	21.83	20.54	20.61
2877	NASDAQ	VSAT	Fri, May 9, 2008	21.62	21.80	21.47	21.73
2876	NASDAQ	VSAT	Thu, May 8, 2008	22.15	22.15	21.52	21.80
2875	NASDAQ	VSAT	Wed, May 7, 2008	22.58	22.90	21.86	22.04
2874	NASDAQ	VSAT	Tue, May 6, 2008	21.87	22.61	21.53	22.51
2873	NASDAQ	VSAT	Mon, May 5, 2008	22.48	22.51	21.90	22.02
2872	NASDAQ	VSAT	Fri, May 2, 2008	22.62	22.83	22.37	22.50
2871	NASDAQ	VSAT	Thu, May 1, 2008	22.06	22.89	22.05	22.40
2870	NASDAQ	VSAT	Wed, Apr 30, 2008	22.44	22.68	22.03	22.10
2869	NASDAQ	VSAT	Tue, Apr 29, 2008	22.29	22.50	22.13	22.34
2868	NASDAQ	VSAT	Mon, Apr 28, 2008	22.01	22.48	21.94	22.31
2867	NASDAQ	VSAT	Fri, Apr 25, 2008	22.00	22.07	21.53	22.00
2866	NASDAQ	VSAT	Thu, Apr 24, 2008	21.55	22.05	21.08	21.98
2865	NASDAQ	VSAT	Wed, Apr 23, 2008	21.60	21.70	21.07	21.46
2864	NASDAQ	VSAT	Tue, Apr 22, 2008	22.25	22.42	21.30	21.50
2863	NASDAQ	VSAT	Mon, Apr 21, 2008	21.77	22.15	21.65	22.02
2862	NASDAQ	VSAT	Fri, Apr 18, 2008	21.32	22.87	21.08	21.91
2861	NASDAQ	VSAT	Thu, Apr 17, 2008	21.42	21.44	20.96	20.96
2860	NASDAQ	VSAT	Wed, Apr 16, 2008	21.07	21.50	20.92	21.47
2859	NASDAQ	VSAT	Tue, Apr 15, 2008	20.68	20.85	20.45	20.82
2858	NASDAQ	VSAT	Mon, Apr 14, 2008	20.51	21.03	20.16	20.58
2857	NASDAQ	VSAT	Fri, Apr 11, 2008	21.58	21.58	20.37	20.52
2856	NASDAQ	VSAT	Thu, Apr 10, 2008	21.45	21.90	21.27	21.75
2855	NASDAQ	VSAT	Wed, Apr 9, 2008	22.45	22.56	21.24	21.41
2854	NASDAQ	VSAT	Tue, Apr 8, 2008	21.92	22.43	21.85	22.39
2853	NASDAQ	VSAT	Mon, Apr 7, 2008	22.50	22.60	22.01	22.08
2852	NASDAQ	VSAT	Fri, Apr 4, 2008	22.16	22.78	22.03	22.28
2851	NASDAQ	VSAT	Thu, Apr 3, 2008	22.21	22.40	21.88	22.19
2850	NASDAQ	VSAT	Wed, Apr 2, 2008	22.44	22.80	22.27	22.31
2849	NASDAQ	VSAT	Tue, Apr 1, 2008	22.00	22.50	21.83	22.50
2848	NASDAQ	VSAT	Mon, Mar 31, 2008	21.64	22.40	21.50	21.72
2847	NASDAQ	VSAT	Fri, Mar 28, 2008	21.78	21.97	21.45	21.63
2846	NASDAQ	VSAT	Thu, Mar 27, 2008	21.41	22.12	21.15	21.78
2845	NASDAQ	VSAT	Wed, Mar 26, 2008	22.08	22.39	21.26	21.34
2844	NASDAQ	VSAT	Tue, Mar 25, 2008	22.28	22.28	21.72	22.18
2843	NASDAQ	VSAT	Mon, Mar 24, 2008	21.99	22.40	21.79	22.32
2842	NASDAQ	VSAT	Thu, Mar 20, 2008	21.72	22.24	21.34	21.92
2841	NASDAQ	VSAT	Wed, Mar 19, 2008	22.42	22.48	21.50	21.50
2840	NASDAQ	VSAT	Tue, Mar 18, 2008	21.10	22.63	20.59	22.35
2839	NASDAQ	VSAT	Mon, Mar 17, 2008	20.72	21.24	20.26	20.65
2838	NASDAQ	VSAT	Fri, Mar 14, 2008	21.65	21.96	20.61	20.87
2837	NASDAQ	VSAT	Thu, Mar 13, 2008	20.57	21.62	20.36	21.55
2836	NASDAQ	VSAT	Wed, Mar 12, 2008	20.84	21.49	20.57	20.85
2835	NASDAQ	VSAT	Tue, Mar 11, 2008	20.46	20.87	19.91	20.81
2834	NASDAQ	VSAT	Mon, Mar 10, 2008	20.35	20.36	19.87	19.94
2833	NASDAQ	VSAT	Fri, Mar 7, 2008	20.46	20.74	20.08	20.24
2832	NASDAQ	VSAT	Thu, Mar 6, 2008	21.48	21.63	20.71	20.73
2831	NASDAQ	VSAT	Wed, Mar 5, 2008	21.55	21.99	21.35	21.57
2830	NASDAQ	VSAT	Tue, Mar 4, 2008	20.82	21.39	20.82	21.35
2829	NASDAQ	VSAT	Mon, Mar 3, 2008	21.00	21.23	20.75	21.00
2828	NASDAQ	VSAT	Fri, Feb 29, 2008	21.25	21.50	20.92	20.97
2827	NASDAQ	VSAT	Thu, Feb 28, 2008	22.42	22.47	21.43	21.47
2826	NASDAQ	VSAT	Wed, Feb 27, 2008	21.24	22.57	21.24	22.56
2825	NASDAQ	VSAT	Tue, Feb 26, 2008	21.10	22.00	21.10	21.49
2824	NASDAQ	VSAT	Mon, Feb 25, 2008	20.62	21.45	20.55	21.26
2823	NASDAQ	VSAT	Fri, Feb 22, 2008	20.80	21.20	20.61	20.66
2822	NASDAQ	VSAT	Thu, Feb 21, 2008	21.63	21.83	20.80	20.82
2821	NASDAQ	VSAT	Wed, Feb 20, 2008	21.15	21.77	21.07	21.45
2820	NASDAQ	VSAT	Tue, Feb 19, 2008	21.44	21.50	21.15	21.25
2819	NASDAQ	VSAT	Fri, Feb 15, 2008	20.94	21.22	20.85	21.17
2818	NASDAQ	VSAT	Thu, Feb 14, 2008	21.82	21.99	20.92	21.05
2817	NASDAQ	VSAT	Wed, Feb 13, 2008	21.19	22.31	20.99	21.81
2816	NASDAQ	VSAT	Tue, Feb 12, 2008	20.91	21.32	20.71	20.92
2815	NASDAQ	VSAT	Mon, Feb 11, 2008	19.80	21.33	19.75	20.76
2814	NASDAQ	VSAT	Fri, Feb 8, 2008	19.73	20.13	19.29	19.69
2813	NASDAQ	VSAT	Thu, Feb 7, 2008	19.50	19.94	19.20	19.74
2812	NASDAQ	VSAT	Wed, Feb 6, 2008	21.26	21.26	19.61	19.64
2811	NASDAQ	VSAT	Tue, Feb 5, 2008	20.95	21.45	19.85	21.06
2810	NASDAQ	VSAT	Mon, Feb 4, 2008	20.84	21.20	20.37	20.54
2809	NASDAQ	VSAT	Fri, Feb 1, 2008	21.19	21.82	20.79	21.03
2808	NASDAQ	VSAT	Thu, Jan 31, 2008	20.51	21.28	20.26	20.77
2807	NASDAQ	VSAT	Wed, Jan 30, 2008	20.40	21.14	20.27	20.70
2806	NASDAQ	VSAT	Tue, Jan 29, 2008	20.84	20.92	20.47	20.52
2805	NASDAQ	VSAT	Mon, Jan 28, 2008	20.58	21.02	20.47	20.67
2804	NASDAQ	VSAT	Fri, Jan 25, 2008	21.03	21.51	20.30	20.57
2803	NASDAQ	VSAT	Thu, Jan 24, 2008	20.76	21.30	20.50	20.70
2802	NASDAQ	VSAT	Wed, Jan 23, 2008	20.54	21.63	20.18	20.58
2801	NASDAQ	VSAT	Tue, Jan 22, 2008	20.63	21.62	20.00	20.99
2800	NASDAQ	VSAT	Fri, Jan 18, 2008	22.20	23.07	21.22	21.50
2799	NASDAQ	VSAT	Thu, Jan 17, 2008	23.14	23.56	22.16	22.35
2798	NASDAQ	VSAT	Wed, Jan 16, 2008	22.47	23.76	22.15	23.15
2797	NASDAQ	VSAT	Tue, Jan 15, 2008	22.66	22.67	21.33	22.49
2796	NASDAQ	VSAT	Mon, Jan 14, 2008	22.91	23.15	22.41	22.78
2795	NASDAQ	VSAT	Fri, Jan 11, 2008	23.46	23.60	22.70	22.72
2794	NASDAQ	VSAT	Thu, Jan 10, 2008	24.15	24.52	22.85	23.51
2793	NASDAQ	VSAT	Wed, Jan 9, 2008	26.31	26.43	23.01	24.48
2792	NASDAQ	VSAT	Tue, Jan 8, 2008	30.73	30.94	26.70	26.71
2791	NASDAQ	VSAT	Mon, Jan 7, 2008	32.59	32.70	31.65	32.15
2790	NASDAQ	VSAT	Fri, Jan 4, 2008	32.49	33.17	32.06	32.37
2789	NASDAQ	VSAT	Thu, Jan 3, 2008	33.88	33.88	32.50	32.64
2788	NASDAQ	VSAT	Wed, Jan 2, 2008	34.39	34.55	32.93	33.88
2787	NASDAQ	VSAT	Mon, Dec 31, 2007	34.66	34.98	33.82	34.43
2786	NASDAQ	VSAT	Fri, Dec 28, 2007	34.99	35.38	34.68	34.76
2785	NASDAQ	VSAT	Thu, Dec 27, 2007	36.16	36.30	34.56	34.58
2784	NASDAQ	VSAT	Wed, Dec 26, 2007	35.72	36.49	34.89	36.16
2783	NASDAQ	VSAT	Mon, Dec 24, 2007	35.70	36.18	35.37	35.99
2782	NASDAQ	VSAT	Fri, Dec 21, 2007	34.62	35.71	34.33	35.71
2781	NASDAQ	VSAT	Thu, Dec 20, 2007	33.79	34.21	32.95	34.16
2780	NASDAQ	VSAT	Wed, Dec 19, 2007	31.57	33.94	31.28	33.38
2779	NASDAQ	VSAT	Tue, Dec 18, 2007	31.73	31.86	31.10	31.59
2778	NASDAQ	VSAT	Mon, Dec 17, 2007	32.24	32.30	31.40	31.41
2777	NASDAQ	VSAT	Fri, Dec 14, 2007	32.87	33.45	32.26	32.28
2776	NASDAQ	VSAT	Thu, Dec 13, 2007	33.12	33.42	32.57	33.25
2775	NASDAQ	VSAT	Wed, Dec 12, 2007	33.84	33.99	32.94	33.36
2774	NASDAQ	VSAT	Tue, Dec 11, 2007	33.81	34.34	32.86	33.17
2773	NASDAQ	VSAT	Mon, Dec 10, 2007	34.29	34.29	33.31	33.83
2772	NASDAQ	VSAT	Fri, Dec 7, 2007	34.14	34.34	33.46	34.28
2771	NASDAQ	VSAT	Thu, Dec 6, 2007	33.02	34.20	33.02	34.08
2770	NASDAQ	VSAT	Wed, Dec 5, 2007	32.72	33.50	32.42	33.02
2769	NASDAQ	VSAT	Tue, Dec 4, 2007	32.47	32.55	31.88	32.17
2768	NASDAQ	VSAT	Mon, Dec 3, 2007	33.28	33.32	32.56	32.84
2767	NASDAQ	VSAT	Fri, Nov 30, 2007	33.08	33.86	32.88	33.35
2766	NASDAQ	VSAT	Thu, Nov 29, 2007	32.94	33.15	32.46	32.67
2765	NASDAQ	VSAT	Wed, Nov 28, 2007	32.13	33.08	31.87	32.95
2764	NASDAQ	VSAT	Tue, Nov 27, 2007	31.20	31.91	31.00	31.77
2763	NASDAQ	VSAT	Mon, Nov 26, 2007	31.37	31.62	31.03	31.12
2762	NASDAQ	VSAT	Fri, Nov 23, 2007	31.35	31.44	30.87	31.27
2761	NASDAQ	VSAT	Wed, Nov 21, 2007	31.56	31.85	30.90	31.11
2760	NASDAQ	VSAT	Tue, Nov 20, 2007	32.15	32.60	31.16	31.68
2759	NASDAQ	VSAT	Mon, Nov 19, 2007	32.43	32.51	31.91	32.09
2758	NASDAQ	VSAT	Fri, Nov 16, 2007	32.50	33.16	32.12	32.84
2757	NASDAQ	VSAT	Thu, Nov 15, 2007	32.71	32.71	31.57	32.42
2756	NASDAQ	VSAT	Wed, Nov 14, 2007	32.58	32.99	32.12	32.91
2755	NASDAQ	VSAT	Tue, Nov 13, 2007	32.27	32.50	31.87	32.36
2754	NASDAQ	VSAT	Mon, Nov 12, 2007	31.85	32.65	31.65	31.91
2753	NASDAQ	VSAT	Fri, Nov 9, 2007	32.99	33.08	31.62	31.92
2752	NASDAQ	VSAT	Thu, Nov 8, 2007	32.97	33.55	32.27	33.38
2751	NASDAQ	VSAT	Wed, Nov 7, 2007	33.01	33.39	32.60	32.74
2750	NASDAQ	VSAT	Tue, Nov 6, 2007	33.00	33.59	32.87	33.47
2749	NASDAQ	VSAT	Mon, Nov 5, 2007	32.26	33.02	31.81	32.91
2748	NASDAQ	VSAT	Fri, Nov 2, 2007	30.43	32.24	29.88	32.24
2747	NASDAQ	VSAT	Thu, Nov 1, 2007	30.53	30.53	28.23	29.10
2746	NASDAQ	VSAT	Wed, Oct 31, 2007	30.57	30.65	29.90	30.50
2745	NASDAQ	VSAT	Tue, Oct 30, 2007	30.66	31.05	30.23	30.39
2744	NASDAQ	VSAT	Mon, Oct 29, 2007	30.84	31.34	30.59	30.92
2743	NASDAQ	VSAT	Fri, Oct 26, 2007	30.24	30.98	30.24	30.82
2742	NASDAQ	VSAT	Thu, Oct 25, 2007	30.63	31.01	29.71	29.81
2741	NASDAQ	VSAT	Wed, Oct 24, 2007	31.28	31.28	30.10	30.65
2740	NASDAQ	VSAT	Tue, Oct 23, 2007	31.25	31.53	30.75	31.51
2739	NASDAQ	VSAT	Mon, Oct 22, 2007	30.24	31.04	30.15	31.00
2738	NASDAQ	VSAT	Fri, Oct 19, 2007	31.26	31.26	30.49	30.50
2737	NASDAQ	VSAT	Thu, Oct 18, 2007	31.24	31.58	31.07	31.26
2736	NASDAQ	VSAT	Wed, Oct 17, 2007	30.46	31.60	30.25	31.37
2735	NASDAQ	VSAT	Tue, Oct 16, 2007	29.92	30.49	29.75	30.07
2734	NASDAQ	VSAT	Mon, Oct 15, 2007	30.38	30.78	29.51	30.12
2733	NASDAQ	VSAT	Fri, Oct 12, 2007	31.07	31.17	29.82	30.48
2732	NASDAQ	VSAT	Thu, Oct 11, 2007	32.25	32.31	30.96	31.08
2731	NASDAQ	VSAT	Wed, Oct 10, 2007	32.45	32.67	31.97	32.06
2730	NASDAQ	VSAT	Tue, Oct 9, 2007	32.50	32.70	31.90	32.53
2729	NASDAQ	VSAT	Mon, Oct 8, 2007	33.06	33.20	32.04	32.38
2728	NASDAQ	VSAT	Fri, Oct 5, 2007	32.50	33.32	32.33	33.02
2727	NASDAQ	VSAT	Thu, Oct 4, 2007	32.00	32.35	31.50	32.33
2726	NASDAQ	VSAT	Wed, Oct 3, 2007	31.35	32.50	30.97	31.67
2725	NASDAQ	VSAT	Tue, Oct 2, 2007	31.36	31.50	31.01	31.50
2724	NASDAQ	VSAT	Mon, Oct 1, 2007	30.88	31.53	30.67	31.39
2723	NASDAQ	VSAT	Fri, Sep 28, 2007	31.04	31.10	30.56	30.83
2722	NASDAQ	VSAT	Thu, Sep 27, 2007	31.16	31.67	30.59	31.09
2721	NASDAQ	VSAT	Wed, Sep 26, 2007	31.46	31.81	31.04	31.11
2720	NASDAQ	VSAT	Tue, Sep 25, 2007	31.30	31.59	30.94	31.35
2719	NASDAQ	VSAT	Mon, Sep 24, 2007	32.50	32.63	31.44	31.52
2718	NASDAQ	VSAT	Fri, Sep 21, 2007	32.75	32.75	32.25	32.54
2717	NASDAQ	VSAT	Thu, Sep 20, 2007	32.50	32.97	32.02	32.50
2716	NASDAQ	VSAT	Wed, Sep 19, 2007	30.91	32.60	30.74	32.56
2715	NASDAQ	VSAT	Tue, Sep 18, 2007	29.27	30.92	29.15	30.86
2714	NASDAQ	VSAT	Mon, Sep 17, 2007	29.60	29.66	28.93	29.22
2713	NASDAQ	VSAT	Fri, Sep 14, 2007	29.00	29.71	28.49	29.70
2712	NASDAQ	VSAT	Thu, Sep 13, 2007	29.40	29.86	29.10	29.23
2711	NASDAQ	VSAT	Wed, Sep 12, 2007	29.54	29.74	28.74	29.29
2710	NASDAQ	VSAT	Tue, Sep 11, 2007	28.37	29.71	28.23	29.63
2709	NASDAQ	VSAT	Mon, Sep 10, 2007	28.70	28.95	28.05	28.33
2708	NASDAQ	VSAT	Fri, Sep 7, 2007	29.57	29.97	28.50	28.62
2707	NASDAQ	VSAT	Thu, Sep 6, 2007	29.35	30.00	29.22	29.93
2706	NASDAQ	VSAT	Wed, Sep 5, 2007	30.14	30.24	29.20	29.20
2705	NASDAQ	VSAT	Tue, Sep 4, 2007	30.33	30.92	30.17	30.30
2704	NASDAQ	VSAT	Fri, Aug 31, 2007	30.37	30.85	30.19	30.52
2703	NASDAQ	VSAT	Thu, Aug 30, 2007	29.83	30.29	29.49	30.01
2702	NASDAQ	VSAT	Wed, Aug 29, 2007	29.58	30.19	29.25	30.11
2701	NASDAQ	VSAT	Tue, Aug 28, 2007	30.42	30.59	29.46	29.46
2700	NASDAQ	VSAT	Mon, Aug 27, 2007	30.87	31.01	30.48	30.59
2699	NASDAQ	VSAT	Fri, Aug 24, 2007	30.82	31.07	30.52	31.03
2698	NASDAQ	VSAT	Thu, Aug 23, 2007	30.97	31.02	30.48	30.74
2697	NASDAQ	VSAT	Wed, Aug 22, 2007	31.67	31.97	30.50	30.78
2696	NASDAQ	VSAT	Tue, Aug 21, 2007	31.12	31.75	30.78	31.24
2695	NASDAQ	VSAT	Mon, Aug 20, 2007	32.10	32.49	30.69	31.38
2694	NASDAQ	VSAT	Fri, Aug 17, 2007	32.75	32.95	31.72	32.14
2693	NASDAQ	VSAT	Thu, Aug 16, 2007	30.13	32.25	29.92	31.76
2692	NASDAQ	VSAT	Wed, Aug 15, 2007	30.44	31.26	30.09	30.19
2691	NASDAQ	VSAT	Tue, Aug 14, 2007	31.63	31.86	30.45	30.52
2690	NASDAQ	VSAT	Mon, Aug 13, 2007	31.77	31.85	29.95	31.60
2689	NASDAQ	VSAT	Fri, Aug 10, 2007	28.97	32.95	28.14	31.73
2688	NASDAQ	VSAT	Thu, Aug 9, 2007	25.75	29.60	25.20	29.27
2687	NASDAQ	VSAT	Wed, Aug 8, 2007	28.50	29.22	26.89	27.22
2686	NASDAQ	VSAT	Tue, Aug 7, 2007	28.60	28.79	27.11	28.19
2685	NASDAQ	VSAT	Mon, Aug 6, 2007	29.13	29.21	28.24	28.93
2684	NASDAQ	VSAT	Fri, Aug 3, 2007	30.01	30.70	28.95	29.05
2683	NASDAQ	VSAT	Thu, Aug 2, 2007	29.11	30.94	28.88	30.20
2682	NASDAQ	VSAT	Wed, Aug 1, 2007	28.60	29.38	28.51	29.19
2681	NASDAQ	VSAT	Tue, Jul 31, 2007	29.26	29.39	28.56	28.63
2680	NASDAQ	VSAT	Mon, Jul 30, 2007	28.71	29.27	28.44	28.96
2679	NASDAQ	VSAT	Fri, Jul 27, 2007	29.18	29.70	28.57	28.59
2678	NASDAQ	VSAT	Thu, Jul 26, 2007	30.42	30.45	28.95	29.32
2677	NASDAQ	VSAT	Wed, Jul 25, 2007	30.56	31.45	29.90	30.58
2676	NASDAQ	VSAT	Tue, Jul 24, 2007	31.70	31.82	30.13	30.27
2675	NASDAQ	VSAT	Mon, Jul 23, 2007	32.06	32.57	31.76	32.10
2674	NASDAQ	VSAT	Fri, Jul 20, 2007	32.53	32.61	31.73	31.99
2673	NASDAQ	VSAT	Thu, Jul 19, 2007	31.88	32.81	31.88	32.60
2672	NASDAQ	VSAT	Wed, Jul 18, 2007	31.58	32.03	31.26	31.75
2671	NASDAQ	VSAT	Tue, Jul 17, 2007	31.49	32.32	31.47	31.78
2670	NASDAQ	VSAT	Mon, Jul 16, 2007	32.17	32.24	31.15	31.46
2669	NASDAQ	VSAT	Fri, Jul 13, 2007	32.21	32.49	31.73	32.31
2668	NASDAQ	VSAT	Thu, Jul 12, 2007	31.74	32.65	31.70	32.25
2667	NASDAQ	VSAT	Wed, Jul 11, 2007	31.24	31.72	31.22	31.65
2666	NASDAQ	VSAT	Tue, Jul 10, 2007	31.80	32.05	31.23	31.31
2665	NASDAQ	VSAT	Mon, Jul 9, 2007	32.00	32.23	31.74	32.10
2664	NASDAQ	VSAT	Fri, Jul 6, 2007	32.10	32.27	31.92	32.01
2663	NASDAQ	VSAT	Thu, Jul 5, 2007	32.02	32.44	31.85	32.16
2662	NASDAQ	VSAT	Tue, Jul 3, 2007	32.40	32.46	31.80	32.05
2661	NASDAQ	VSAT	Mon, Jul 2, 2007	32.19	32.65	32.00	32.43
2660	NASDAQ	VSAT	Fri, Jun 29, 2007	31.55	32.15	31.40	32.10
2659	NASDAQ	VSAT	Thu, Jun 28, 2007	31.19	31.69	31.19	31.46
2658	NASDAQ	VSAT	Wed, Jun 27, 2007	29.65	31.38	29.61	31.19
2657	NASDAQ	VSAT	Tue, Jun 26, 2007	30.19	30.90	29.67	29.74
2656	NASDAQ	VSAT	Mon, Jun 25, 2007	30.04	30.50	29.68	30.10
2655	NASDAQ	VSAT	Fri, Jun 22, 2007	30.67	31.00	29.80	30.07
2654	NASDAQ	VSAT	Thu, Jun 21, 2007	30.76	30.90	30.35	30.82
2653	NASDAQ	VSAT	Wed, Jun 20, 2007	31.39	31.50	30.87	30.93
2652	NASDAQ	VSAT	Tue, Jun 19, 2007	30.78	31.53	30.56	31.25
2651	NASDAQ	VSAT	Mon, Jun 18, 2007	31.27	31.42	30.79	30.93
2650	NASDAQ	VSAT	Fri, Jun 15, 2007	31.90	31.90	30.89	31.25
2649	NASDAQ	VSAT	Thu, Jun 14, 2007	31.18	31.96	31.18	31.38
2648	NASDAQ	VSAT	Wed, Jun 13, 2007	30.63	31.42	30.32	31.23
2647	NASDAQ	VSAT	Tue, Jun 12, 2007	31.01	31.32	30.43	30.56
2646	NASDAQ	VSAT	Mon, Jun 11, 2007	31.18	31.60	30.78	31.25
2645	NASDAQ	VSAT	Fri, Jun 8, 2007	30.98	31.38	30.85	31.34
2644	NASDAQ	VSAT	Thu, Jun 7, 2007	31.43	31.71	30.90	31.06
2643	NASDAQ	VSAT	Wed, Jun 6, 2007	31.47	31.82	31.29	31.67
2642	NASDAQ	VSAT	Tue, Jun 5, 2007	31.90	31.99	31.42	31.74
2641	NASDAQ	VSAT	Mon, Jun 4, 2007	32.10	32.44	31.82	32.10
2640	NASDAQ	VSAT	Fri, Jun 1, 2007	32.40	32.99	31.84	32.23
2639	NASDAQ	VSAT	Thu, May 31, 2007	32.59	32.77	32.05	32.39
2638	NASDAQ	VSAT	Wed, May 30, 2007	31.79	32.59	31.61	32.59
2637	NASDAQ	VSAT	Tue, May 29, 2007	31.63	32.35	31.63	32.04
2636	NASDAQ	VSAT	Fri, May 25, 2007	31.60	32.09	31.53	31.64
2635	NASDAQ	VSAT	Thu, May 24, 2007	32.40	32.68	31.34	31.53
2634	NASDAQ	VSAT	Wed, May 23, 2007	32.45	33.25	32.37	32.53
2633	NASDAQ	VSAT	Tue, May 22, 2007	31.85	32.46	31.50	32.45
2632	NASDAQ	VSAT	Mon, May 21, 2007	31.50	32.26	31.49	31.94
2631	NASDAQ	VSAT	Fri, May 18, 2007	30.39	31.73	30.04	31.48
2630	NASDAQ	VSAT	Thu, May 17, 2007	30.76	30.77	30.07	30.37
2629	NASDAQ	VSAT	Wed, May 16, 2007	30.85	31.08	30.15	30.90
2628	NASDAQ	VSAT	Tue, May 15, 2007	33.77	34.34	30.57	30.76
2627	NASDAQ	VSAT	Mon, May 14, 2007	34.24	34.43	33.76	33.94
2626	NASDAQ	VSAT	Fri, May 11, 2007	33.56	34.23	33.52	34.18
2625	NASDAQ	VSAT	Thu, May 10, 2007	33.99	33.99	33.12	33.47
2624	NASDAQ	VSAT	Wed, May 9, 2007	34.26	34.42	34.10	34.25
2623	NASDAQ	VSAT	Tue, May 8, 2007	34.78	35.00	34.04	34.35
2622	NASDAQ	VSAT	Mon, May 7, 2007	34.78	35.03	34.40	34.90
2621	NASDAQ	VSAT	Fri, May 4, 2007	34.89	35.15	34.36	34.72
2620	NASDAQ	VSAT	Thu, May 3, 2007	34.52	34.84	34.30	34.79
2619	NASDAQ	VSAT	Wed, May 2, 2007	34.14	34.74	33.73	34.51
2618	NASDAQ	VSAT	Tue, May 1, 2007	34.24	34.35	33.57	34.19
2617	NASDAQ	VSAT	Mon, Apr 30, 2007	34.70	34.82	34.24	34.30
2616	NASDAQ	VSAT	Fri, Apr 27, 2007	34.90	35.00	34.31	34.71
2615	NASDAQ	VSAT	Thu, Apr 26, 2007	34.52	35.87	34.33	34.83
2614	NASDAQ	VSAT	Wed, Apr 25, 2007	33.62	34.30	33.53	34.16
2613	NASDAQ	VSAT	Tue, Apr 24, 2007	32.94	33.26	32.32	33.26
2612	NASDAQ	VSAT	Mon, Apr 23, 2007	32.92	33.16	32.73	32.94
2611	NASDAQ	VSAT	Fri, Apr 20, 2007	32.65	33.10	32.40	33.05
2610	NASDAQ	VSAT	Thu, Apr 19, 2007	32.54	32.77	32.15	32.37
2609	NASDAQ	VSAT	Wed, Apr 18, 2007	32.44	32.93	32.43	32.62
2608	NASDAQ	VSAT	Tue, Apr 17, 2007	32.98	33.01	32.40	32.65
2607	NASDAQ	VSAT	Mon, Apr 16, 2007	32.18	33.40	32.18	33.06
2606	NASDAQ	VSAT	Fri, Apr 13, 2007	31.02	32.13	31.02	32.13
2605	NASDAQ	VSAT	Thu, Apr 12, 2007	32.41	32.50	30.97	31.07
2604	NASDAQ	VSAT	Wed, Apr 11, 2007	32.51	33.09	32.40	32.59
2603	NASDAQ	VSAT	Tue, Apr 10, 2007	32.76	32.87	31.88	32.35
2602	NASDAQ	VSAT	Mon, Apr 9, 2007	33.08	33.16	32.51	32.81
2601	NASDAQ	VSAT	Thu, Apr 5, 2007	32.93	33.52	32.90	33.26
2600	NASDAQ	VSAT	Wed, Apr 4, 2007	33.10	33.61	32.89	32.97
2599	NASDAQ	VSAT	Tue, Apr 3, 2007	33.01	33.71	32.80	33.22
2598	NASDAQ	VSAT	Mon, Apr 2, 2007	33.08	33.30	32.54	32.96
2597	NASDAQ	VSAT	Fri, Mar 30, 2007	32.73	33.24	32.61	32.97
2596	NASDAQ	VSAT	Thu, Mar 29, 2007	32.38	32.84	31.89	32.84
2595	NASDAQ	VSAT	Wed, Mar 28, 2007	32.75	32.98	32.34	32.56
2594	NASDAQ	VSAT	Tue, Mar 27, 2007	33.30	33.35	32.78	32.80
2593	NASDAQ	VSAT	Mon, Mar 26, 2007	33.42	33.90	33.13	33.47
2592	NASDAQ	VSAT	Fri, Mar 23, 2007	33.95	33.97	33.29	33.48
2591	NASDAQ	VSAT	Thu, Mar 22, 2007	34.17	34.27	33.30	34.00
2590	NASDAQ	VSAT	Wed, Mar 21, 2007	33.50	34.12	33.12	34.11
2589	NASDAQ	VSAT	Tue, Mar 20, 2007	33.37	33.64	33.07	33.52
2588	NASDAQ	VSAT	Mon, Mar 19, 2007	33.75	34.14	33.34	33.47
2587	NASDAQ	VSAT	Fri, Mar 16, 2007	33.42	34.15	33.32	33.67
2586	NASDAQ	VSAT	Thu, Mar 15, 2007	33.24	33.73	32.89	33.47
2585	NASDAQ	VSAT	Wed, Mar 14, 2007	32.46	33.23	32.15	33.19
2584	NASDAQ	VSAT	Tue, Mar 13, 2007	33.29	33.29	32.50	32.52
2583	NASDAQ	VSAT	Mon, Mar 12, 2007	33.10	33.70	32.89	33.56
2582	NASDAQ	VSAT	Fri, Mar 9, 2007	33.37	33.77	33.16	33.27
2581	NASDAQ	VSAT	Thu, Mar 8, 2007	33.00	33.86	32.97	33.16
2580	NASDAQ	VSAT	Wed, Mar 7, 2007	32.96	33.27	32.30	32.79
2579	NASDAQ	VSAT	Tue, Mar 6, 2007	31.85	33.30	31.82	33.05
2578	NASDAQ	VSAT	Mon, Mar 5, 2007	32.16	33.18	31.68	31.88
2577	NASDAQ	VSAT	Fri, Mar 2, 2007	33.34	33.51	32.50	32.62
2576	NASDAQ	VSAT	Thu, Mar 1, 2007	33.46	33.96	32.31	33.61
2575	NASDAQ	VSAT	Wed, Feb 28, 2007	32.82	34.46	32.07	34.16
2574	NASDAQ	VSAT	Tue, Feb 27, 2007	35.36	35.36	33.29	33.71
2573	NASDAQ	VSAT	Mon, Feb 26, 2007	35.84	36.00	34.95	35.40
2572	NASDAQ	VSAT	Fri, Feb 23, 2007	35.01	35.83	34.76	35.60
2571	NASDAQ	VSAT	Thu, Feb 22, 2007	35.50	35.50	34.75	35.18
2570	NASDAQ	VSAT	Wed, Feb 21, 2007	35.28	35.65	34.92	35.54
2569	NASDAQ	VSAT	Tue, Feb 20, 2007	33.53	35.53	33.08	35.30
2568	NASDAQ	VSAT	Fri, Feb 16, 2007	33.90	33.90	33.50	33.68
2567	NASDAQ	VSAT	Thu, Feb 15, 2007	33.68	34.05	33.60	33.90
2566	NASDAQ	VSAT	Wed, Feb 14, 2007	32.94	34.04	32.94	33.78
2565	NASDAQ	VSAT	Tue, Feb 13, 2007	33.06	33.44	32.77	32.90
2564	NASDAQ	VSAT	Mon, Feb 12, 2007	33.31	33.31	32.63	32.92
2563	NASDAQ	VSAT	Fri, Feb 9, 2007	33.30	34.10	33.23	33.31
2562	NASDAQ	VSAT	Thu, Feb 8, 2007	33.17	33.17	32.70	32.92
2561	NASDAQ	VSAT	Wed, Feb 7, 2007	32.49	33.17	32.29	33.15
2560	NASDAQ	VSAT	Tue, Feb 6, 2007	32.00	32.59	31.94	32.34
2559	NASDAQ	VSAT	Mon, Feb 5, 2007	31.77	32.10	31.50	32.04
2558	NASDAQ	VSAT	Fri, Feb 2, 2007	32.81	33.05	31.53	31.85
2557	NASDAQ	VSAT	Thu, Feb 1, 2007	32.99	33.04	32.53	32.67
2556	NASDAQ	VSAT	Wed, Jan 31, 2007	33.26	33.40	32.65	32.97
2555	NASDAQ	VSAT	Tue, Jan 30, 2007	32.66	33.27	32.64	33.24
2554	NASDAQ	VSAT	Mon, Jan 29, 2007	31.95	33.07	31.82	32.75
2553	NASDAQ	VSAT	Fri, Jan 26, 2007	31.10	32.40	31.03	32.40
2552	NASDAQ	VSAT	Thu, Jan 25, 2007	30.33	31.08	29.57	31.02
2551	NASDAQ	VSAT	Wed, Jan 24, 2007	29.50	30.41	29.45	30.39
2550	NASDAQ	VSAT	Tue, Jan 23, 2007	29.26	29.56	29.25	29.38
2549	NASDAQ	VSAT	Mon, Jan 22, 2007	29.71	29.71	28.96	29.35
2548	NASDAQ	VSAT	Fri, Jan 19, 2007	29.58	29.93	29.36	29.79
2547	NASDAQ	VSAT	Thu, Jan 18, 2007	29.96	29.99	29.52	29.67
2546	NASDAQ	VSAT	Wed, Jan 17, 2007	30.48	30.48	29.91	30.03
2545	NASDAQ	VSAT	Tue, Jan 16, 2007	30.68	30.83	30.19	30.55
2544	NASDAQ	VSAT	Fri, Jan 12, 2007	30.09	30.65	29.91	30.63
2543	NASDAQ	VSAT	Thu, Jan 11, 2007	29.48	30.44	29.40	30.40
2542	NASDAQ	VSAT	Wed, Jan 10, 2007	29.53	29.62	29.13	29.49
2541	NASDAQ	VSAT	Tue, Jan 9, 2007	29.76	29.87	29.12	29.67
2540	NASDAQ	VSAT	Mon, Jan 8, 2007	29.48	30.00	29.48	29.73
2539	NASDAQ	VSAT	Fri, Jan 5, 2007	29.63	29.71	28.96	29.54
2538	NASDAQ	VSAT	Thu, Jan 4, 2007	29.57	30.00	27.68	29.79
2537	NASDAQ	VSAT	Wed, Jan 3, 2007	29.74	30.36	29.22	29.73
2536	NASDAQ	VSAT	Fri, Dec 29, 2006	30.03	30.04	29.75	29.81
2535	NASDAQ	VSAT	Thu, Dec 28, 2006	30.26	30.45	29.92	29.96
2534	NASDAQ	VSAT	Wed, Dec 27, 2006	29.85	30.40	29.67	30.40
2533	NASDAQ	VSAT	Tue, Dec 26, 2006	29.45	29.78	29.24	29.77
2532	NASDAQ	VSAT	Fri, Dec 22, 2006	29.48	29.60	29.16	29.55
2531	NASDAQ	VSAT	Thu, Dec 21, 2006	28.87	29.60	28.87	29.57
2530	NASDAQ	VSAT	Wed, Dec 20, 2006	28.73	29.06	28.73	28.96
2529	NASDAQ	VSAT	Tue, Dec 19, 2006	28.88	29.40	28.49	28.80
2528	NASDAQ	VSAT	Mon, Dec 18, 2006	28.75	29.58	28.75	28.91
2527	NASDAQ	VSAT	Fri, Dec 15, 2006	28.42	29.35	28.41	28.84
2526	NASDAQ	VSAT	Thu, Dec 14, 2006	28.15	28.64	28.04	28.38
2525	NASDAQ	VSAT	Wed, Dec 13, 2006	27.75	28.11	27.65	27.99
2524	NASDAQ	VSAT	Tue, Dec 12, 2006	27.99	28.19	27.15	27.55
2523	NASDAQ	VSAT	Mon, Dec 11, 2006	26.65	28.20	26.48	28.12
2522	NASDAQ	VSAT	Fri, Dec 8, 2006	26.23	26.68	26.14	26.65
2521	NASDAQ	VSAT	Thu, Dec 7, 2006	26.85	26.99	26.34	26.34
2520	NASDAQ	VSAT	Wed, Dec 6, 2006	27.04	27.10	26.81	26.83
2519	NASDAQ	VSAT	Tue, Dec 5, 2006	27.55	27.55	27.08	27.17
2518	NASDAQ	VSAT	Mon, Dec 4, 2006	26.59	27.58	26.57	27.51
2517	NASDAQ	VSAT	Fri, Dec 1, 2006	26.52	26.71	26.30	26.58
2516	NASDAQ	VSAT	Thu, Nov 30, 2006	26.60	26.81	26.37	26.63
2515	NASDAQ	VSAT	Wed, Nov 29, 2006	26.86	26.97	26.49	26.64
2514	NASDAQ	VSAT	Tue, Nov 28, 2006	26.87	27.00	26.46	26.79
2513	NASDAQ	VSAT	Mon, Nov 27, 2006	27.73	27.88	26.84	26.99
2512	NASDAQ	VSAT	Fri, Nov 24, 2006	27.76	28.01	27.54	27.78
2511	NASDAQ	VSAT	Wed, Nov 22, 2006	27.84	28.12	27.63	27.99
2510	NASDAQ	VSAT	Tue, Nov 21, 2006	27.87	28.04	27.71	27.87
2509	NASDAQ	VSAT	Mon, Nov 20, 2006	27.85	28.06	27.50	27.90
2508	NASDAQ	VSAT	Fri, Nov 17, 2006	28.27	28.27	27.66	27.91
2507	NASDAQ	VSAT	Thu, Nov 16, 2006	28.53	28.53	28.06	28.27
2506	NASDAQ	VSAT	Wed, Nov 15, 2006	27.99	28.54	27.82	28.50
2505	NASDAQ	VSAT	Tue, Nov 14, 2006	27.31	28.00	27.07	28.00
2504	NASDAQ	VSAT	Mon, Nov 13, 2006	27.34	27.83	27.22	27.29
2503	NASDAQ	VSAT	Fri, Nov 10, 2006	27.55	27.57	27.05	27.47
2502	NASDAQ	VSAT	Thu, Nov 9, 2006	27.82	27.82	27.38	27.61
2501	NASDAQ	VSAT	Wed, Nov 8, 2006	27.51	27.80	27.21	27.78
2500	NASDAQ	VSAT	Tue, Nov 7, 2006	27.93	28.05	27.51	27.57
2499	NASDAQ	VSAT	Mon, Nov 6, 2006	27.59	28.05	27.51	27.95
2498	NASDAQ	VSAT	Fri, Nov 3, 2006	26.56	27.65	26.18	27.45
2497	NASDAQ	VSAT	Thu, Nov 2, 2006	26.77	27.11	26.23	26.41
2496	NASDAQ	VSAT	Wed, Nov 1, 2006	27.34	27.36	26.88	26.90
2495	NASDAQ	VSAT	Tue, Oct 31, 2006	27.47	27.69	26.93	27.14
2494	NASDAQ	VSAT	Mon, Oct 30, 2006	26.87	27.55	26.77	27.48
2493	NASDAQ	VSAT	Fri, Oct 27, 2006	27.45	27.45	26.95	27.00
2492	NASDAQ	VSAT	Thu, Oct 26, 2006	27.28	27.50	26.97	27.49
2491	NASDAQ	VSAT	Wed, Oct 25, 2006	26.80	27.45	26.80	27.24
2490	NASDAQ	VSAT	Tue, Oct 24, 2006	27.10	27.29	26.88	26.92
2489	NASDAQ	VSAT	Mon, Oct 23, 2006	27.23	27.45	26.99	27.26
2488	NASDAQ	VSAT	Fri, Oct 20, 2006	27.39	27.50	27.13	27.30
2487	NASDAQ	VSAT	Thu, Oct 19, 2006	27.19	27.50	27.01	27.26
2486	NASDAQ	VSAT	Wed, Oct 18, 2006	27.28	27.47	27.05	27.18
2485	NASDAQ	VSAT	Tue, Oct 17, 2006	26.97	27.30	26.90	27.21
2484	NASDAQ	VSAT	Mon, Oct 16, 2006	27.03	27.30	27.00	27.21
2483	NASDAQ	VSAT	Fri, Oct 13, 2006	26.75	27.23	26.57	27.10
2482	NASDAQ	VSAT	Thu, Oct 12, 2006	26.00	26.71	26.00	26.71
2481	NASDAQ	VSAT	Wed, Oct 11, 2006	25.70	26.32	25.55	26.15
2480	NASDAQ	VSAT	Tue, Oct 10, 2006	25.65	26.00	25.57	25.88
2479	NASDAQ	VSAT	Mon, Oct 9, 2006	25.49	25.93	25.45	25.70
2478	NASDAQ	VSAT	Fri, Oct 6, 2006	25.62	25.83	25.36	25.55
2477	NASDAQ	VSAT	Thu, Oct 5, 2006	24.72	25.82	24.66	25.81
2476	NASDAQ	VSAT	Wed, Oct 4, 2006	24.58	24.83	24.42	24.72
2475	NASDAQ	VSAT	Tue, Oct 3, 2006	24.73	24.76	24.36	24.59
2474	NASDAQ	VSAT	Mon, Oct 2, 2006	25.08	25.21	24.50	24.90
2473	NASDAQ	VSAT	Fri, Sep 29, 2006	25.58	25.65	25.03	25.08
2472	NASDAQ	VSAT	Thu, Sep 28, 2006	25.70	25.80	25.27	25.55
2471	NASDAQ	VSAT	Wed, Sep 27, 2006	25.75	26.19	25.39	25.51
2470	NASDAQ	VSAT	Tue, Sep 26, 2006	26.50	26.50	25.55	25.74
2469	NASDAQ	VSAT	Mon, Sep 25, 2006	26.14	26.87	25.88	26.64
2468	NASDAQ	VSAT	Fri, Sep 22, 2006	26.73	26.84	25.85	26.09
2467	NASDAQ	VSAT	Thu, Sep 21, 2006	27.12	27.16	26.64	26.86
2466	NASDAQ	VSAT	Wed, Sep 20, 2006	27.04	27.17	26.79	27.02
2465	NASDAQ	VSAT	Tue, Sep 19, 2006	27.10	27.10	26.39	26.92
2464	NASDAQ	VSAT	Mon, Sep 18, 2006	26.82	27.00	26.51	27.00
2463	NASDAQ	VSAT	Fri, Sep 15, 2006	27.09	27.10	26.66	26.94
2462	NASDAQ	VSAT	Thu, Sep 14, 2006	26.85	27.02	26.60	26.96
2461	NASDAQ	VSAT	Wed, Sep 13, 2006	26.96	27.06	26.75	26.99
2460	NASDAQ	VSAT	Tue, Sep 12, 2006	26.50	27.22	26.25	26.94
2459	NASDAQ	VSAT	Mon, Sep 11, 2006	26.27	26.79	25.77	26.56
2458	NASDAQ	VSAT	Fri, Sep 8, 2006	26.97	27.21	26.52	26.56
2457	NASDAQ	VSAT	Thu, Sep 7, 2006	26.65	27.51	26.62	26.93
2456	NASDAQ	VSAT	Wed, Sep 6, 2006	27.05	27.17	26.65	26.72
2455	NASDAQ	VSAT	Tue, Sep 5, 2006	27.21	27.47	26.92	27.32
2454	NASDAQ	VSAT	Fri, Sep 1, 2006	27.23	27.27	26.85	27.13
2453	NASDAQ	VSAT	Thu, Aug 31, 2006	27.12	27.37	26.84	27.05
2452	NASDAQ	VSAT	Wed, Aug 30, 2006	27.46	27.58	26.98	27.00
2451	NASDAQ	VSAT	Tue, Aug 29, 2006	26.99	27.55	26.72	27.55
2450	NASDAQ	VSAT	Mon, Aug 28, 2006	26.90	27.00	26.54	26.94
2449	NASDAQ	VSAT	Fri, Aug 25, 2006	26.80	27.19	26.60	26.73
2448	NASDAQ	VSAT	Thu, Aug 24, 2006	26.55	26.98	26.29	26.97
2447	NASDAQ	VSAT	Wed, Aug 23, 2006	26.75	27.26	26.36	26.48
2446	NASDAQ	VSAT	Tue, Aug 22, 2006	26.95	27.19	26.75	26.89
2445	NASDAQ	VSAT	Mon, Aug 21, 2006	26.80	27.11	26.54	26.94
2444	NASDAQ	VSAT	Fri, Aug 18, 2006	26.97	27.06	26.31	27.01
2443	NASDAQ	VSAT	Thu, Aug 17, 2006	26.74	27.08	26.25	26.97
2442	NASDAQ	VSAT	Wed, Aug 16, 2006	26.40	27.12	26.40	26.97
2441	NASDAQ	VSAT	Tue, Aug 15, 2006	26.05	26.90	26.00	26.87
2440	NASDAQ	VSAT	Mon, Aug 14, 2006	25.26	26.25	25.26	25.69
2439	NASDAQ	VSAT	Fri, Aug 11, 2006	25.33	25.72	25.24	25.30
2438	NASDAQ	VSAT	Thu, Aug 10, 2006	25.42	25.69	24.90	25.52
2437	NASDAQ	VSAT	Wed, Aug 9, 2006	26.18	27.22	25.53	25.57
2436	NASDAQ	VSAT	Tue, Aug 8, 2006	26.16	26.51	25.50	25.84
2435	NASDAQ	VSAT	Mon, Aug 7, 2006	26.98	26.98	25.52	26.13
2434	NASDAQ	VSAT	Fri, Aug 4, 2006	25.44	28.21	25.42	27.10
2433	NASDAQ	VSAT	Thu, Aug 3, 2006	24.32	25.21	24.04	25.10
2432	NASDAQ	VSAT	Wed, Aug 2, 2006	24.51	24.94	24.04	24.69
2431	NASDAQ	VSAT	Tue, Aug 1, 2006	24.62	24.82	23.97	24.00
2430	NASDAQ	VSAT	Mon, Jul 31, 2006	24.30	24.83	24.25	24.70
2429	NASDAQ	VSAT	Fri, Jul 28, 2006	23.71	25.00	23.71	24.54
2428	NASDAQ	VSAT	Thu, Jul 27, 2006	23.96	24.30	23.21	23.59
2427	NASDAQ	VSAT	Wed, Jul 26, 2006	23.96	24.26	23.53	23.85
2426	NASDAQ	VSAT	Tue, Jul 25, 2006	22.99	24.35	22.99	24.00
2425	NASDAQ	VSAT	Mon, Jul 24, 2006	22.98	23.17	22.75	22.97
2424	NASDAQ	VSAT	Fri, Jul 21, 2006	23.59	23.59	22.76	22.90
2423	NASDAQ	VSAT	Thu, Jul 20, 2006	24.07	24.44	23.60	23.71
2422	NASDAQ	VSAT	Wed, Jul 19, 2006	22.62	24.12	22.55	23.94
2421	NASDAQ	VSAT	Tue, Jul 18, 2006	23.23	23.50	22.32	22.70
2420	NASDAQ	VSAT	Mon, Jul 17, 2006	23.47	23.61	22.89	23.11
2419	NASDAQ	VSAT	Fri, Jul 14, 2006	23.81	24.12	23.42	23.52
2418	NASDAQ	VSAT	Thu, Jul 13, 2006	23.67	24.24	23.26	23.69
2417	NASDAQ	VSAT	Wed, Jul 12, 2006	24.57	24.63	23.71	23.80
2416	NASDAQ	VSAT	Tue, Jul 11, 2006	24.24	24.92	24.16	24.78
2415	NASDAQ	VSAT	Mon, Jul 10, 2006	25.26	25.27	24.13	24.37
2414	NASDAQ	VSAT	Fri, Jul 7, 2006	25.58	25.80	25.11	25.20
2413	NASDAQ	VSAT	Thu, Jul 6, 2006	25.57	25.85	25.46	25.70
2412	NASDAQ	VSAT	Wed, Jul 5, 2006	25.58	25.61	25.04	25.54
2411	NASDAQ	VSAT	Mon, Jul 3, 2006	25.78	25.97	25.61	25.84
2410	NASDAQ	VSAT	Fri, Jun 30, 2006	25.98	26.11	25.50	25.68
2409	NASDAQ	VSAT	Thu, Jun 29, 2006	24.76	25.91	24.76	25.85
2408	NASDAQ	VSAT	Wed, Jun 28, 2006	24.28	24.70	23.94	24.54
2407	NASDAQ	VSAT	Tue, Jun 27, 2006	24.73	25.10	23.90	24.02
2406	NASDAQ	VSAT	Mon, Jun 26, 2006	24.12	24.81	24.12	24.75
2405	NASDAQ	VSAT	Fri, Jun 23, 2006	24.00	24.12	23.71	24.02
2404	NASDAQ	VSAT	Thu, Jun 22, 2006	25.43	25.44	23.84	24.02
2403	NASDAQ	VSAT	Wed, Jun 21, 2006	24.57	25.76	24.57	25.50
2402	NASDAQ	VSAT	Tue, Jun 20, 2006	24.89	25.21	24.45	24.61
2401	NASDAQ	VSAT	Mon, Jun 19, 2006	25.45	25.50	24.60	24.84
2400	NASDAQ	VSAT	Fri, Jun 16, 2006	25.69	25.81	25.15	25.30
2399	NASDAQ	VSAT	Thu, Jun 15, 2006	24.76	25.92	24.57	25.75
2398	NASDAQ	VSAT	Wed, Jun 14, 2006	24.71	25.35	24.40	24.64
2397	NASDAQ	VSAT	Tue, Jun 13, 2006	25.31	25.55	24.53	24.63
2396	NASDAQ	VSAT	Mon, Jun 12, 2006	24.90	25.80	24.81	25.52
2395	NASDAQ	VSAT	Fri, Jun 9, 2006	24.51	24.91	24.01	24.25
2394	NASDAQ	VSAT	Thu, Jun 8, 2006	24.63	24.69	23.65	24.54
2393	NASDAQ	VSAT	Wed, Jun 7, 2006	24.94	25.16	24.50	24.75
2392	NASDAQ	VSAT	Tue, Jun 6, 2006	25.26	25.38	24.52	24.87
2391	NASDAQ	VSAT	Mon, Jun 5, 2006	25.75	26.09	25.12	25.26
2390	NASDAQ	VSAT	Fri, Jun 2, 2006	25.96	26.09	25.43	25.86
2389	NASDAQ	VSAT	Thu, Jun 1, 2006	25.61	25.91	25.41	25.91
2388	NASDAQ	VSAT	Wed, May 31, 2006	25.34	25.51	25.13	25.50
2387	NASDAQ	VSAT	Tue, May 30, 2006	25.27	25.53	25.17	25.32
2386	NASDAQ	VSAT	Fri, May 26, 2006	25.89	25.90	25.50	25.56
2385	NASDAQ	VSAT	Thu, May 25, 2006	25.88	25.94	25.49	25.78
2384	NASDAQ	VSAT	Wed, May 24, 2006	24.99	25.89	24.75	25.67
2383	NASDAQ	VSAT	Tue, May 23, 2006	25.76	26.14	24.85	24.97
2382	NASDAQ	VSAT	Mon, May 22, 2006	26.02	26.08	24.75	25.60
2381	NASDAQ	VSAT	Fri, May 19, 2006	25.75	26.29	25.58	26.08
2380	NASDAQ	VSAT	Thu, May 18, 2006	25.70	27.23	25.60	25.67
2379	NASDAQ	VSAT	Wed, May 17, 2006	27.62	27.70	25.06	25.74
2378	NASDAQ	VSAT	Tue, May 16, 2006	27.60	28.10	27.31	27.90
2377	NASDAQ	VSAT	Mon, May 15, 2006	28.10	28.11	27.04	27.65
2376	NASDAQ	VSAT	Fri, May 12, 2006	28.33	28.44	26.81	28.25
2375	NASDAQ	VSAT	Thu, May 11, 2006	30.35	30.51	29.10	29.20
2374	NASDAQ	VSAT	Wed, May 10, 2006	29.95	30.56	29.84	30.41
2373	NASDAQ	VSAT	Tue, May 9, 2006	30.13	30.40	29.82	29.82
2372	NASDAQ	VSAT	Mon, May 8, 2006	30.67	30.67	29.99	30.26
2371	NASDAQ	VSAT	Fri, May 5, 2006	30.60	30.83	30.26	30.50
2370	NASDAQ	VSAT	Thu, May 4, 2006	30.50	30.80	30.13	30.66
2369	NASDAQ	VSAT	Wed, May 3, 2006	30.11	30.55	29.96	30.55
2368	NASDAQ	VSAT	Tue, May 2, 2006	29.95	30.41	29.86	30.15
2367	NASDAQ	VSAT	Mon, May 1, 2006	30.26	30.46	29.75	30.01
2366	NASDAQ	VSAT	Fri, Apr 28, 2006	29.80	30.25	29.55	30.13
2365	NASDAQ	VSAT	Thu, Apr 27, 2006	29.79	30.10	28.91	29.82
2364	NASDAQ	VSAT	Wed, Apr 26, 2006	29.11	30.08	29.11	29.74
2363	NASDAQ	VSAT	Tue, Apr 25, 2006	29.31	29.32	28.72	29.10
2362	NASDAQ	VSAT	Mon, Apr 24, 2006	29.08	29.45	28.43	29.33
2361	NASDAQ	VSAT	Fri, Apr 21, 2006	30.03	30.03	28.92	29.08
2360	NASDAQ	VSAT	Thu, Apr 20, 2006	29.91	29.92	29.16	29.80
2359	NASDAQ	VSAT	Wed, Apr 19, 2006	29.66	30.05	29.47	29.81
2358	NASDAQ	VSAT	Tue, Apr 18, 2006	28.71	29.73	28.65	29.70
2357	NASDAQ	VSAT	Mon, Apr 17, 2006	28.98	29.14	28.17	28.52
2356	NASDAQ	VSAT	Thu, Apr 13, 2006	28.48	29.79	28.45	29.17
2355	NASDAQ	VSAT	Wed, Apr 12, 2006	28.81	28.93	28.01	28.57
2354	NASDAQ	VSAT	Tue, Apr 11, 2006	29.05	29.23	28.23	28.88
2353	NASDAQ	VSAT	Mon, Apr 10, 2006	29.02	29.28	28.66	28.98
2352	NASDAQ	VSAT	Fri, Apr 7, 2006	29.79	29.97	28.70	29.02
2351	NASDAQ	VSAT	Thu, Apr 6, 2006	29.17	30.00	29.11	29.78
2350	NASDAQ	VSAT	Wed, Apr 5, 2006	28.71	29.57	28.65	29.25
2349	NASDAQ	VSAT	Tue, Apr 4, 2006	28.70	28.99	28.58	28.64
2348	NASDAQ	VSAT	Mon, Apr 3, 2006	28.63	28.85	28.51	28.59
2347	NASDAQ	VSAT	Fri, Mar 31, 2006	28.43	28.88	28.16	28.65
2346	NASDAQ	VSAT	Thu, Mar 30, 2006	28.10	28.37	27.71	28.27
2345	NASDAQ	VSAT	Wed, Mar 29, 2006	27.81	28.09	27.66	28.09
2344	NASDAQ	VSAT	Tue, Mar 28, 2006	27.60	27.85	27.57	27.68
2343	NASDAQ	VSAT	Mon, Mar 27, 2006	27.24	28.04	27.20	27.66
2342	NASDAQ	VSAT	Fri, Mar 24, 2006	26.50	27.24	26.45	27.21
2341	NASDAQ	VSAT	Thu, Mar 23, 2006	26.65	26.73	26.25	26.41
2340	NASDAQ	VSAT	Wed, Mar 22, 2006	26.36	26.82	26.28	26.78
2339	NASDAQ	VSAT	Tue, Mar 21, 2006	26.16	26.60	25.98	26.30
2338	NASDAQ	VSAT	Mon, Mar 20, 2006	26.57	26.57	26.00	26.26
2337	NASDAQ	VSAT	Fri, Mar 17, 2006	26.67	26.94	26.30	26.39
2336	NASDAQ	VSAT	Thu, Mar 16, 2006	28.30	28.30	26.25	26.60
2335	NASDAQ	VSAT	Wed, Mar 15, 2006	27.72	28.46	27.59	28.39
2334	NASDAQ	VSAT	Tue, Mar 14, 2006	26.76	27.69	26.72	27.59
2333	NASDAQ	VSAT	Mon, Mar 13, 2006	26.99	26.99	26.51	26.63
2332	NASDAQ	VSAT	Fri, Mar 10, 2006	26.59	27.28	26.32	26.99
2331	NASDAQ	VSAT	Thu, Mar 9, 2006	26.63	27.11	26.25	26.49
2330	NASDAQ	VSAT	Wed, Mar 8, 2006	26.57	26.72	26.22	26.51
2329	NASDAQ	VSAT	Tue, Mar 7, 2006	26.92	27.16	26.25	26.74
2328	NASDAQ	VSAT	Mon, Mar 6, 2006	27.38	27.64	26.71	26.91
2327	NASDAQ	VSAT	Fri, Mar 3, 2006	27.52	27.80	27.17	27.35
2326	NASDAQ	VSAT	Thu, Mar 2, 2006	27.74	27.75	27.24	27.73
2325	NASDAQ	VSAT	Wed, Mar 1, 2006	27.01	27.83	26.68	27.71
2324	NASDAQ	VSAT	Tue, Feb 28, 2006	27.61	27.75	26.74	26.85
2323	NASDAQ	VSAT	Mon, Feb 27, 2006	27.80	28.22	27.61	27.61
2322	NASDAQ	VSAT	Fri, Feb 24, 2006	27.79	27.90	27.55	27.83
2321	NASDAQ	VSAT	Thu, Feb 23, 2006	27.57	27.90	27.28	27.72
2320	NASDAQ	VSAT	Wed, Feb 22, 2006	27.84	28.06	27.36	27.73
2319	NASDAQ	VSAT	Tue, Feb 21, 2006	28.42	28.71	27.50	27.88
2318	NASDAQ	VSAT	Fri, Feb 17, 2006	28.33	28.86	28.22	28.25
2317	NASDAQ	VSAT	Thu, Feb 16, 2006	27.36	28.28	27.36	28.28
2316	NASDAQ	VSAT	Wed, Feb 15, 2006	26.95	27.49	26.56	27.36
2315	NASDAQ	VSAT	Tue, Feb 14, 2006	26.26	27.19	26.13	27.08
2314	NASDAQ	VSAT	Mon, Feb 13, 2006	26.35	26.68	26.01	26.12
2313	NASDAQ	VSAT	Fri, Feb 10, 2006	27.11	27.11	26.26	26.35
2312	NASDAQ	VSAT	Thu, Feb 9, 2006	28.12	28.94	27.03	27.07
2311	NASDAQ	VSAT	Wed, Feb 8, 2006	27.26	29.17	27.22	28.21
2310	NASDAQ	VSAT	Tue, Feb 7, 2006	24.92	27.79	24.92	27.53
2309	NASDAQ	VSAT	Mon, Feb 6, 2006	25.45	25.55	24.63	24.75
2308	NASDAQ	VSAT	Fri, Feb 3, 2006	25.50	25.75	25.25	25.35
2307	NASDAQ	VSAT	Thu, Feb 2, 2006	25.28	25.58	24.86	25.55
2306	NASDAQ	VSAT	Wed, Feb 1, 2006	25.13	25.68	24.81	25.35
2305	NASDAQ	VSAT	Tue, Jan 31, 2006	25.37	25.40	24.94	25.20
2304	NASDAQ	VSAT	Mon, Jan 30, 2006	25.35	25.74	25.35	25.51
2303	NASDAQ	VSAT	Fri, Jan 27, 2006	25.97	25.97	24.85	25.23
2302	NASDAQ	VSAT	Thu, Jan 26, 2006	25.42	26.16	25.42	25.97
2301	NASDAQ	VSAT	Wed, Jan 25, 2006	25.95	25.95	25.17	25.43
2300	NASDAQ	VSAT	Tue, Jan 24, 2006	25.42	25.92	25.41	25.86
2299	NASDAQ	VSAT	Mon, Jan 23, 2006	26.06	26.06	24.94	25.38
2298	NASDAQ	VSAT	Fri, Jan 20, 2006	26.63	26.91	25.88	25.89
2297	NASDAQ	VSAT	Thu, Jan 19, 2006	26.70	27.02	26.33	26.53
2296	NASDAQ	VSAT	Wed, Jan 18, 2006	26.31	26.65	26.27	26.57
2295	NASDAQ	VSAT	Tue, Jan 17, 2006	27.35	27.35	26.20	26.54
2294	NASDAQ	VSAT	Fri, Jan 13, 2006	27.37	27.67	27.19	27.35
2293	NASDAQ	VSAT	Thu, Jan 12, 2006	27.98	28.00	27.36	27.37
2292	NASDAQ	VSAT	Wed, Jan 11, 2006	27.75	28.19	27.25	28.04
2291	NASDAQ	VSAT	Tue, Jan 10, 2006	27.75	27.86	27.41	27.84
2290	NASDAQ	VSAT	Mon, Jan 9, 2006	27.90	28.14	27.90	27.96
2289	NASDAQ	VSAT	Fri, Jan 6, 2006	27.26	27.85	27.25	27.80
2288	NASDAQ	VSAT	Thu, Jan 5, 2006	27.31	27.70	27.01	27.50
2287	NASDAQ	VSAT	Wed, Jan 4, 2006	27.32	27.70	27.06	27.37
2286	NASDAQ	VSAT	Tue, Jan 3, 2006	26.70	27.35	25.96	27.20
2285	NASDAQ	VSAT	Fri, Dec 30, 2005	26.66	26.85	26.14	26.73
2284	NASDAQ	VSAT	Thu, Dec 29, 2005	26.47	27.13	26.19	26.75
2283	NASDAQ	VSAT	Wed, Dec 28, 2005	26.46	26.81	26.30	26.66
2282	NASDAQ	VSAT	Tue, Dec 27, 2005	26.64	26.94	26.25	26.39
2281	NASDAQ	VSAT	Fri, Dec 23, 2005	26.72	26.95	26.63	26.63
2280	NASDAQ	VSAT	Thu, Dec 22, 2005	26.80	26.96	26.65	26.78
2279	NASDAQ	VSAT	Wed, Dec 21, 2005	26.12	26.75	26.07	26.75
2278	NASDAQ	VSAT	Tue, Dec 20, 2005	26.05	26.07	25.64	25.91
2277	NASDAQ	VSAT	Mon, Dec 19, 2005	25.90	26.27	25.50	25.98
2276	NASDAQ	VSAT	Fri, Dec 16, 2005	26.48	26.65	25.90	25.90
2275	NASDAQ	VSAT	Thu, Dec 15, 2005	26.90	26.90	26.13	26.41
2274	NASDAQ	VSAT	Wed, Dec 14, 2005	27.30	27.50	26.98	27.02
2273	NASDAQ	VSAT	Tue, Dec 13, 2005	27.48	27.69	27.02	27.16
2272	NASDAQ	VSAT	Mon, Dec 12, 2005	26.88	27.57	26.82	27.40
2271	NASDAQ	VSAT	Fri, Dec 9, 2005	26.94	27.00	26.30	26.94
2270	NASDAQ	VSAT	Thu, Dec 8, 2005	27.19	27.29	26.41	26.79
2269	NASDAQ	VSAT	Wed, Dec 7, 2005	27.65	27.85	26.76	26.95
2268	NASDAQ	VSAT	Tue, Dec 6, 2005	27.83	28.84	27.44	27.52
2267	NASDAQ	VSAT	Mon, Dec 5, 2005	27.81	27.81	27.40	27.67
2266	NASDAQ	VSAT	Fri, Dec 2, 2005	27.71	27.82	27.25	27.78
2265	NASDAQ	VSAT	Thu, Dec 1, 2005	27.61	28.00	27.41	27.74
2264	NASDAQ	VSAT	Wed, Nov 30, 2005	27.48	27.75	27.43	27.65
2263	NASDAQ	VSAT	Tue, Nov 29, 2005	27.76	27.91	27.21	27.59
2262	NASDAQ	VSAT	Mon, Nov 28, 2005	27.90	28.00	27.44	27.63
2261	NASDAQ	VSAT	Fri, Nov 25, 2005	27.96	27.96	27.65	27.84
2260	NASDAQ	VSAT	Wed, Nov 23, 2005	27.15	27.97	27.15	27.83
2259	NASDAQ	VSAT	Tue, Nov 22, 2005	26.60	27.46	26.42	27.26
2258	NASDAQ	VSAT	Mon, Nov 21, 2005	26.79	26.85	26.45	26.74
2257	NASDAQ	VSAT	Fri, Nov 18, 2005	25.86	26.84	25.59	26.67
2256	NASDAQ	VSAT	Thu, Nov 17, 2005	24.84	25.92	24.84	25.65
2255	NASDAQ	VSAT	Wed, Nov 16, 2005	24.92	25.04	24.77	24.97
2254	NASDAQ	VSAT	Tue, Nov 15, 2005	25.22	25.26	24.75	24.88
2253	NASDAQ	VSAT	Mon, Nov 14, 2005	25.05	25.47	24.86	25.13
2252	NASDAQ	VSAT	Fri, Nov 11, 2005	24.78	25.54	24.70	25.01
2251	NASDAQ	VSAT	Thu, Nov 10, 2005	24.97	24.97	23.65	24.79
2250	NASDAQ	VSAT	Wed, Nov 9, 2005	24.87	25.07	24.80	24.97
2249	NASDAQ	VSAT	Tue, Nov 8, 2005	24.88	25.07	24.74	24.81
2248	NASDAQ	VSAT	Mon, Nov 7, 2005	25.77	25.77	24.87	25.00
2247	NASDAQ	VSAT	Fri, Nov 4, 2005	25.69	25.84	25.48	25.68
2246	NASDAQ	VSAT	Thu, Nov 3, 2005	25.69	26.33	25.29	25.94
2245	NASDAQ	VSAT	Wed, Nov 2, 2005	24.41	25.66	24.41	25.50
2244	NASDAQ	VSAT	Tue, Nov 1, 2005	24.63	24.81	24.17	24.40
2243	NASDAQ	VSAT	Mon, Oct 31, 2005	24.02	25.05	24.02	24.79
2242	NASDAQ	VSAT	Fri, Oct 28, 2005	23.78	24.08	23.55	24.02
2241	NASDAQ	VSAT	Thu, Oct 27, 2005	23.90	23.93	23.16	23.65
2240	NASDAQ	VSAT	Wed, Oct 26, 2005	24.31	24.72	23.89	24.06
2239	NASDAQ	VSAT	Tue, Oct 25, 2005	24.91	25.00	24.20	24.45
2238	NASDAQ	VSAT	Mon, Oct 24, 2005	24.80	25.13	24.60	24.91
2237	NASDAQ	VSAT	Fri, Oct 21, 2005	24.61	24.93	24.25	24.72
2236	NASDAQ	VSAT	Thu, Oct 20, 2005	24.92	25.31	24.14	24.56
2235	NASDAQ	VSAT	Wed, Oct 19, 2005	24.66	25.08	23.36	25.00
2234	NASDAQ	VSAT	Tue, Oct 18, 2005	24.95	25.12	24.66	24.79
2233	NASDAQ	VSAT	Mon, Oct 17, 2005	25.30	25.37	24.59	25.08
2232	NASDAQ	VSAT	Fri, Oct 14, 2005	24.89	25.50	24.59	25.35
2231	NASDAQ	VSAT	Thu, Oct 13, 2005	25.26	25.45	24.53	24.70
2230	NASDAQ	VSAT	Wed, Oct 12, 2005	26.03	26.42	25.29	25.32
2229	NASDAQ	VSAT	Tue, Oct 11, 2005	26.90	27.00	25.75	26.19
2228	NASDAQ	VSAT	Mon, Oct 10, 2005	27.43	27.59	26.38	26.82
2227	NASDAQ	VSAT	Fri, Oct 7, 2005	27.02	27.37	26.90	27.18
2226	NASDAQ	VSAT	Thu, Oct 6, 2005	26.03	26.68	25.96	26.55
2225	NASDAQ	VSAT	Wed, Oct 5, 2005	26.15	26.25	25.60	25.84
2224	NASDAQ	VSAT	Tue, Oct 4, 2005	25.89	26.46	25.77	26.00
2223	NASDAQ	VSAT	Mon, Oct 3, 2005	25.73	26.15	25.56	26.04
2222	NASDAQ	VSAT	Fri, Sep 30, 2005	25.20	25.72	24.49	25.65
2221	NASDAQ	VSAT	Thu, Sep 29, 2005	24.92	25.28	24.88	25.25
2220	NASDAQ	VSAT	Wed, Sep 28, 2005	24.40	24.95	24.31	24.95
2219	NASDAQ	VSAT	Tue, Sep 27, 2005	24.55	24.55	24.33	24.39
2218	NASDAQ	VSAT	Mon, Sep 26, 2005	24.40	24.66	24.27	24.66
2217	NASDAQ	VSAT	Fri, Sep 23, 2005	24.05	24.40	23.89	24.31
2216	NASDAQ	VSAT	Thu, Sep 22, 2005	23.90	24.20	23.90	24.10
2215	NASDAQ	VSAT	Wed, Sep 21, 2005	24.08	24.11	23.42	24.00
2214	NASDAQ	VSAT	Tue, Sep 20, 2005	23.94	24.19	23.57	24.02
2213	NASDAQ	VSAT	Mon, Sep 19, 2005	24.44	24.44	23.80	23.90
2212	NASDAQ	VSAT	Fri, Sep 16, 2005	24.27	24.65	24.14	24.50
2211	NASDAQ	VSAT	Thu, Sep 15, 2005	23.83	24.48	23.78	24.20
2210	NASDAQ	VSAT	Wed, Sep 14, 2005	23.62	23.90	23.35	23.83
2209	NASDAQ	VSAT	Tue, Sep 13, 2005	23.81	23.95	23.52	23.68
2208	NASDAQ	VSAT	Mon, Sep 12, 2005	23.81	23.97	23.77	23.97
2207	NASDAQ	VSAT	Fri, Sep 9, 2005	23.00	23.95	23.00	23.90
2206	NASDAQ	VSAT	Thu, Sep 8, 2005	23.20	23.28	22.53	23.13
2205	NASDAQ	VSAT	Wed, Sep 7, 2005	23.29	23.42	23.14	23.31
2204	NASDAQ	VSAT	Tue, Sep 6, 2005	23.10	23.54	23.00	23.47
2203	NASDAQ	VSAT	Fri, Sep 2, 2005	23.62	23.75	22.93	23.00
2202	NASDAQ	VSAT	Thu, Sep 1, 2005	23.73	23.85	23.49	23.69
2201	NASDAQ	VSAT	Wed, Aug 31, 2005	23.13	23.88	23.05	23.74
2200	NASDAQ	VSAT	Tue, Aug 30, 2005	23.28	23.40	23.01	23.19
2199	NASDAQ	VSAT	Mon, Aug 29, 2005	22.98	23.49	22.84	23.48
2198	NASDAQ	VSAT	Fri, Aug 26, 2005	23.14	23.31	22.98	23.07
2197	NASDAQ	VSAT	Thu, Aug 25, 2005	22.98	23.31	22.90	23.29
2196	NASDAQ	VSAT	Wed, Aug 24, 2005	23.12	23.35	22.68	22.92
2195	NASDAQ	VSAT	Tue, Aug 23, 2005	23.65	23.65	22.93	23.09
2194	NASDAQ	VSAT	Mon, Aug 22, 2005	23.10	23.68	23.10	23.67
2193	NASDAQ	VSAT	Fri, Aug 19, 2005	22.91	23.17	22.81	23.15
2192	NASDAQ	VSAT	Thu, Aug 18, 2005	22.62	23.10	22.52	22.76
2191	NASDAQ	VSAT	Wed, Aug 17, 2005	22.56	23.06	22.44	22.77
2190	NASDAQ	VSAT	Tue, Aug 16, 2005	22.90	23.10	22.57	22.69
2189	NASDAQ	VSAT	Mon, Aug 15, 2005	22.97	23.32	22.74	23.05
2188	NASDAQ	VSAT	Fri, Aug 12, 2005	23.11	23.20	22.68	23.00
2187	NASDAQ	VSAT	Thu, Aug 11, 2005	22.85	23.33	22.80	23.18
2186	NASDAQ	VSAT	Wed, Aug 10, 2005	22.77	22.91	22.66	22.88
2185	NASDAQ	VSAT	Tue, Aug 9, 2005	22.74	22.90	22.66	22.71
2184	NASDAQ	VSAT	Mon, Aug 8, 2005	23.31	23.48	22.51	22.60
2183	NASDAQ	VSAT	Fri, Aug 5, 2005	21.93	23.63	21.75	23.47
2182	NASDAQ	VSAT	Thu, Aug 4, 2005	21.76	21.98	21.47	21.56
2181	NASDAQ	VSAT	Wed, Aug 3, 2005	21.95	22.06	21.70	21.75
2180	NASDAQ	VSAT	Tue, Aug 2, 2005	22.16	22.16	21.38	21.95
2179	NASDAQ	VSAT	Mon, Aug 1, 2005	22.32	22.74	21.90	22.25
2178	NASDAQ	VSAT	Fri, Jul 29, 2005	21.90	22.68	21.90	22.34
2177	NASDAQ	VSAT	Thu, Jul 28, 2005	22.01	22.05	21.80	22.05
2176	NASDAQ	VSAT	Wed, Jul 27, 2005	21.79	22.00	21.44	21.97
2175	NASDAQ	VSAT	Tue, Jul 26, 2005	21.43	22.00	21.43	21.76
2174	NASDAQ	VSAT	Mon, Jul 25, 2005	21.99	22.00	21.29	21.52
2173	NASDAQ	VSAT	Fri, Jul 22, 2005	21.99	22.10	21.25	22.00
2172	NASDAQ	VSAT	Thu, Jul 21, 2005	21.91	22.02	21.57	21.92
2171	NASDAQ	VSAT	Wed, Jul 20, 2005	21.75	22.07	21.75	21.91
2170	NASDAQ	VSAT	Tue, Jul 19, 2005	21.00	21.99	21.00	21.95
2169	NASDAQ	VSAT	Mon, Jul 18, 2005	21.06	21.20	20.88	20.96
2168	NASDAQ	VSAT	Fri, Jul 15, 2005	20.80	21.36	20.79	21.08
2167	NASDAQ	VSAT	Thu, Jul 14, 2005	21.38	21.50	20.96	20.96
2166	NASDAQ	VSAT	Wed, Jul 13, 2005	21.20	21.37	20.80	21.00
2165	NASDAQ	VSAT	Tue, Jul 12, 2005	21.08	21.49	20.88	21.37
2164	NASDAQ	VSAT	Mon, Jul 11, 2005	21.14	21.20	20.84	21.13
2163	NASDAQ	VSAT	Fri, Jul 8, 2005	20.67	21.25	20.67	21.24
2162	NASDAQ	VSAT	Thu, Jul 7, 2005	20.80	21.02	20.52	20.82
2161	NASDAQ	VSAT	Wed, Jul 6, 2005	21.12	21.28	20.53	21.05
2160	NASDAQ	VSAT	Tue, Jul 5, 2005	20.19	21.27	20.14	21.26
2159	NASDAQ	VSAT	Fri, Jul 1, 2005	20.21	20.74	20.12	20.39
2158	NASDAQ	VSAT	Thu, Jun 30, 2005	20.60	20.96	20.22	20.35
2157	NASDAQ	VSAT	Wed, Jun 29, 2005	20.08	21.01	20.08	20.69
2156	NASDAQ	VSAT	Tue, Jun 28, 2005	19.90	20.09	19.57	20.03
2155	NASDAQ	VSAT	Mon, Jun 27, 2005	20.39	20.39	19.63	19.63
2154	NASDAQ	VSAT	Fri, Jun 24, 2005	20.82	20.97	20.10	20.37
2153	NASDAQ	VSAT	Thu, Jun 23, 2005	21.28	21.45	20.74	20.98
2152	NASDAQ	VSAT	Wed, Jun 22, 2005	21.45	21.50	21.25	21.33
2151	NASDAQ	VSAT	Tue, Jun 21, 2005	21.40	21.81	21.12	21.38
2150	NASDAQ	VSAT	Mon, Jun 20, 2005	21.79	21.83	21.37	21.40
2149	NASDAQ	VSAT	Fri, Jun 17, 2005	22.02	22.23	21.81	21.93
2148	NASDAQ	VSAT	Thu, Jun 16, 2005	21.95	22.18	21.90	22.00
2147	NASDAQ	VSAT	Wed, Jun 15, 2005	22.26	22.27	21.64	21.96
2146	NASDAQ	VSAT	Tue, Jun 14, 2005	21.95	22.35	21.81	22.22
2145	NASDAQ	VSAT	Mon, Jun 13, 2005	21.60	23.20	21.56	22.04
2144	NASDAQ	VSAT	Fri, Jun 10, 2005	21.48	21.69	21.12	21.27
2143	NASDAQ	VSAT	Thu, Jun 9, 2005	21.01	21.74	20.89	21.50
2142	NASDAQ	VSAT	Wed, Jun 8, 2005	21.00	21.29	20.62	21.05
2141	NASDAQ	VSAT	Tue, Jun 7, 2005	20.71	21.12	20.67	21.00
2140	NASDAQ	VSAT	Mon, Jun 6, 2005	20.56	21.06	20.43	20.76
2139	NASDAQ	VSAT	Fri, Jun 3, 2005	20.69	20.73	20.34	20.59
2138	NASDAQ	VSAT	Thu, Jun 2, 2005	20.62	20.75	20.55	20.72
2137	NASDAQ	VSAT	Wed, Jun 1, 2005	20.23	20.80	20.23	20.62
2136	NASDAQ	VSAT	Tue, May 31, 2005	20.77	20.77	20.29	20.29
2135	NASDAQ	VSAT	Fri, May 27, 2005	20.87	20.92	20.31	20.75
2134	NASDAQ	VSAT	Thu, May 26, 2005	20.79	21.01	20.57	20.97
2133	NASDAQ	VSAT	Wed, May 25, 2005	20.69	21.09	20.36	20.71
2132	NASDAQ	VSAT	Tue, May 24, 2005	20.27	20.79	20.27	20.79
2131	NASDAQ	VSAT	Mon, May 23, 2005	20.10	20.68	20.10	20.44
2130	NASDAQ	VSAT	Fri, May 20, 2005	20.40	20.45	19.99	20.27
2129	NASDAQ	VSAT	Thu, May 19, 2005	20.05	20.43	20.04	20.40
2128	NASDAQ	VSAT	Wed, May 18, 2005	19.90	20.09	19.83	20.05
2127	NASDAQ	VSAT	Tue, May 17, 2005	19.81	19.88	19.32	19.77
2126	NASDAQ	VSAT	Mon, May 16, 2005	19.21	20.00	18.99	19.97
2125	NASDAQ	VSAT	Fri, May 13, 2005	19.40	19.87	19.05	19.44
2124	NASDAQ	VSAT	Thu, May 12, 2005	18.43	18.99	18.43	18.98
2123	NASDAQ	VSAT	Wed, May 11, 2005	18.23	18.55	17.84	18.49
2122	NASDAQ	VSAT	Tue, May 10, 2005	17.94	18.51	17.94	18.32
2121	NASDAQ	VSAT	Mon, May 9, 2005	17.50	18.35	17.34	18.10
2120	NASDAQ	VSAT	Fri, May 6, 2005	18.01	18.01	17.60	17.63
2119	NASDAQ	VSAT	Thu, May 5, 2005	17.91	18.00	17.63	17.83
2118	NASDAQ	VSAT	Wed, May 4, 2005	17.47	18.33	17.43	17.95
2117	NASDAQ	VSAT	Tue, May 3, 2005	17.82	17.94	17.30	17.50
2116	NASDAQ	VSAT	Mon, May 2, 2005	17.94	18.23	17.82	17.91
2115	NASDAQ	VSAT	Fri, Apr 29, 2005	18.28	18.35	17.67	17.81
2114	NASDAQ	VSAT	Thu, Apr 28, 2005	18.66	18.78	18.28	18.30
2113	NASDAQ	VSAT	Wed, Apr 27, 2005	18.33	19.03	18.00	18.75
2112	NASDAQ	VSAT	Tue, Apr 26, 2005	18.02	18.81	17.72	18.48
2111	NASDAQ	VSAT	Mon, Apr 25, 2005	18.41	18.41	18.06	18.29
2110	NASDAQ	VSAT	Fri, Apr 22, 2005	18.57	18.58	17.99	18.19
2109	NASDAQ	VSAT	Thu, Apr 21, 2005	17.96	19.00	17.96	18.74
2108	NASDAQ	VSAT	Wed, Apr 20, 2005	18.23	18.40	17.85	17.90
2107	NASDAQ	VSAT	Tue, Apr 19, 2005	18.12	18.35	17.91	18.30
2106	NASDAQ	VSAT	Mon, Apr 18, 2005	18.11	18.61	17.99	18.12
2105	NASDAQ	VSAT	Fri, Apr 15, 2005	18.47	18.72	18.11	18.25
2104	NASDAQ	VSAT	Thu, Apr 14, 2005	19.00	19.10	18.33	18.47
2103	NASDAQ	VSAT	Wed, Apr 13, 2005	18.96	19.19	18.95	19.03
2102	NASDAQ	VSAT	Tue, Apr 12, 2005	18.81	19.35	18.59	19.06
2101	NASDAQ	VSAT	Mon, Apr 11, 2005	19.30	19.45	18.91	18.97
2100	NASDAQ	VSAT	Fri, Apr 8, 2005	19.56	19.69	19.32	19.45
2099	NASDAQ	VSAT	Thu, Apr 7, 2005	19.40	19.86	19.25	19.60
2098	NASDAQ	VSAT	Wed, Apr 6, 2005	19.30	19.71	19.30	19.39
2097	NASDAQ	VSAT	Tue, Apr 5, 2005	18.66	19.50	18.66	19.28
2096	NASDAQ	VSAT	Mon, Apr 4, 2005	18.25	18.87	17.70	18.75
2095	NASDAQ	VSAT	Fri, Apr 1, 2005	18.93	19.04	18.22	18.24
2094	NASDAQ	VSAT	Thu, Mar 31, 2005	19.11	19.20	18.54	18.69
2093	NASDAQ	VSAT	Wed, Mar 30, 2005	18.50	19.22	18.50	19.21
2092	NASDAQ	VSAT	Tue, Mar 29, 2005	18.53	18.75	18.38	18.40
2091	NASDAQ	VSAT	Mon, Mar 28, 2005	19.00	19.25	18.33	18.41
2090	NASDAQ	VSAT	Thu, Mar 24, 2005	18.20	19.09	18.20	18.96
2089	NASDAQ	VSAT	Wed, Mar 23, 2005	18.80	18.89	17.81	18.15
2088	NASDAQ	VSAT	Tue, Mar 22, 2005	18.50	19.56	18.50	18.93
2087	NASDAQ	VSAT	Mon, Mar 21, 2005	17.63	18.71	17.51	18.66
2086	NASDAQ	VSAT	Fri, Mar 18, 2005	17.88	17.96	17.41	17.54
2085	NASDAQ	VSAT	Thu, Mar 17, 2005	17.80	18.13	17.53	17.85
2084	NASDAQ	VSAT	Wed, Mar 16, 2005	17.99	18.08	17.74	17.80
2083	NASDAQ	VSAT	Tue, Mar 15, 2005	18.00	18.34	17.97	18.02
2082	NASDAQ	VSAT	Mon, Mar 14, 2005	18.27	18.48	17.46	18.06
2081	NASDAQ	VSAT	Fri, Mar 11, 2005	18.22	18.55	18.00	18.28
2080	NASDAQ	VSAT	Thu, Mar 10, 2005	18.04	18.60	18.04	18.32
2079	NASDAQ	VSAT	Wed, Mar 9, 2005	18.30	18.32	17.54	18.06
2078	NASDAQ	VSAT	Tue, Mar 8, 2005	19.35	19.37	18.31	18.35
2077	NASDAQ	VSAT	Mon, Mar 7, 2005	19.81	20.16	19.62	19.75
2076	NASDAQ	VSAT	Fri, Mar 4, 2005	19.35	19.89	19.28	19.83
2075	NASDAQ	VSAT	Thu, Mar 3, 2005	20.02	20.04	19.11	19.37
2074	NASDAQ	VSAT	Wed, Mar 2, 2005	19.90	20.32	19.90	20.08
2073	NASDAQ	VSAT	Tue, Mar 1, 2005	20.05	20.26	19.85	20.00
2072	NASDAQ	VSAT	Mon, Feb 28, 2005	20.00	20.00	19.30	19.88
2071	NASDAQ	VSAT	Fri, Feb 25, 2005	19.65	20.50	19.65	19.81
2070	NASDAQ	VSAT	Thu, Feb 24, 2005	19.90	20.03	19.63	19.73
2069	NASDAQ	VSAT	Wed, Feb 23, 2005	19.91	20.20	19.82	20.00
2068	NASDAQ	VSAT	Tue, Feb 22, 2005	19.81	20.28	19.70	19.92
2067	NASDAQ	VSAT	Fri, Feb 18, 2005	20.53	20.56	19.92	20.05
2066	NASDAQ	VSAT	Thu, Feb 17, 2005	21.20	21.30	20.22	20.36
2065	NASDAQ	VSAT	Wed, Feb 16, 2005	21.40	21.54	20.79	21.10
2064	NASDAQ	VSAT	Tue, Feb 15, 2005	21.60	21.99	21.07	21.45
2063	NASDAQ	VSAT	Mon, Feb 14, 2005	21.54	21.80	21.07	21.53
2062	NASDAQ	VSAT	Fri, Feb 11, 2005	19.98	21.60	19.77	21.37
2061	NASDAQ	VSAT	Thu, Feb 10, 2005	20.24	20.85	18.55	20.01
2060	NASDAQ	VSAT	Wed, Feb 9, 2005	21.99	22.18	20.57	20.66
2059	NASDAQ	VSAT	Tue, Feb 8, 2005	21.40	22.15	21.40	22.09
2058	NASDAQ	VSAT	Mon, Feb 7, 2005	21.43	21.74	21.20	21.58
2057	NASDAQ	VSAT	Fri, Feb 4, 2005	22.20	22.37	21.45	21.57
2056	NASDAQ	VSAT	Thu, Feb 3, 2005	22.50	22.80	22.30	22.59
2055	NASDAQ	VSAT	Wed, Feb 2, 2005	22.52	22.80	22.30	22.80
2054	NASDAQ	VSAT	Tue, Feb 1, 2005	22.65	22.77	22.27	22.77
2053	NASDAQ	VSAT	Mon, Jan 31, 2005	22.67	22.97	21.85	22.26
2052	NASDAQ	VSAT	Fri, Jan 28, 2005	21.65	22.82	21.65	22.57
2051	NASDAQ	VSAT	Thu, Jan 27, 2005	21.68	22.20	21.67	21.78
2050	NASDAQ	VSAT	Wed, Jan 26, 2005	21.90	22.06	21.60	21.91
2049	NASDAQ	VSAT	Tue, Jan 25, 2005	21.93	22.50	21.71	21.85
2048	NASDAQ	VSAT	Mon, Jan 24, 2005	22.00	22.11	21.29	21.79
2047	NASDAQ	VSAT	Fri, Jan 21, 2005	22.25	22.34	21.89	22.07
2046	NASDAQ	VSAT	Thu, Jan 20, 2005	21.95	22.27	21.70	22.23
2045	NASDAQ	VSAT	Wed, Jan 19, 2005	23.00	23.00	21.88	22.00
2044	NASDAQ	VSAT	Tue, Jan 18, 2005	23.09	23.39	22.84	23.01
2043	NASDAQ	VSAT	Fri, Jan 14, 2005	22.33	23.11	22.24	23.01
2042	NASDAQ	VSAT	Thu, Jan 13, 2005	22.50	22.50	22.01	22.18
2041	NASDAQ	VSAT	Wed, Jan 12, 2005	22.67	22.67	21.61	22.34
2040	NASDAQ	VSAT	Tue, Jan 11, 2005	22.63	23.20	22.25	22.39
2039	NASDAQ	VSAT	Mon, Jan 10, 2005	22.11	23.40	22.10	22.72
2038	NASDAQ	VSAT	Fri, Jan 7, 2005	22.30	22.44	21.91	22.24
2037	NASDAQ	VSAT	Thu, Jan 6, 2005	21.85	22.47	21.85	22.13
2036	NASDAQ	VSAT	Wed, Jan 5, 2005	22.75	23.07	21.88	21.90
2035	NASDAQ	VSAT	Tue, Jan 4, 2005	23.81	24.00	22.80	22.81
2034	NASDAQ	VSAT	Mon, Jan 3, 2005	24.01	24.37	23.57	23.80
2033	NASDAQ	VSAT	Fri, Dec 31, 2004	24.27	24.38	24.07	24.27
2032	NASDAQ	VSAT	Thu, Dec 30, 2004	23.87	24.18	23.68	24.04
2031	NASDAQ	VSAT	Wed, Dec 29, 2004	24.41	25.00	23.79	23.90
2030	NASDAQ	VSAT	Tue, Dec 28, 2004	22.45	23.07	22.45	22.85
2029	NASDAQ	VSAT	Mon, Dec 27, 2004	23.35	23.42	22.63	22.63
2028	NASDAQ	VSAT	Thu, Dec 23, 2004	23.26	23.71	23.10	23.16
2027	NASDAQ	VSAT	Wed, Dec 22, 2004	22.65	23.37	22.50	23.18
2026	NASDAQ	VSAT	Tue, Dec 21, 2004	22.50	22.68	22.20	22.60
2025	NASDAQ	VSAT	Mon, Dec 20, 2004	22.70	23.15	22.34	22.41
2024	NASDAQ	VSAT	Fri, Dec 17, 2004	23.00	23.00	22.36	22.85
2023	NASDAQ	VSAT	Thu, Dec 16, 2004	21.10	23.15	21.09	23.00
2022	NASDAQ	VSAT	Wed, Dec 15, 2004	20.91	21.15	20.90	21.05
2021	NASDAQ	VSAT	Tue, Dec 14, 2004	20.60	21.09	20.49	21.05
2020	NASDAQ	VSAT	Mon, Dec 13, 2004	20.41	20.82	20.13	20.55
2019	NASDAQ	VSAT	Fri, Dec 10, 2004	20.24	20.45	20.06	20.20
2018	NASDAQ	VSAT	Thu, Dec 9, 2004	20.12	20.39	20.05	20.16
2017	NASDAQ	VSAT	Wed, Dec 8, 2004	19.62	20.31	19.59	20.31
2016	NASDAQ	VSAT	Tue, Dec 7, 2004	20.32	20.32	19.59	19.62
2015	NASDAQ	VSAT	Mon, Dec 6, 2004	21.00	21.15	20.16	20.18
2014	NASDAQ	VSAT	Fri, Dec 3, 2004	21.69	21.94	19.15	21.16
2013	NASDAQ	VSAT	Thu, Dec 2, 2004	21.00	22.00	20.96	21.95
2012	NASDAQ	VSAT	Wed, Dec 1, 2004	20.71	21.49	20.71	21.04
2011	NASDAQ	VSAT	Tue, Nov 30, 2004	20.95	21.18	20.66	20.87
2010	NASDAQ	VSAT	Mon, Nov 29, 2004	21.31	21.50	20.87	20.95
2009	NASDAQ	VSAT	Fri, Nov 26, 2004	21.10	21.34	21.00	21.15
2008	NASDAQ	VSAT	Wed, Nov 24, 2004	20.80	21.41	20.55	21.28
2007	NASDAQ	VSAT	Tue, Nov 23, 2004	20.50	20.79	20.35	20.79
2006	NASDAQ	VSAT	Mon, Nov 22, 2004	19.93	20.75	19.61	20.74
2005	NASDAQ	VSAT	Fri, Nov 19, 2004	20.50	20.63	20.05	20.05
2004	NASDAQ	VSAT	Thu, Nov 18, 2004	20.80	20.80	20.23	20.61
2003	NASDAQ	VSAT	Wed, Nov 17, 2004	20.10	20.74	20.10	20.67
2002	NASDAQ	VSAT	Tue, Nov 16, 2004	20.10	20.45	20.06	20.10
2001	NASDAQ	VSAT	Mon, Nov 15, 2004	20.51	20.59	20.17	20.34
2000	NASDAQ	VSAT	Fri, Nov 12, 2004	20.30	20.64	19.82	20.63
1999	NASDAQ	VSAT	Thu, Nov 11, 2004	19.06	20.26	19.06	20.24
1998	NASDAQ	VSAT	Wed, Nov 10, 2004	19.29	19.40	19.10	19.11
1997	NASDAQ	VSAT	Tue, Nov 9, 2004	18.80	19.25	18.80	19.24
1996	NASDAQ	VSAT	Mon, Nov 8, 2004	18.70	19.00	18.69	18.93
1995	NASDAQ	VSAT	Fri, Nov 5, 2004	18.55	18.94	18.28	18.75
1994	NASDAQ	VSAT	Thu, Nov 4, 2004	19.40	19.60	17.65	18.51
1993	NASDAQ	VSAT	Wed, Nov 3, 2004	19.15	19.70	19.15	19.69
1992	NASDAQ	VSAT	Tue, Nov 2, 2004	19.32	19.67	18.96	19.14
1991	NASDAQ	VSAT	Mon, Nov 1, 2004	18.80	19.31	18.51	19.27
1990	NASDAQ	VSAT	Fri, Oct 29, 2004	18.68	18.89	18.54	18.89
1989	NASDAQ	VSAT	Thu, Oct 28, 2004	18.84	18.88	18.45	18.83
1988	NASDAQ	VSAT	Wed, Oct 27, 2004	17.60	18.97	17.06	18.72
1987	NASDAQ	VSAT	Tue, Oct 26, 2004	17.36	17.85	17.31	17.50
1986	NASDAQ	VSAT	Mon, Oct 25, 2004	17.17	17.42	16.83	17.42
1985	NASDAQ	VSAT	Fri, Oct 22, 2004	17.68	17.93	17.18	17.18
1984	NASDAQ	VSAT	Thu, Oct 21, 2004	17.49	17.76	17.41	17.66
1983	NASDAQ	VSAT	Wed, Oct 20, 2004	17.85	18.00	17.49	17.60
1982	NASDAQ	VSAT	Tue, Oct 19, 2004	18.09	18.27	17.90	17.90
1981	NASDAQ	VSAT	Mon, Oct 18, 2004	18.09	18.43	17.85	17.90
1980	NASDAQ	VSAT	Fri, Oct 15, 2004	18.09	18.50	17.95	18.20
1979	NASDAQ	VSAT	Thu, Oct 14, 2004	18.27	18.37	17.79	17.95
1978	NASDAQ	VSAT	Wed, Oct 13, 2004	19.08	19.09	18.22	18.22
1977	NASDAQ	VSAT	Tue, Oct 12, 2004	19.23	19.24	18.86	18.96
1976	NASDAQ	VSAT	Mon, Oct 11, 2004	19.51	19.66	19.01	19.17
1975	NASDAQ	VSAT	Fri, Oct 8, 2004	20.09	20.10	19.50	19.55
1974	NASDAQ	VSAT	Thu, Oct 7, 2004	20.49	20.49	20.07	20.15
1973	NASDAQ	VSAT	Wed, Oct 6, 2004	20.40	20.63	20.16	20.63
1972	NASDAQ	VSAT	Tue, Oct 5, 2004	21.12	21.12	20.37	20.40
1971	NASDAQ	VSAT	Mon, Oct 4, 2004	20.39	21.14	20.39	21.11
1970	NASDAQ	VSAT	Fri, Oct 1, 2004	20.17	20.71	20.07	20.42
1969	NASDAQ	VSAT	Thu, Sep 30, 2004	20.11	20.24	19.89	20.10
1968	NASDAQ	VSAT	Wed, Sep 29, 2004	20.04	20.33	19.64	20.24
1967	NASDAQ	VSAT	Tue, Sep 28, 2004	20.07	20.16	19.57	19.93
1966	NASDAQ	VSAT	Mon, Sep 27, 2004	21.08	21.11	19.87	20.09
1965	NASDAQ	VSAT	Fri, Sep 24, 2004	20.84	21.40	20.75	21.20
1964	NASDAQ	VSAT	Thu, Sep 23, 2004	20.65	20.85	20.57	20.75
1963	NASDAQ	VSAT	Wed, Sep 22, 2004	21.22	21.22	20.66	20.73
1962	NASDAQ	VSAT	Tue, Sep 21, 2004	21.27	21.48	21.10	21.35
1961	NASDAQ	VSAT	Mon, Sep 20, 2004	21.37	21.57	21.00	21.15
1960	NASDAQ	VSAT	Fri, Sep 17, 2004	21.73	21.85	21.00	21.49
1959	NASDAQ	VSAT	Thu, Sep 16, 2004	21.25	21.58	20.95	21.23
1958	NASDAQ	VSAT	Wed, Sep 15, 2004	21.45	21.45	20.80	20.99
1957	NASDAQ	VSAT	Tue, Sep 14, 2004	21.98	22.03	20.95	21.36
1956	NASDAQ	VSAT	Mon, Sep 13, 2004	20.80	22.19	20.70	22.02
1955	NASDAQ	VSAT	Fri, Sep 10, 2004	20.55	20.99	20.25	20.83
1954	NASDAQ	VSAT	Thu, Sep 9, 2004	20.51	20.87	20.50	20.70
1953	NASDAQ	VSAT	Wed, Sep 8, 2004	20.70	20.83	20.26	20.34
1952	NASDAQ	VSAT	Tue, Sep 7, 2004	20.15	20.82	20.01	20.77
1951	NASDAQ	VSAT	Fri, Sep 3, 2004	20.10	20.23	19.85	20.01
1950	NASDAQ	VSAT	Thu, Sep 2, 2004	20.00	20.47	19.88	20.14
1949	NASDAQ	VSAT	Wed, Sep 1, 2004	19.90	20.40	19.70	20.05
1948	NASDAQ	VSAT	Tue, Aug 31, 2004	19.65	19.82	19.26	19.82
1947	NASDAQ	VSAT	Mon, Aug 30, 2004	20.38	20.45	19.65	19.72
1946	NASDAQ	VSAT	Fri, Aug 27, 2004	20.25	20.50	20.05	20.50
1945	NASDAQ	VSAT	Thu, Aug 26, 2004	20.10	20.28	19.99	20.18
1944	NASDAQ	VSAT	Wed, Aug 25, 2004	20.10	20.59	19.90	20.23
1943	NASDAQ	VSAT	Tue, Aug 24, 2004	20.20	20.60	19.80	20.27
1942	NASDAQ	VSAT	Mon, Aug 23, 2004	20.52	20.60	19.90	19.91
1941	NASDAQ	VSAT	Fri, Aug 20, 2004	20.00	20.47	19.81	20.28
1940	NASDAQ	VSAT	Thu, Aug 19, 2004	19.85	20.02	19.62	20.02
1939	NASDAQ	VSAT	Wed, Aug 18, 2004	19.38	20.00	19.03	19.82
1938	NASDAQ	VSAT	Tue, Aug 17, 2004	19.20	19.61	19.15	19.43
1937	NASDAQ	VSAT	Mon, Aug 16, 2004	19.00	19.42	19.00	19.29
1936	NASDAQ	VSAT	Fri, Aug 13, 2004	19.26	19.31	18.80	18.96
1935	NASDAQ	VSAT	Thu, Aug 12, 2004	19.57	19.59	18.88	19.06
1934	NASDAQ	VSAT	Wed, Aug 11, 2004	19.97	20.05	18.78	19.73
1933	NASDAQ	VSAT	Tue, Aug 10, 2004	19.45	20.13	19.27	20.13
1932	NASDAQ	VSAT	Mon, Aug 9, 2004	19.80	19.98	19.02	19.32
1931	NASDAQ	VSAT	Fri, Aug 6, 2004	20.32	20.34	19.80	19.90
1930	NASDAQ	VSAT	Thu, Aug 5, 2004	21.20	21.35	20.29	20.42
1929	NASDAQ	VSAT	Wed, Aug 4, 2004	19.41	21.90	19.17	21.25
1928	NASDAQ	VSAT	Tue, Aug 3, 2004	18.14	18.46	18.01	18.16
1927	NASDAQ	VSAT	Mon, Aug 2, 2004	18.03	18.30	17.61	18.30
1926	NASDAQ	VSAT	Fri, Jul 30, 2004	17.81	18.21	17.66	18.12
1925	NASDAQ	VSAT	Thu, Jul 29, 2004	17.54	17.99	17.54	17.89
1924	NASDAQ	VSAT	Wed, Jul 28, 2004	17.87	17.87	17.32	17.55
1923	NASDAQ	VSAT	Tue, Jul 27, 2004	17.05	17.99	16.85	17.62
1922	NASDAQ	VSAT	Mon, Jul 26, 2004	17.58	17.89	16.79	16.93
1921	NASDAQ	VSAT	Fri, Jul 23, 2004	18.20	18.23	17.57	17.57
1920	NASDAQ	VSAT	Thu, Jul 22, 2004	18.61	18.98	17.80	18.12
1919	NASDAQ	VSAT	Wed, Jul 21, 2004	19.38	19.40	18.64	18.72
1918	NASDAQ	VSAT	Tue, Jul 20, 2004	19.14	19.33	18.88	19.27
1917	NASDAQ	VSAT	Mon, Jul 19, 2004	19.00	19.67	18.65	18.94
1916	NASDAQ	VSAT	Fri, Jul 16, 2004	20.37	20.55	18.32	19.01
1915	NASDAQ	VSAT	Thu, Jul 15, 2004	20.76	21.23	20.19	20.40
1914	NASDAQ	VSAT	Wed, Jul 14, 2004	21.40	21.43	20.60	20.73
1913	NASDAQ	VSAT	Tue, Jul 13, 2004	21.85	22.30	21.40	21.44
1912	NASDAQ	VSAT	Mon, Jul 12, 2004	22.52	22.52	21.70	21.81
1911	NASDAQ	VSAT	Fri, Jul 9, 2004	22.01	22.70	21.80	22.27
1910	NASDAQ	VSAT	Thu, Jul 8, 2004	23.15	23.56	21.92	22.06
1909	NASDAQ	VSAT	Wed, Jul 7, 2004	23.31	23.85	23.12	23.12
1908	NASDAQ	VSAT	Tue, Jul 6, 2004	24.95	24.96	23.30	23.44
1907	NASDAQ	VSAT	Fri, Jul 2, 2004	24.01	25.13	23.99	25.05
1906	NASDAQ	VSAT	Thu, Jul 1, 2004	25.13	25.17	23.45	24.01
1905	NASDAQ	VSAT	Wed, Jun 30, 2004	23.47	25.17	23.47	24.95
1904	NASDAQ	VSAT	Tue, Jun 29, 2004	23.23	24.00	23.23	23.48
1903	NASDAQ	VSAT	Mon, Jun 28, 2004	23.90	23.90	23.14	23.31
1902	NASDAQ	VSAT	Fri, Jun 25, 2004	23.25	24.16	22.99	23.88
1901	NASDAQ	VSAT	Thu, Jun 24, 2004	22.93	23.51	22.92	23.17
1900	NASDAQ	VSAT	Wed, Jun 23, 2004	23.03	23.33	22.94	23.17
1899	NASDAQ	VSAT	Tue, Jun 22, 2004	22.73	23.25	22.66	23.23
1898	NASDAQ	VSAT	Mon, Jun 21, 2004	22.90	23.03	22.62	22.78
1897	NASDAQ	VSAT	Fri, Jun 18, 2004	23.54	23.63	22.93	22.93
1896	NASDAQ	VSAT	Thu, Jun 17, 2004	23.66	23.73	23.16	23.39
1895	NASDAQ	VSAT	Wed, Jun 16, 2004	23.10	23.91	23.00	23.54
1894	NASDAQ	VSAT	Tue, Jun 15, 2004	23.02	23.31	22.92	22.97
1893	NASDAQ	VSAT	Mon, Jun 14, 2004	23.93	23.93	22.84	23.00
1892	NASDAQ	VSAT	Thu, Jun 10, 2004	23.64	23.96	23.40	23.93
1891	NASDAQ	VSAT	Wed, Jun 9, 2004	23.70	23.81	23.30	23.42
1890	NASDAQ	VSAT	Tue, Jun 8, 2004	23.86	24.13	23.50	23.67
1889	NASDAQ	VSAT	Mon, Jun 7, 2004	23.19	24.04	23.00	23.97
1888	NASDAQ	VSAT	Fri, Jun 4, 2004	22.75	23.51	22.61	23.14
1887	NASDAQ	VSAT	Thu, Jun 3, 2004	23.25	23.30	22.58	22.58
1886	NASDAQ	VSAT	Wed, Jun 2, 2004	23.41	23.70	23.13	23.28
1885	NASDAQ	VSAT	Tue, Jun 1, 2004	23.02	23.49	23.00	23.30
1884	NASDAQ	VSAT	Fri, May 28, 2004	23.16	23.52	22.95	23.03
1883	NASDAQ	VSAT	Thu, May 27, 2004	23.70	24.00	22.82	23.12
1882	NASDAQ	VSAT	Wed, May 26, 2004	23.57	23.81	23.49	23.70
1881	NASDAQ	VSAT	Tue, May 25, 2004	22.79	23.70	22.32	23.60
1880	NASDAQ	VSAT	Mon, May 24, 2004	22.86	23.60	22.47	22.82
1879	NASDAQ	VSAT	Fri, May 21, 2004	22.47	22.76	22.17	22.66
1878	NASDAQ	VSAT	Thu, May 20, 2004	22.42	23.00	22.20	22.33
1877	NASDAQ	VSAT	Wed, May 19, 2004	22.47	23.22	22.39	22.52
1876	NASDAQ	VSAT	Tue, May 18, 2004	21.78	22.51	21.75	22.34
1875	NASDAQ	VSAT	Mon, May 17, 2004	21.50	22.12	21.36	21.70
1874	NASDAQ	VSAT	Fri, May 14, 2004	21.78	22.20	21.30	21.50
1873	NASDAQ	VSAT	Thu, May 13, 2004	21.98	21.99	21.59	21.80
1872	NASDAQ	VSAT	Wed, May 12, 2004	22.00	22.14	20.63	21.97
1871	NASDAQ	VSAT	Tue, May 11, 2004	21.54	22.25	21.53	22.14
1870	NASDAQ	VSAT	Mon, May 10, 2004	22.50	22.75	20.75	21.50
1869	NASDAQ	VSAT	Fri, May 7, 2004	22.61	22.91	22.44	22.50
1868	NASDAQ	VSAT	Thu, May 6, 2004	22.94	23.01	22.31	22.59
1867	NASDAQ	VSAT	Wed, May 5, 2004	22.75	23.05	22.72	22.85
1866	NASDAQ	VSAT	Tue, May 4, 2004	22.38	23.18	22.05	22.71
1865	NASDAQ	VSAT	Mon, May 3, 2004	21.91	23.07	21.83	22.02
1864	NASDAQ	VSAT	Fri, Apr 30, 2004	21.75	22.18	21.46	21.98
1863	NASDAQ	VSAT	Thu, Apr 29, 2004	22.17	22.51	21.25	21.76
1862	NASDAQ	VSAT	Wed, Apr 28, 2004	23.30	23.47	21.81	22.18
1861	NASDAQ	VSAT	Tue, Apr 27, 2004	24.00	24.36	23.15	23.39
1860	NASDAQ	VSAT	Mon, Apr 26, 2004	24.04	24.35	23.60	23.97
1859	NASDAQ	VSAT	Fri, Apr 23, 2004	24.43	24.54	23.77	23.92
1858	NASDAQ	VSAT	Thu, Apr 22, 2004	23.82	24.61	23.80	24.40
1857	NASDAQ	VSAT	Wed, Apr 21, 2004	23.71	24.00	23.45	23.82
1856	NASDAQ	VSAT	Tue, Apr 20, 2004	24.05	24.75	23.52	23.70
1855	NASDAQ	VSAT	Mon, Apr 19, 2004	23.72	24.37	23.72	24.18
1854	NASDAQ	VSAT	Fri, Apr 16, 2004	23.88	23.99	23.50	23.80
1853	NASDAQ	VSAT	Thu, Apr 15, 2004	23.85	24.13	23.63	23.91
1852	NASDAQ	VSAT	Wed, Apr 14, 2004	24.75	24.94	23.82	24.01
1851	NASDAQ	VSAT	Tue, Apr 13, 2004	25.85	26.07	24.50	24.61
1850	NASDAQ	VSAT	Mon, Apr 12, 2004	25.75	26.64	25.55	25.78
1849	NASDAQ	VSAT	Thu, Apr 8, 2004	26.74	27.00	25.73	25.74
1848	NASDAQ	VSAT	Wed, Apr 7, 2004	26.87	26.89	25.48	26.45
1847	NASDAQ	VSAT	Tue, Apr 6, 2004	27.38	27.60	26.31	26.55
1846	NASDAQ	VSAT	Mon, Apr 5, 2004	27.02	27.56	27.01	27.53
1845	NASDAQ	VSAT	Fri, Apr 2, 2004	26.28	27.65	26.22	27.15
1844	NASDAQ	VSAT	Thu, Apr 1, 2004	24.87	26.23	24.87	25.94
1843	NASDAQ	VSAT	Wed, Mar 31, 2004	24.53	25.59	24.50	24.88
1842	NASDAQ	VSAT	Tue, Mar 30, 2004	24.65	24.98	23.89	24.65
1841	NASDAQ	VSAT	Mon, Mar 29, 2004	24.50	25.18	24.40	24.64
1840	NASDAQ	VSAT	Fri, Mar 26, 2004	24.58	25.00	24.46	24.58
1839	NASDAQ	VSAT	Thu, Mar 25, 2004	23.62	24.74	23.62	24.44
1838	NASDAQ	VSAT	Wed, Mar 24, 2004	23.35	24.34	23.35	23.59
1837	NASDAQ	VSAT	Tue, Mar 23, 2004	24.01	24.65	23.00	23.40
1836	NASDAQ	VSAT	Mon, Mar 22, 2004	24.52	24.59	23.51	23.92
1835	NASDAQ	VSAT	Fri, Mar 19, 2004	26.20	26.24	24.40	24.67
1834	NASDAQ	VSAT	Thu, Mar 18, 2004	27.10	27.20	25.60	25.96
1833	NASDAQ	VSAT	Wed, Mar 17, 2004	26.10	27.47	25.90	27.07
1832	NASDAQ	VSAT	Tue, Mar 16, 2004	25.50	26.07	25.33	26.01
1831	NASDAQ	VSAT	Mon, Mar 15, 2004	25.80	26.02	25.36	25.36
1830	NASDAQ	VSAT	Fri, Mar 12, 2004	25.41	26.01	25.26	25.81
1829	NASDAQ	VSAT	Thu, Mar 11, 2004	25.74	26.58	24.77	25.28
1828	NASDAQ	VSAT	Wed, Mar 10, 2004	27.40	27.58	25.74	26.13
1827	NASDAQ	VSAT	Tue, Mar 9, 2004	28.15	28.27	26.81	27.48
1826	NASDAQ	VSAT	Mon, Mar 8, 2004	28.70	28.90	28.17	28.19
1825	NASDAQ	VSAT	Fri, Mar 5, 2004	28.00	28.91	27.72	28.70
1824	NASDAQ	VSAT	Thu, Mar 4, 2004	27.37	28.03	27.12	27.97
1823	NASDAQ	VSAT	Wed, Mar 3, 2004	27.75	28.75	27.12	27.26
1822	NASDAQ	VSAT	Tue, Mar 2, 2004	27.05	28.67	27.02	27.80
1821	NASDAQ	VSAT	Mon, Mar 1, 2004	26.75	27.54	26.60	27.26
1820	NASDAQ	VSAT	Fri, Feb 27, 2004	26.95	27.18	26.40	26.75
1819	NASDAQ	VSAT	Thu, Feb 26, 2004	25.75	27.64	25.47	26.91
1818	NASDAQ	VSAT	Wed, Feb 25, 2004	25.15	25.78	25.08	25.61
1817	NASDAQ	VSAT	Tue, Feb 24, 2004	24.93	25.82	24.00	25.10
1816	NASDAQ	VSAT	Mon, Feb 23, 2004	25.65	25.66	24.65	24.93
1815	NASDAQ	VSAT	Fri, Feb 20, 2004	26.11	26.35	25.31	25.66
1814	NASDAQ	VSAT	Thu, Feb 19, 2004	27.74	27.74	25.87	26.01
1813	NASDAQ	VSAT	Wed, Feb 18, 2004	27.49	27.75	26.74	27.75
1812	NASDAQ	VSAT	Tue, Feb 17, 2004	26.83	27.53	26.75	27.53
1811	NASDAQ	VSAT	Fri, Feb 13, 2004	27.00	27.48	26.43	26.74
1810	NASDAQ	VSAT	Thu, Feb 12, 2004	26.66	27.19	26.66	27.02
1809	NASDAQ	VSAT	Wed, Feb 11, 2004	25.60	27.10	25.48	26.85
1808	NASDAQ	VSAT	Tue, Feb 10, 2004	25.36	25.65	25.09	25.52
1807	NASDAQ	VSAT	Mon, Feb 9, 2004	25.34	25.71	25.20	25.52
1806	NASDAQ	VSAT	Fri, Feb 6, 2004	23.79	25.19	23.78	25.04
1805	NASDAQ	VSAT	Thu, Feb 5, 2004	23.32	24.05	23.32	23.70
1804	NASDAQ	VSAT	Wed, Feb 4, 2004	24.30	24.49	23.32	23.36
1803	NASDAQ	VSAT	Tue, Feb 3, 2004	23.50	24.77	23.35	24.40
1802	NASDAQ	VSAT	Mon, Feb 2, 2004	23.26	23.80	23.25	23.40
1801	NASDAQ	VSAT	Fri, Jan 30, 2004	23.41	23.89	23.16	23.35
1800	NASDAQ	VSAT	Thu, Jan 29, 2004	22.31	24.00	22.28	23.33
1799	NASDAQ	VSAT	Wed, Jan 28, 2004	23.71	23.79	21.57	22.29
1798	NASDAQ	VSAT	Tue, Jan 27, 2004	24.99	26.50	23.20	23.53
1797	NASDAQ	VSAT	Mon, Jan 26, 2004	23.87	24.30	23.75	24.25
1796	NASDAQ	VSAT	Fri, Jan 23, 2004	23.60	23.83	23.17	23.83
1795	NASDAQ	VSAT	Thu, Jan 22, 2004	24.11	24.37	23.23	23.46
1794	NASDAQ	VSAT	Wed, Jan 21, 2004	24.72	24.73	23.92	24.20
1793	NASDAQ	VSAT	Tue, Jan 20, 2004	24.51	24.95	24.28	24.47
1792	NASDAQ	VSAT	Fri, Jan 16, 2004	24.38	24.99	24.27	24.49
1791	NASDAQ	VSAT	Thu, Jan 15, 2004	24.52	24.64	23.95	24.24
1790	NASDAQ	VSAT	Wed, Jan 14, 2004	23.75	24.50	23.70	24.48
1789	NASDAQ	VSAT	Tue, Jan 13, 2004	23.70	23.90	23.26	23.70
1788	NASDAQ	VSAT	Mon, Jan 12, 2004	22.68	23.74	22.43	23.62
1787	NASDAQ	VSAT	Fri, Jan 9, 2004	22.78	23.24	22.46	22.85
1786	NASDAQ	VSAT	Thu, Jan 8, 2004	21.69	22.85	21.66	22.75
1785	NASDAQ	VSAT	Wed, Jan 7, 2004	20.59	21.89	20.30	21.86
1784	NASDAQ	VSAT	Tue, Jan 6, 2004	20.17	20.67	19.88	20.56
1783	NASDAQ	VSAT	Mon, Jan 5, 2004	19.52	20.70	19.46	20.19
1782	NASDAQ	VSAT	Fri, Jan 2, 2004	19.15	19.70	19.05	19.24
1781	NASDAQ	VSAT	Wed, Dec 31, 2003	18.50	19.51	18.50	19.14
1780	NASDAQ	VSAT	Tue, Dec 30, 2003	18.97	19.17	18.37	18.50
1779	NASDAQ	VSAT	Mon, Dec 29, 2003	19.01	19.26	18.86	18.95
1778	NASDAQ	VSAT	Fri, Dec 26, 2003	18.95	19.13	18.78	18.85
1777	NASDAQ	VSAT	Wed, Dec 24, 2003	19.28	19.28	18.69	19.03
1776	NASDAQ	VSAT	Tue, Dec 23, 2003	18.92	19.26	18.42	19.26
1775	NASDAQ	VSAT	Mon, Dec 22, 2003	18.74	18.92	18.53	18.92
1774	NASDAQ	VSAT	Fri, Dec 19, 2003	18.97	19.05	18.25	18.94
1773	NASDAQ	VSAT	Thu, Dec 18, 2003	18.43	18.86	18.13	18.70
1772	NASDAQ	VSAT	Wed, Dec 17, 2003	17.91	18.40	17.46	18.18
1771	NASDAQ	VSAT	Tue, Dec 16, 2003	18.24	18.35	17.88	18.03
1770	NASDAQ	VSAT	Mon, Dec 15, 2003	19.65	19.69	18.25	18.25
1769	NASDAQ	VSAT	Fri, Dec 12, 2003	19.29	19.40	18.75	19.01
1768	NASDAQ	VSAT	Thu, Dec 11, 2003	18.40	19.21	18.35	19.13
1767	NASDAQ	VSAT	Wed, Dec 10, 2003	19.28	19.28	17.93	18.38
1766	NASDAQ	VSAT	Tue, Dec 9, 2003	20.00	20.18	19.14	19.15
1765	NASDAQ	VSAT	Mon, Dec 8, 2003	20.47	20.48	19.97	20.06
1764	NASDAQ	VSAT	Fri, Dec 5, 2003	20.82	21.00	20.29	20.42
1763	NASDAQ	VSAT	Thu, Dec 4, 2003	20.99	21.47	20.11	20.82
1762	NASDAQ	VSAT	Wed, Dec 3, 2003	21.30	21.88	21.00	21.08
1761	NASDAQ	VSAT	Tue, Dec 2, 2003	21.55	21.75	21.16	21.24
1760	NASDAQ	VSAT	Mon, Dec 1, 2003	21.20	21.72	20.98	21.63
1759	NASDAQ	VSAT	Fri, Nov 28, 2003	21.34	21.59	20.98	21.26
1758	NASDAQ	VSAT	Wed, Nov 26, 2003	21.41	21.49	20.67	21.16
1757	NASDAQ	VSAT	Tue, Nov 25, 2003	21.13	21.87	20.96	21.26
1756	NASDAQ	VSAT	Mon, Nov 24, 2003	20.20	21.11	20.05	20.97
1755	NASDAQ	VSAT	Fri, Nov 21, 2003	20.06	20.18	19.50	20.05
1754	NASDAQ	VSAT	Thu, Nov 20, 2003	19.90	20.19	19.67	20.00
1753	NASDAQ	VSAT	Wed, Nov 19, 2003	20.35	20.89	19.75	20.10
1752	NASDAQ	VSAT	Tue, Nov 18, 2003	20.64	20.89	20.21	20.34
1751	NASDAQ	VSAT	Mon, Nov 17, 2003	21.01	21.10	20.62	20.80
1750	NASDAQ	VSAT	Fri, Nov 14, 2003	21.30	21.44	20.20	21.02
1749	NASDAQ	VSAT	Thu, Nov 13, 2003	21.34	21.92	21.20	21.45
1748	NASDAQ	VSAT	Wed, Nov 12, 2003	20.65	21.93	20.65	21.60
1747	NASDAQ	VSAT	Tue, Nov 11, 2003	21.86	21.90	20.04	21.05
1746	NASDAQ	VSAT	Mon, Nov 10, 2003	23.18	23.37	21.94	21.96
1745	NASDAQ	VSAT	Fri, Nov 7, 2003	21.58	23.08	20.91	22.98
1744	NASDAQ	VSAT	Thu, Nov 6, 2003	21.35	21.37	20.74	21.29
1743	NASDAQ	VSAT	Wed, Nov 5, 2003	21.99	22.00	20.56	21.16
1742	NASDAQ	VSAT	Tue, Nov 4, 2003	20.95	22.47	20.85	21.95
1741	NASDAQ	VSAT	Mon, Nov 3, 2003	19.71	20.94	19.71	20.94
1740	NASDAQ	VSAT	Fri, Oct 31, 2003	19.83	20.00	19.53	19.63
1739	NASDAQ	VSAT	Thu, Oct 30, 2003	19.80	20.00	19.51	19.73
1738	NASDAQ	VSAT	Wed, Oct 29, 2003	20.00	20.00	19.57	19.83
1737	NASDAQ	VSAT	Tue, Oct 28, 2003	18.84	20.22	18.84	20.00
1736	NASDAQ	VSAT	Mon, Oct 27, 2003	18.94	19.17	18.80	18.87
1735	NASDAQ	VSAT	Fri, Oct 24, 2003	19.17	19.24	18.65	19.00
1734	NASDAQ	VSAT	Thu, Oct 23, 2003	19.17	19.41	18.70	19.11
1733	NASDAQ	VSAT	Wed, Oct 22, 2003	19.50	19.65	19.18	19.24
1732	NASDAQ	VSAT	Tue, Oct 21, 2003	19.62	19.75	19.29	19.60
1731	NASDAQ	VSAT	Mon, Oct 20, 2003	19.45	19.98	19.36	19.45
1730	NASDAQ	VSAT	Fri, Oct 17, 2003	19.93	20.17	19.46	19.55
1729	NASDAQ	VSAT	Thu, Oct 16, 2003	20.60	20.65	19.70	20.22
1728	NASDAQ	VSAT	Wed, Oct 15, 2003	21.28	21.35	20.45	20.56
1727	NASDAQ	VSAT	Tue, Oct 14, 2003	21.10	21.55	20.70	21.20
1726	NASDAQ	VSAT	Mon, Oct 13, 2003	21.40	21.52	20.79	21.08
1725	NASDAQ	VSAT	Fri, Oct 10, 2003	21.21	21.50	21.00	21.30
1724	NASDAQ	VSAT	Thu, Oct 9, 2003	21.70	22.35	21.06	21.35
1723	NASDAQ	VSAT	Wed, Oct 8, 2003	21.17	21.50	20.73	21.43
1722	NASDAQ	VSAT	Tue, Oct 7, 2003	20.56	21.21	20.32	21.18
1721	NASDAQ	VSAT	Mon, Oct 6, 2003	19.31	21.51	19.29	20.62
1720	NASDAQ	VSAT	Fri, Oct 3, 2003	18.69	19.00	18.50	18.69
1719	NASDAQ	VSAT	Thu, Oct 2, 2003	18.26	18.94	18.20	18.63
1718	NASDAQ	VSAT	Wed, Oct 1, 2003	17.86	18.28	17.50	18.15
1717	NASDAQ	VSAT	Tue, Sep 30, 2003	17.85	18.70	17.22	17.84
1716	NASDAQ	VSAT	Mon, Sep 29, 2003	16.89	17.87	16.89	17.76
1715	NASDAQ	VSAT	Fri, Sep 26, 2003	17.09	17.21	16.86	16.93
1714	NASDAQ	VSAT	Thu, Sep 25, 2003	17.73	17.78	16.87	17.17
1713	NASDAQ	VSAT	Wed, Sep 24, 2003	18.15	18.15	17.73	17.82
1712	NASDAQ	VSAT	Tue, Sep 23, 2003	18.00	18.19	17.74	18.15
1711	NASDAQ	VSAT	Mon, Sep 22, 2003	18.09	18.40	17.53	17.97
1710	NASDAQ	VSAT	Fri, Sep 19, 2003	16.54	18.65	16.53	18.25
1709	NASDAQ	VSAT	Thu, Sep 18, 2003	16.73	16.76	16.49	16.61
1708	NASDAQ	VSAT	Wed, Sep 17, 2003	15.96	16.81	15.63	16.70
1707	NASDAQ	VSAT	Tue, Sep 16, 2003	16.19	16.38	15.97	16.01
1706	NASDAQ	VSAT	Mon, Sep 15, 2003	15.98	16.34	15.98	16.25
1705	NASDAQ	VSAT	Fri, Sep 12, 2003	16.13	16.19	15.30	16.06
1704	NASDAQ	VSAT	Thu, Sep 11, 2003	16.32	16.43	15.94	16.13
1703	NASDAQ	VSAT	Wed, Sep 10, 2003	16.54	16.66	16.07	16.27
1702	NASDAQ	VSAT	Tue, Sep 9, 2003	16.66	17.04	16.60	16.64
1701	NASDAQ	VSAT	Mon, Sep 8, 2003	16.45	17.04	16.45	16.77
1700	NASDAQ	VSAT	Fri, Sep 5, 2003	16.44	16.80	16.01	16.45
1699	NASDAQ	VSAT	Thu, Sep 4, 2003	16.19	16.50	16.03	16.50
1698	NASDAQ	VSAT	Wed, Sep 3, 2003	15.83	16.30	15.76	16.20
1697	NASDAQ	VSAT	Tue, Sep 2, 2003	15.85	15.95	15.30	15.90
1696	NASDAQ	VSAT	Fri, Aug 29, 2003	15.85	16.20	15.85	15.85
1695	NASDAQ	VSAT	Thu, Aug 28, 2003	16.05	16.33	15.52	16.05
1694	NASDAQ	VSAT	Wed, Aug 27, 2003	15.91	16.09	15.65	16.05
1693	NASDAQ	VSAT	Tue, Aug 26, 2003	15.36	15.90	15.27	15.87
1692	NASDAQ	VSAT	Mon, Aug 25, 2003	15.51	15.84	15.09	15.58
1691	NASDAQ	VSAT	Fri, Aug 22, 2003	16.00	16.25	15.49	15.52
1690	NASDAQ	VSAT	Thu, Aug 21, 2003	16.20	16.50	15.76	16.25
1689	NASDAQ	VSAT	Wed, Aug 20, 2003	16.00	16.43	15.95	16.20
1688	NASDAQ	VSAT	Tue, Aug 19, 2003	15.94	16.25	15.68	16.00
1687	NASDAQ	VSAT	Mon, Aug 18, 2003	15.10	16.37	14.95	15.85
1686	NASDAQ	VSAT	Fri, Aug 15, 2003	15.00	15.75	14.97	15.09
1685	NASDAQ	VSAT	Thu, Aug 14, 2003	14.41	15.50	14.41	15.00
1684	NASDAQ	VSAT	Wed, Aug 13, 2003	14.53	14.80	14.19	14.70
1683	NASDAQ	VSAT	Tue, Aug 12, 2003	13.32	14.65	13.32	14.65
1682	NASDAQ	VSAT	Mon, Aug 11, 2003	12.96	13.34	12.94	13.27
1681	NASDAQ	VSAT	Fri, Aug 8, 2003	13.14	13.14	12.28	13.02
1680	NASDAQ	VSAT	Thu, Aug 7, 2003	13.00	13.10	12.88	13.06
1679	NASDAQ	VSAT	Wed, Aug 6, 2003	13.37	13.37	12.83	13.10
1678	NASDAQ	VSAT	Tue, Aug 5, 2003	13.51	13.58	13.25	13.51
1677	NASDAQ	VSAT	Mon, Aug 4, 2003	13.55	13.78	13.50	13.50
1676	NASDAQ	VSAT	Fri, Aug 1, 2003	14.31	14.31	13.45	13.50
1675	NASDAQ	VSAT	Thu, Jul 31, 2003	13.94	14.25	13.66	14.24
1674	NASDAQ	VSAT	Wed, Jul 30, 2003	14.18	14.22	13.26	13.86
1673	NASDAQ	VSAT	Tue, Jul 29, 2003	13.67	14.25	13.60	14.23
1672	NASDAQ	VSAT	Mon, Jul 28, 2003	13.90	14.09	13.61	13.82
1671	NASDAQ	VSAT	Fri, Jul 25, 2003	14.01	14.20	13.50	13.90
1670	NASDAQ	VSAT	Thu, Jul 24, 2003	14.24	14.32	13.91	14.11
1669	NASDAQ	VSAT	Wed, Jul 23, 2003	13.96	14.30	12.92	14.27
1668	NASDAQ	VSAT	Tue, Jul 22, 2003	14.00	14.10	13.61	13.99
1667	NASDAQ	VSAT	Mon, Jul 21, 2003	13.76	14.05	13.49	13.89
1666	NASDAQ	VSAT	Fri, Jul 18, 2003	13.70	14.03	13.53	13.90
1665	NASDAQ	VSAT	Thu, Jul 17, 2003	14.59	14.69	13.00	13.55
1664	NASDAQ	VSAT	Wed, Jul 16, 2003	14.63	15.01	14.59	14.66
1663	NASDAQ	VSAT	Tue, Jul 15, 2003	14.60	15.01	14.15	14.57
1662	NASDAQ	VSAT	Mon, Jul 14, 2003	14.75	15.08	14.51	14.51
1661	NASDAQ	VSAT	Fri, Jul 11, 2003	14.60	14.84	14.19	14.58
1660	NASDAQ	VSAT	Thu, Jul 10, 2003	15.53	15.65	14.52	14.65
1659	NASDAQ	VSAT	Wed, Jul 9, 2003	14.94	15.65	14.79	15.65
1658	NASDAQ	VSAT	Tue, Jul 8, 2003	14.09	14.95	14.09	14.80
1657	NASDAQ	VSAT	Mon, Jul 7, 2003	14.29	14.51	14.01	14.30
1656	NASDAQ	VSAT	Thu, Jul 3, 2003	14.39	14.50	14.10	14.13
1655	NASDAQ	VSAT	Wed, Jul 2, 2003	13.80	14.46	13.80	14.38
1654	NASDAQ	VSAT	Tue, Jul 1, 2003	14.29	14.39	13.53	13.76
1653	NASDAQ	VSAT	Mon, Jun 30, 2003	13.90	14.49	13.90	14.35
1652	NASDAQ	VSAT	Fri, Jun 27, 2003	14.16	14.62	13.70	13.97
1651	NASDAQ	VSAT	Thu, Jun 26, 2003	14.04	14.42	13.87	14.18
1650	NASDAQ	VSAT	Wed, Jun 25, 2003	13.22	14.50	13.20	14.00
1649	NASDAQ	VSAT	Tue, Jun 24, 2003	13.03	13.50	12.88	13.28
1648	NASDAQ	VSAT	Mon, Jun 23, 2003	13.97	14.04	13.09	13.24
1647	NASDAQ	VSAT	Fri, Jun 20, 2003	14.05	14.50	14.00	14.16
1646	NASDAQ	VSAT	Thu, Jun 19, 2003	14.15	14.40	13.87	14.20
1645	NASDAQ	VSAT	Wed, Jun 18, 2003	13.72	14.27	13.65	14.24
1644	NASDAQ	VSAT	Tue, Jun 17, 2003	14.22	14.29	13.56	13.65
1643	NASDAQ	VSAT	Mon, Jun 16, 2003	13.74	14.00	13.65	13.95
1642	NASDAQ	VSAT	Fri, Jun 13, 2003	14.25	14.35	13.44	13.73
1641	NASDAQ	VSAT	Thu, Jun 12, 2003	13.32	14.25	13.08	13.93
1640	NASDAQ	VSAT	Wed, Jun 11, 2003	13.27	13.50	13.21	13.25
1639	NASDAQ	VSAT	Tue, Jun 10, 2003	12.81	13.30	12.71	13.27
1638	NASDAQ	VSAT	Mon, Jun 9, 2003	13.03	13.29	12.65	12.80
1637	NASDAQ	VSAT	Fri, Jun 6, 2003	13.04	13.52	12.88	12.94
1636	NASDAQ	VSAT	Thu, Jun 5, 2003	13.63	13.63	12.90	12.95
1635	NASDAQ	VSAT	Wed, Jun 4, 2003	12.34	13.58	12.32	13.51
1634	NASDAQ	VSAT	Tue, Jun 3, 2003	12.52	12.55	12.32	12.34
1633	NASDAQ	VSAT	Mon, Jun 2, 2003	12.20	12.70	12.20	12.45
1632	NASDAQ	VSAT	Fri, May 30, 2003	12.14	12.57	12.13	12.15
1631	NASDAQ	VSAT	Thu, May 29, 2003	12.20	12.50	12.03	12.23
1630	NASDAQ	VSAT	Wed, May 28, 2003	12.10	12.41	12.03	12.14
1629	NASDAQ	VSAT	Tue, May 27, 2003	12.39	12.73	11.93	12.13
1628	NASDAQ	VSAT	Fri, May 23, 2003	11.15	12.35	11.03	12.01
1627	NASDAQ	VSAT	Thu, May 22, 2003	11.14	11.21	10.75	11.10
1626	NASDAQ	VSAT	Wed, May 21, 2003	11.26	11.34	11.06	11.15
1625	NASDAQ	VSAT	Tue, May 20, 2003	11.23	11.44	11.00	11.29
1624	NASDAQ	VSAT	Mon, May 19, 2003	11.77	11.93	11.08	11.23
1623	NASDAQ	VSAT	Fri, May 16, 2003	11.61	12.00	11.59	11.74
1622	NASDAQ	VSAT	Thu, May 15, 2003	11.95	12.00	11.80	11.87
1621	NASDAQ	VSAT	Wed, May 14, 2003	11.97	12.19	11.87	11.97
1620	NASDAQ	VSAT	Tue, May 13, 2003	12.08	12.14	11.93	12.00
1619	NASDAQ	VSAT	Mon, May 12, 2003	11.97	12.22	11.80	12.07
1618	NASDAQ	VSAT	Fri, May 9, 2003	11.76	12.06	11.76	11.96
1617	NASDAQ	VSAT	Thu, May 8, 2003	12.05	12.08	11.76	11.76
1616	NASDAQ	VSAT	Wed, May 7, 2003	12.30	12.33	12.04	12.06
1615	NASDAQ	VSAT	Tue, May 6, 2003	11.90	12.45	11.75	12.30
1614	NASDAQ	VSAT	Mon, May 5, 2003	11.06	11.94	11.06	11.90
1613	NASDAQ	VSAT	Fri, May 2, 2003	10.61	11.29	10.53	11.06
1612	NASDAQ	VSAT	Thu, May 1, 2003	10.90	10.90	10.25	10.55
1611	NASDAQ	VSAT	Wed, Apr 30, 2003	10.48	10.89	10.31	10.63
1610	NASDAQ	VSAT	Tue, Apr 29, 2003	10.08	10.68	10.08	10.47
1609	NASDAQ	VSAT	Mon, Apr 28, 2003	10.00	10.62	8.24	10.25
1608	NASDAQ	VSAT	Fri, Apr 25, 2003	12.42	12.49	9.86	10.52
1607	NASDAQ	VSAT	Thu, Apr 24, 2003	12.58	12.70	12.44	12.45
1606	NASDAQ	VSAT	Wed, Apr 23, 2003	12.65	12.77	12.43	12.58
1605	NASDAQ	VSAT	Tue, Apr 22, 2003	12.23	12.80	12.23	12.63
1604	NASDAQ	VSAT	Mon, Apr 21, 2003	12.20	12.40	12.20	12.29
1603	NASDAQ	VSAT	Thu, Apr 17, 2003	12.85	12.94	11.80	12.19
1602	NASDAQ	VSAT	Wed, Apr 16, 2003	12.49	12.75	12.26	12.73
1601	NASDAQ	VSAT	Tue, Apr 15, 2003	11.99	12.47	11.99	12.40
1600	NASDAQ	VSAT	Mon, Apr 14, 2003	11.57	12.08	11.46	11.95
1599	NASDAQ	VSAT	Fri, Apr 11, 2003	11.46	11.65	11.37	11.57
1598	NASDAQ	VSAT	Thu, Apr 10, 2003	11.81	11.89	11.47	11.54
1597	NASDAQ	VSAT	Wed, Apr 9, 2003	11.75	11.89	11.66	11.68
1596	NASDAQ	VSAT	Tue, Apr 8, 2003	11.45	11.86	11.45	11.70
1595	NASDAQ	VSAT	Mon, Apr 7, 2003	11.38	11.87	11.37	11.41
1594	NASDAQ	VSAT	Fri, Apr 4, 2003	11.42	11.60	11.25	11.30
1593	NASDAQ	VSAT	Thu, Apr 3, 2003	11.50	11.66	11.35	11.38
1592	NASDAQ	VSAT	Wed, Apr 2, 2003	11.20	11.50	11.20	11.37
1591	NASDAQ	VSAT	Tue, Apr 1, 2003	11.40	11.50	11.19	11.19
1590	NASDAQ	VSAT	Mon, Mar 31, 2003	11.52	11.52	11.08	11.37
1589	NASDAQ	VSAT	Fri, Mar 28, 2003	12.40	12.40	11.37	11.60
1588	NASDAQ	VSAT	Thu, Mar 27, 2003	12.51	12.80	12.30	12.49
1587	NASDAQ	VSAT	Wed, Mar 26, 2003	12.22	12.75	12.22	12.55
1586	NASDAQ	VSAT	Tue, Mar 25, 2003	12.20	12.46	12.16	12.29
1585	NASDAQ	VSAT	Mon, Mar 24, 2003	12.07	12.25	12.03	12.20
1584	NASDAQ	VSAT	Fri, Mar 21, 2003	12.82	12.90	12.02	12.05
1583	NASDAQ	VSAT	Thu, Mar 20, 2003	12.27	12.76	12.27	12.65
1582	NASDAQ	VSAT	Wed, Mar 19, 2003	12.51	12.52	12.27	12.50
1581	NASDAQ	VSAT	Tue, Mar 18, 2003	12.26	12.75	12.26	12.50
1580	NASDAQ	VSAT	Mon, Mar 17, 2003	11.97	12.51	11.80	12.38
1579	NASDAQ	VSAT	Fri, Mar 14, 2003	11.50	12.20	11.32	11.95
1578	NASDAQ	VSAT	Thu, Mar 13, 2003	10.75	11.52	10.75	11.51
1577	NASDAQ	VSAT	Wed, Mar 12, 2003	10.77	10.82	10.46	10.70
1576	NASDAQ	VSAT	Tue, Mar 11, 2003	10.81	11.08	10.71	10.90
1575	NASDAQ	VSAT	Mon, Mar 10, 2003	10.82	10.89	10.75	10.80
1574	NASDAQ	VSAT	Fri, Mar 7, 2003	10.66	10.94	10.60	10.87
1573	NASDAQ	VSAT	Thu, Mar 6, 2003	10.65	10.75	10.35	10.75
1572	NASDAQ	VSAT	Wed, Mar 5, 2003	10.82	10.82	10.58	10.69
1571	NASDAQ	VSAT	Tue, Mar 4, 2003	10.75	10.82	10.56	10.65
1570	NASDAQ	VSAT	Mon, Mar 3, 2003	11.35	11.38	10.64	10.71
1569	NASDAQ	VSAT	Fri, Feb 28, 2003	11.07	11.65	10.75	11.27
1568	NASDAQ	VSAT	Thu, Feb 27, 2003	10.80	11.25	10.77	11.02
1567	NASDAQ	VSAT	Wed, Feb 26, 2003	10.74	11.13	10.61	10.89
1566	NASDAQ	VSAT	Tue, Feb 25, 2003	10.29	10.74	10.19	10.68
1565	NASDAQ	VSAT	Mon, Feb 24, 2003	10.40	10.75	10.12	10.25
1564	NASDAQ	VSAT	Fri, Feb 21, 2003	10.40	10.75	10.25	10.52
1563	NASDAQ	VSAT	Thu, Feb 20, 2003	10.10	10.47	9.99	10.36
1562	NASDAQ	VSAT	Wed, Feb 19, 2003	10.27	10.40	9.94	10.15
1561	NASDAQ	VSAT	Tue, Feb 18, 2003	10.28	10.45	10.03	10.33
1560	NASDAQ	VSAT	Fri, Feb 14, 2003	10.19	10.54	10.00	10.32
1559	NASDAQ	VSAT	Thu, Feb 13, 2003	9.85	10.20	9.85	10.13
1558	NASDAQ	VSAT	Wed, Feb 12, 2003	10.70	10.76	9.50	10.01
1557	NASDAQ	VSAT	Tue, Feb 11, 2003	11.20	11.20	10.65	10.66
1556	NASDAQ	VSAT	Mon, Feb 10, 2003	11.25	11.45	11.20	11.25
1555	NASDAQ	VSAT	Fri, Feb 7, 2003	11.22	11.48	11.05	11.33
1554	NASDAQ	VSAT	Thu, Feb 6, 2003	11.04	11.18	10.80	11.11
1553	NASDAQ	VSAT	Wed, Feb 5, 2003	11.10	11.15	10.65	11.10
1552	NASDAQ	VSAT	Tue, Feb 4, 2003	11.07	11.10	10.63	10.95
1551	NASDAQ	VSAT	Mon, Feb 3, 2003	10.79	11.36	10.74	11.15
1550	NASDAQ	VSAT	Fri, Jan 31, 2003	11.28	11.49	11.11	11.36
1549	NASDAQ	VSAT	Thu, Jan 30, 2003	11.72	11.75	11.25	11.31
1548	NASDAQ	VSAT	Wed, Jan 29, 2003	11.95	12.00	10.71	11.31
1547	NASDAQ	VSAT	Tue, Jan 28, 2003	11.69	12.06	11.36	12.00
1546	NASDAQ	VSAT	Mon, Jan 27, 2003	12.34	12.36	11.43	11.69
1545	NASDAQ	VSAT	Fri, Jan 24, 2003	12.99	13.00	12.35	12.45
1544	NASDAQ	VSAT	Thu, Jan 23, 2003	12.70	12.98	12.66	12.94
1543	NASDAQ	VSAT	Wed, Jan 22, 2003	12.57	13.16	12.57	12.75
1542	NASDAQ	VSAT	Tue, Jan 21, 2003	13.00	13.00	12.68	12.68
1541	NASDAQ	VSAT	Fri, Jan 17, 2003	13.04	13.20	12.85	12.85
1540	NASDAQ	VSAT	Thu, Jan 16, 2003	13.47	13.48	13.11	13.24
1539	NASDAQ	VSAT	Wed, Jan 15, 2003	12.96	13.45	12.82	13.41
1538	NASDAQ	VSAT	Tue, Jan 14, 2003	12.98	12.98	12.73	12.95
1537	NASDAQ	VSAT	Mon, Jan 13, 2003	12.86	12.98	12.76	12.98
1536	NASDAQ	VSAT	Fri, Jan 10, 2003	12.70	12.99	12.50	12.87
1535	NASDAQ	VSAT	Thu, Jan 9, 2003	12.25	12.93	12.10	12.69
1534	NASDAQ	VSAT	Wed, Jan 8, 2003	12.30	12.48	12.08	12.11
1533	NASDAQ	VSAT	Tue, Jan 7, 2003	12.20	12.24	11.88	12.16
1532	NASDAQ	VSAT	Mon, Jan 6, 2003	11.92	12.34	11.52	12.27
1531	NASDAQ	VSAT	Fri, Jan 3, 2003	11.98	12.00	11.46	11.97
1530	NASDAQ	VSAT	Thu, Jan 2, 2003	11.25	11.90	11.11	11.87
1529	NASDAQ	VSAT	Tue, Dec 31, 2002	11.81	12.04	11.35	11.54
1528	NASDAQ	VSAT	Mon, Dec 30, 2002	12.21	12.39	11.75	11.85
1527	NASDAQ	VSAT	Fri, Dec 27, 2002	12.22	12.36	12.20	12.30
1526	NASDAQ	VSAT	Thu, Dec 26, 2002	12.22	12.50	12.20	12.28
1525	NASDAQ	VSAT	Tue, Dec 24, 2002	12.36	12.38	12.17	12.28
1524	NASDAQ	VSAT	Mon, Dec 23, 2002	12.02	12.48	11.85	12.22
1523	NASDAQ	VSAT	Fri, Dec 20, 2002	11.17	12.49	11.04	12.18
1522	NASDAQ	VSAT	Thu, Dec 19, 2002	11.05	11.60	11.05	11.22
1521	NASDAQ	VSAT	Wed, Dec 18, 2002	11.50	11.68	11.07	11.16
1520	NASDAQ	VSAT	Tue, Dec 17, 2002	11.61	11.70	11.30	11.70
1519	NASDAQ	VSAT	Mon, Dec 16, 2002	11.27	11.74	10.80	11.68
1518	NASDAQ	VSAT	Fri, Dec 13, 2002	11.65	11.78	11.35	11.50
1517	NASDAQ	VSAT	Thu, Dec 12, 2002	11.43	11.93	11.28	11.74
1516	NASDAQ	VSAT	Wed, Dec 11, 2002	10.52	11.43	10.47	11.30
1515	NASDAQ	VSAT	Tue, Dec 10, 2002	10.52	10.91	10.40	10.50
1514	NASDAQ	VSAT	Mon, Dec 9, 2002	10.85	11.05	10.53	10.60
1513	NASDAQ	VSAT	Fri, Dec 6, 2002	10.54	11.65	10.53	11.29
1512	NASDAQ	VSAT	Thu, Dec 5, 2002	11.07	11.20	10.42	11.14
1511	NASDAQ	VSAT	Wed, Dec 4, 2002	11.15	11.20	10.11	11.15
1510	NASDAQ	VSAT	Tue, Dec 3, 2002	12.08	12.08	11.20	11.57
1509	NASDAQ	VSAT	Mon, Dec 2, 2002	12.00	12.05	11.81	12.05
1508	NASDAQ	VSAT	Fri, Nov 29, 2002	12.05	12.18	11.90	11.90
1507	NASDAQ	VSAT	Wed, Nov 27, 2002	11.43	12.09	11.42	11.94
1506	NASDAQ	VSAT	Tue, Nov 26, 2002	10.86	11.50	10.85	11.40
1505	NASDAQ	VSAT	Mon, Nov 25, 2002	11.10	11.80	10.75	11.07
1504	NASDAQ	VSAT	Fri, Nov 22, 2002	10.66	11.20	10.36	11.04
1503	NASDAQ	VSAT	Thu, Nov 21, 2002	10.30	10.91	10.21	10.82
1502	NASDAQ	VSAT	Wed, Nov 20, 2002	10.00	10.60	10.00	10.29
1501	NASDAQ	VSAT	Tue, Nov 19, 2002	9.44	10.58	9.37	10.20
1500	NASDAQ	VSAT	Mon, Nov 18, 2002	9.63	10.25	9.32	9.32
1499	NASDAQ	VSAT	Fri, Nov 15, 2002	7.81	9.55	7.81	9.50
1498	NASDAQ	VSAT	Thu, Nov 14, 2002	8.17	8.45	7.86	8.03
1497	NASDAQ	VSAT	Wed, Nov 13, 2002	8.25	8.48	7.56	8.21
1496	NASDAQ	VSAT	Tue, Nov 12, 2002	9.53	9.72	8.25	8.37
1495	NASDAQ	VSAT	Mon, Nov 11, 2002	9.87	9.87	9.35	9.40
1494	NASDAQ	VSAT	Fri, Nov 8, 2002	9.61	10.00	9.50	9.81
1493	NASDAQ	VSAT	Thu, Nov 7, 2002	10.20	10.24	9.37	9.60
1492	NASDAQ	VSAT	Wed, Nov 6, 2002	9.45	10.23	9.00	10.12
1491	NASDAQ	VSAT	Tue, Nov 5, 2002	8.65	9.45	8.50	9.40
1490	NASDAQ	VSAT	Mon, Nov 4, 2002	8.13	8.70	8.12	8.70
1489	NASDAQ	VSAT	Fri, Nov 1, 2002	8.09	8.13	7.83	8.10
1488	NASDAQ	VSAT	Thu, Oct 31, 2002	8.44	8.52	7.90	8.08
1487	NASDAQ	VSAT	Wed, Oct 30, 2002	8.30	8.72	7.67	8.41
1486	NASDAQ	VSAT	Tue, Oct 29, 2002	8.39	8.53	8.06	8.30
1485	NASDAQ	VSAT	Mon, Oct 28, 2002	8.70	8.80	8.38	8.62
1484	NASDAQ	VSAT	Fri, Oct 25, 2002	8.29	8.85	8.03	8.69
1483	NASDAQ	VSAT	Thu, Oct 24, 2002	8.66	8.89	8.10	8.30
1482	NASDAQ	VSAT	Wed, Oct 23, 2002	8.46	8.71	8.11	8.67
1481	NASDAQ	VSAT	Tue, Oct 22, 2002	8.51	9.22	8.46	8.49
1480	NASDAQ	VSAT	Mon, Oct 21, 2002	8.60	9.22	8.40	8.74
1479	NASDAQ	VSAT	Fri, Oct 18, 2002	8.05	8.73	7.78	8.47
1478	NASDAQ	VSAT	Thu, Oct 17, 2002	8.43	8.50	8.01	8.17
1477	NASDAQ	VSAT	Wed, Oct 16, 2002	8.80	8.80	8.05	8.05
1476	NASDAQ	VSAT	Tue, Oct 15, 2002	8.13	8.84	8.12	8.74
1475	NASDAQ	VSAT	Mon, Oct 14, 2002	7.90	8.10	7.65	8.10
1474	NASDAQ	VSAT	Fri, Oct 11, 2002	7.01	8.00	7.01	7.79
1473	NASDAQ	VSAT	Thu, Oct 10, 2002	6.68	7.08	6.20	7.08
1472	NASDAQ	VSAT	Wed, Oct 9, 2002	6.68	6.98	6.55	6.60
1471	NASDAQ	VSAT	Tue, Oct 8, 2002	6.58	6.85	6.09	6.71
1470	NASDAQ	VSAT	Mon, Oct 7, 2002	6.66	6.75	6.25	6.57
1469	NASDAQ	VSAT	Fri, Oct 4, 2002	6.36	6.80	6.36	6.56
1468	NASDAQ	VSAT	Thu, Oct 3, 2002	6.40	6.59	6.29	6.51
1467	NASDAQ	VSAT	Wed, Oct 2, 2002	6.54	6.54	6.15	6.48
1466	NASDAQ	VSAT	Tue, Oct 1, 2002	6.14	6.58	6.14	6.53
1465	NASDAQ	VSAT	Mon, Sep 30, 2002	6.21	6.30	5.65	6.30
1464	NASDAQ	VSAT	Fri, Sep 27, 2002	6.78	6.98	6.25	6.25
1463	NASDAQ	VSAT	Thu, Sep 26, 2002	7.10	7.27	6.78	6.85
1462	NASDAQ	VSAT	Wed, Sep 25, 2002	6.49	7.62	6.09	7.08
1461	NASDAQ	VSAT	Tue, Sep 24, 2002	5.50	6.47	5.50	6.37
1460	NASDAQ	VSAT	Mon, Sep 23, 2002	5.53	5.75	5.18	5.50
1459	NASDAQ	VSAT	Fri, Sep 20, 2002	5.68	5.70	5.52	5.65
1458	NASDAQ	VSAT	Thu, Sep 19, 2002	5.90	5.90	5.46	5.47
1457	NASDAQ	VSAT	Wed, Sep 18, 2002	6.09	6.09	5.65	5.85
1456	NASDAQ	VSAT	Tue, Sep 17, 2002	5.75	6.20	5.39	5.88
1455	NASDAQ	VSAT	Mon, Sep 16, 2002	5.19	5.75	5.10	5.67
1454	NASDAQ	VSAT	Fri, Sep 13, 2002	5.06	5.54	4.90	5.25
1453	NASDAQ	VSAT	Thu, Sep 12, 2002	5.53	5.53	5.05	5.08
1452	NASDAQ	VSAT	Wed, Sep 11, 2002	5.83	5.90	5.47	5.47
1451	NASDAQ	VSAT	Tue, Sep 10, 2002	5.91	5.91	5.72	5.80
1450	NASDAQ	VSAT	Mon, Sep 9, 2002	5.71	5.91	5.54	5.88
1449	NASDAQ	VSAT	Fri, Sep 6, 2002	5.50	5.94	5.50	5.71
1448	NASDAQ	VSAT	Thu, Sep 5, 2002	5.65	5.75	5.33	5.45
1447	NASDAQ	VSAT	Wed, Sep 4, 2002	5.64	5.70	5.36	5.70
1446	NASDAQ	VSAT	Tue, Sep 3, 2002	5.84	5.86	5.49	5.50
1445	NASDAQ	VSAT	Fri, Aug 30, 2002	6.31	6.42	6.05	6.05
1444	NASDAQ	VSAT	Thu, Aug 29, 2002	6.10	6.49	6.10	6.35
1443	NASDAQ	VSAT	Wed, Aug 28, 2002	6.62	6.62	5.80	6.21
1442	NASDAQ	VSAT	Tue, Aug 27, 2002	6.85	7.23	6.59	6.59
1441	NASDAQ	VSAT	Mon, Aug 26, 2002	6.20	6.75	6.20	6.75
1440	NASDAQ	VSAT	Fri, Aug 23, 2002	6.26	6.51	6.15	6.20
1439	NASDAQ	VSAT	Thu, Aug 22, 2002	5.91	6.35	5.81	6.30
1438	NASDAQ	VSAT	Wed, Aug 21, 2002	5.66	5.99	5.57	5.95
1437	NASDAQ	VSAT	Tue, Aug 20, 2002	4.87	5.89	4.82	5.65
1436	NASDAQ	VSAT	Mon, Aug 19, 2002	4.33	5.19	4.26	4.90
1435	NASDAQ	VSAT	Fri, Aug 16, 2002	4.12	4.29	4.09	4.25
1434	NASDAQ	VSAT	Thu, Aug 15, 2002	4.23	4.27	3.99	4.14
1433	NASDAQ	VSAT	Wed, Aug 14, 2002	4.19	4.31	3.91	4.20
1432	NASDAQ	VSAT	Tue, Aug 13, 2002	4.50	4.53	4.04	4.07
1431	NASDAQ	VSAT	Mon, Aug 12, 2002	4.50	4.53	4.40	4.48
1430	NASDAQ	VSAT	Fri, Aug 9, 2002	4.65	4.67	4.45	4.51
1429	NASDAQ	VSAT	Thu, Aug 8, 2002	4.79	4.79	4.59	4.65
1428	NASDAQ	VSAT	Wed, Aug 7, 2002	4.79	4.95	4.63	4.68
1427	NASDAQ	VSAT	Tue, Aug 6, 2002	4.62	4.87	4.60	4.70
1426	NASDAQ	VSAT	Mon, Aug 5, 2002	4.70	5.00	4.55	4.61
1425	NASDAQ	VSAT	Fri, Aug 2, 2002	4.60	5.00	4.46	4.78
1424	NASDAQ	VSAT	Thu, Aug 1, 2002	4.96	5.06	4.25	4.57
1423	NASDAQ	VSAT	Wed, Jul 31, 2002	5.01	5.20	4.81	4.81
1422	NASDAQ	VSAT	Tue, Jul 30, 2002	4.91	5.06	4.70	5.06
1421	NASDAQ	VSAT	Mon, Jul 29, 2002	4.38	5.27	4.37	5.00
1420	NASDAQ	VSAT	Fri, Jul 26, 2002	4.90	5.02	4.38	4.45
1419	NASDAQ	VSAT	Thu, Jul 25, 2002	5.12	5.31	4.88	4.89
1418	NASDAQ	VSAT	Wed, Jul 24, 2002	5.15	5.24	4.77	5.12
1417	NASDAQ	VSAT	Tue, Jul 23, 2002	5.50	5.60	5.10	5.19
1416	NASDAQ	VSAT	Mon, Jul 22, 2002	5.83	5.91	5.49	5.51
1415	NASDAQ	VSAT	Fri, Jul 19, 2002	5.89	6.06	5.50	5.79
1414	NASDAQ	VSAT	Thu, Jul 18, 2002	6.00	6.33	5.91	5.91
1413	NASDAQ	VSAT	Wed, Jul 17, 2002	5.76	6.00	5.70	5.99
1412	NASDAQ	VSAT	Tue, Jul 16, 2002	5.71	5.95	5.51	5.65
1411	NASDAQ	VSAT	Mon, Jul 15, 2002	6.00	6.41	5.50	5.80
1410	NASDAQ	VSAT	Fri, Jul 12, 2002	5.30	5.79	5.11	5.57
1409	NASDAQ	VSAT	Thu, Jul 11, 2002	5.92	6.00	5.21	5.37
1408	NASDAQ	VSAT	Wed, Jul 10, 2002	6.01	6.15	5.50	5.70
1407	NASDAQ	VSAT	Tue, Jul 9, 2002	6.47	6.50	5.57	5.87
1406	NASDAQ	VSAT	Mon, Jul 8, 2002	6.75	6.80	6.24	6.53
1405	NASDAQ	VSAT	Fri, Jul 5, 2002	6.44	6.75	6.38	6.72
1404	NASDAQ	VSAT	Wed, Jul 3, 2002	6.95	7.02	6.01	6.25
1403	NASDAQ	VSAT	Tue, Jul 2, 2002	7.96	8.06	6.86	6.99
1402	NASDAQ	VSAT	Mon, Jul 1, 2002	8.49	8.49	7.72	8.02
1401	NASDAQ	VSAT	Fri, Jun 28, 2002	8.00	8.55	7.87	8.43
1400	NASDAQ	VSAT	Thu, Jun 27, 2002	8.21	8.29	7.95	7.98
1399	NASDAQ	VSAT	Wed, Jun 26, 2002	7.65	8.20	7.65	8.20
1398	NASDAQ	VSAT	Tue, Jun 25, 2002	8.15	8.26	7.65	7.74
1397	NASDAQ	VSAT	Mon, Jun 24, 2002	8.39	8.41	7.40	8.22
1396	NASDAQ	VSAT	Fri, Jun 21, 2002	8.13	8.39	7.99	8.38
1395	NASDAQ	VSAT	Thu, Jun 20, 2002	8.15	8.18	7.99	8.02
1394	NASDAQ	VSAT	Wed, Jun 19, 2002	8.31	8.32	8.14	8.16
1393	NASDAQ	VSAT	Tue, Jun 18, 2002	8.89	8.89	8.30	8.32
1392	NASDAQ	VSAT	Mon, Jun 17, 2002	8.45	9.05	8.40	8.90
1391	NASDAQ	VSAT	Fri, Jun 14, 2002	8.68	8.90	8.13	8.40
1390	NASDAQ	VSAT	Thu, Jun 13, 2002	9.01	9.25	8.50	8.55
1389	NASDAQ	VSAT	Wed, Jun 12, 2002	8.71	9.24	8.57	9.00
1388	NASDAQ	VSAT	Tue, Jun 11, 2002	9.08	9.17	8.65	8.67
1387	NASDAQ	VSAT	Mon, Jun 10, 2002	8.70	9.09	8.56	8.93
1386	NASDAQ	VSAT	Fri, Jun 7, 2002	8.57	8.90	8.56	8.71
1385	NASDAQ	VSAT	Thu, Jun 6, 2002	9.10	9.16	8.90	8.94
1384	NASDAQ	VSAT	Wed, Jun 5, 2002	9.30	9.55	9.00	9.10
1383	NASDAQ	VSAT	Tue, Jun 4, 2002	9.01	9.48	8.95	9.28
1382	NASDAQ	VSAT	Mon, Jun 3, 2002	9.34	9.48	8.74	9.00
1381	NASDAQ	VSAT	Fri, May 31, 2002	9.38	9.48	9.31	9.38
1380	NASDAQ	VSAT	Thu, May 30, 2002	9.28	9.49	9.17	9.47
1379	NASDAQ	VSAT	Wed, May 29, 2002	9.31	9.47	9.15	9.36
1378	NASDAQ	VSAT	Tue, May 28, 2002	9.24	9.50	9.01	9.44
1377	NASDAQ	VSAT	Fri, May 24, 2002	9.22	9.40	8.98	9.02
1376	NASDAQ	VSAT	Thu, May 23, 2002	9.20	9.37	9.06	9.31
1375	NASDAQ	VSAT	Wed, May 22, 2002	9.03	9.43	8.95	9.13
1374	NASDAQ	VSAT	Tue, May 21, 2002	9.10	9.30	8.72	8.83
1373	NASDAQ	VSAT	Mon, May 20, 2002	9.30	9.40	8.85	9.05
1372	NASDAQ	VSAT	Fri, May 17, 2002	9.37	9.79	8.93	9.73
1371	NASDAQ	VSAT	Thu, May 16, 2002	8.46	9.65	8.25	9.45
1370	NASDAQ	VSAT	Wed, May 15, 2002	10.55	10.56	10.06	10.35
1369	NASDAQ	VSAT	Tue, May 14, 2002	11.20	11.20	10.22	10.50
1368	NASDAQ	VSAT	Mon, May 13, 2002	10.60	10.78	10.15	10.15
1367	NASDAQ	VSAT	Fri, May 10, 2002	10.86	10.90	10.46	10.65
1366	NASDAQ	VSAT	Thu, May 9, 2002	10.25	11.80	10.14	10.78
1365	NASDAQ	VSAT	Wed, May 8, 2002	9.47	10.50	9.28	10.05
1364	NASDAQ	VSAT	Tue, May 7, 2002	9.68	9.88	9.20	9.40
1363	NASDAQ	VSAT	Mon, May 6, 2002	10.65	10.75	9.17	9.80
1362	NASDAQ	VSAT	Fri, May 3, 2002	10.50	10.90	10.25	10.63
1361	NASDAQ	VSAT	Thu, May 2, 2002	10.02	10.50	9.85	10.42
1360	NASDAQ	VSAT	Wed, May 1, 2002	10.23	10.65	9.32	10.02
1359	NASDAQ	VSAT	Tue, Apr 30, 2002	10.40	10.74	10.31	10.63
1358	NASDAQ	VSAT	Mon, Apr 29, 2002	10.11	10.79	10.10	10.58
1357	NASDAQ	VSAT	Fri, Apr 26, 2002	11.05	11.06	10.00	10.04
1356	NASDAQ	VSAT	Thu, Apr 25, 2002	11.11	11.34	11.01	11.07
1355	NASDAQ	VSAT	Wed, Apr 24, 2002	11.31	11.72	11.08	11.14
1354	NASDAQ	VSAT	Tue, Apr 23, 2002	11.64	11.78	11.05	11.28
1353	NASDAQ	VSAT	Mon, Apr 22, 2002	12.74	12.74	11.48	11.59
1352	NASDAQ	VSAT	Fri, Apr 19, 2002	12.90	12.91	12.31	12.43
1351	NASDAQ	VSAT	Thu, Apr 18, 2002	12.94	13.07	12.20	12.71
1350	NASDAQ	VSAT	Wed, Apr 17, 2002	12.45	13.19	12.26	12.80
1349	NASDAQ	VSAT	Tue, Apr 16, 2002	12.42	12.87	12.23	12.64
1348	NASDAQ	VSAT	Mon, Apr 15, 2002	12.19	12.54	11.75	12.34
1347	NASDAQ	VSAT	Fri, Apr 12, 2002	12.61	12.62	11.85	12.16
1346	NASDAQ	VSAT	Thu, Apr 11, 2002	12.64	12.81	12.51	12.60
1345	NASDAQ	VSAT	Wed, Apr 10, 2002	13.37	13.37	12.55	12.75
1344	NASDAQ	VSAT	Tue, Apr 9, 2002	13.30	13.44	13.02	13.13
1343	NASDAQ	VSAT	Mon, Apr 8, 2002	12.50	13.75	12.24	13.31
1342	NASDAQ	VSAT	Fri, Apr 5, 2002	13.11	13.39	12.71	13.31
1341	NASDAQ	VSAT	Thu, Apr 4, 2002	13.14	13.23	12.97	12.97
1340	NASDAQ	VSAT	Wed, Apr 3, 2002	13.32	13.72	13.00	13.14
1339	NASDAQ	VSAT	Tue, Apr 2, 2002	13.83	13.94	13.25	13.28
1338	NASDAQ	VSAT	Mon, Apr 1, 2002	14.02	14.20	13.80	13.81
1337	NASDAQ	VSAT	Thu, Mar 28, 2002	14.00	14.16	13.90	14.02
1336	NASDAQ	VSAT	Wed, Mar 27, 2002	13.96	14.15	13.65	14.14
1335	NASDAQ	VSAT	Tue, Mar 26, 2002	13.95	14.40	13.68	14.25
1334	NASDAQ	VSAT	Mon, Mar 25, 2002	13.72	14.16	13.65	13.97
1333	NASDAQ	VSAT	Fri, Mar 22, 2002	13.79	14.16	13.19	13.75
1332	NASDAQ	VSAT	Thu, Mar 21, 2002	13.43	14.01	13.29	13.89
1331	NASDAQ	VSAT	Wed, Mar 20, 2002	13.66	13.72	13.26	13.30
1330	NASDAQ	VSAT	Tue, Mar 19, 2002	14.27	14.30	13.66	13.85
1329	NASDAQ	VSAT	Mon, Mar 18, 2002	13.85	14.24	13.45	14.23
1328	NASDAQ	VSAT	Fri, Mar 15, 2002	13.48	13.96	13.45	13.84
1327	NASDAQ	VSAT	Thu, Mar 14, 2002	13.35	13.85	12.95	13.77
1326	NASDAQ	VSAT	Wed, Mar 13, 2002	13.25	13.47	12.81	13.36
1325	NASDAQ	VSAT	Tue, Mar 12, 2002	13.46	13.64	13.05	13.10
1324	NASDAQ	VSAT	Mon, Mar 11, 2002	14.00	14.30	13.41	13.67
1323	NASDAQ	VSAT	Fri, Mar 8, 2002	14.53	14.80	13.80	13.93
1322	NASDAQ	VSAT	Thu, Mar 7, 2002	13.79	14.70	13.61	14.44
1321	NASDAQ	VSAT	Wed, Mar 6, 2002	13.65	13.80	13.05	13.73
1320	NASDAQ	VSAT	Tue, Mar 5, 2002	13.28	13.53	13.05	13.42
1319	NASDAQ	VSAT	Mon, Mar 4, 2002	13.00	13.44	12.97	13.15
1318	NASDAQ	VSAT	Fri, Mar 1, 2002	12.78	13.15	12.64	13.12
1317	NASDAQ	VSAT	Thu, Feb 28, 2002	13.73	13.75	12.40	12.85
1316	NASDAQ	VSAT	Wed, Feb 27, 2002	12.99	13.90	12.96	13.45
1315	NASDAQ	VSAT	Tue, Feb 26, 2002	13.29	13.50	12.00	12.99
1314	NASDAQ	VSAT	Mon, Feb 25, 2002	13.48	13.50	13.00	13.18
1313	NASDAQ	VSAT	Fri, Feb 22, 2002	12.65	13.39	12.42	13.18
1312	NASDAQ	VSAT	Thu, Feb 21, 2002	12.61	12.75	12.44	12.50
1311	NASDAQ	VSAT	Wed, Feb 20, 2002	12.45	13.15	12.37	12.49
1310	NASDAQ	VSAT	Tue, Feb 19, 2002	12.47	12.65	11.99	12.43
1309	NASDAQ	VSAT	Fri, Feb 15, 2002	12.03	12.50	12.03	12.28
1308	NASDAQ	VSAT	Thu, Feb 14, 2002	12.02	12.25	11.94	12.10
1307	NASDAQ	VSAT	Wed, Feb 13, 2002	12.35	12.35	11.94	12.00
1306	NASDAQ	VSAT	Tue, Feb 12, 2002	12.59	12.60	11.43	11.97
1305	NASDAQ	VSAT	Mon, Feb 11, 2002	11.40	11.89	11.15	11.70
1304	NASDAQ	VSAT	Fri, Feb 8, 2002	12.10	12.30	10.93	11.14
1303	NASDAQ	VSAT	Thu, Feb 7, 2002	10.94	11.60	10.80	11.56
1302	NASDAQ	VSAT	Wed, Feb 6, 2002	11.83	12.03	10.80	10.80
1301	NASDAQ	VSAT	Tue, Feb 5, 2002	12.33	12.33	11.18	11.45
1300	NASDAQ	VSAT	Mon, Feb 4, 2002	12.75	12.92	12.05	12.20
1299	NASDAQ	VSAT	Fri, Feb 1, 2002	13.31	13.59	12.75	12.75
1298	NASDAQ	VSAT	Thu, Jan 31, 2002	12.90	13.35	12.68	13.15
1297	NASDAQ	VSAT	Wed, Jan 30, 2002	12.99	13.10	12.38	12.88
1296	NASDAQ	VSAT	Tue, Jan 29, 2002	13.13	13.20	12.67	12.80
1295	NASDAQ	VSAT	Mon, Jan 28, 2002	13.28	13.29	12.84	12.93
1294	NASDAQ	VSAT	Fri, Jan 25, 2002	12.82	13.65	12.56	13.22
1293	NASDAQ	VSAT	Thu, Jan 24, 2002	13.03	13.30	12.76	12.95
1292	NASDAQ	VSAT	Wed, Jan 23, 2002	12.47	13.40	12.36	12.90
1291	NASDAQ	VSAT	Tue, Jan 22, 2002	12.98	13.14	12.25	12.52
1290	NASDAQ	VSAT	Fri, Jan 18, 2002	13.11	13.13	12.45	12.98
1289	NASDAQ	VSAT	Thu, Jan 17, 2002	13.28	13.54	12.95	13.19
1288	NASDAQ	VSAT	Wed, Jan 16, 2002	13.27	13.29	12.93	13.04
1287	NASDAQ	VSAT	Tue, Jan 15, 2002	13.70	14.00	13.01	13.35
1286	NASDAQ	VSAT	Mon, Jan 14, 2002	13.90	13.96	12.76	13.60
1285	NASDAQ	VSAT	Fri, Jan 11, 2002	14.08	14.10	13.60	14.00
1284	NASDAQ	VSAT	Thu, Jan 10, 2002	14.18	14.18	13.40	14.03
1283	NASDAQ	VSAT	Wed, Jan 9, 2002	14.40	14.50	13.85	14.04
1282	NASDAQ	VSAT	Tue, Jan 8, 2002	15.64	15.99	14.65	15.03
1281	NASDAQ	VSAT	Mon, Jan 7, 2002	16.32	16.61	15.95	16.02
1280	NASDAQ	VSAT	Fri, Jan 4, 2002	16.70	17.00	16.06	16.31
1279	NASDAQ	VSAT	Thu, Jan 3, 2002	16.25	17.15	16.10	16.70
1278	NASDAQ	VSAT	Wed, Jan 2, 2002	15.85	16.25	15.61	16.25
1277	NASDAQ	VSAT	Mon, Dec 31, 2001	15.56	16.25	15.55	15.60
1276	NASDAQ	VSAT	Fri, Dec 28, 2001	15.62	16.25	15.54	15.54
1275	NASDAQ	VSAT	Thu, Dec 27, 2001	15.19	15.61	15.04	15.50
1274	NASDAQ	VSAT	Wed, Dec 26, 2001	14.46	15.16	14.20	15.04
1273	NASDAQ	VSAT	Mon, Dec 24, 2001	14.99	15.00	13.95	14.49
1272	NASDAQ	VSAT	Fri, Dec 21, 2001	14.34	15.02	13.68	14.98
1271	NASDAQ	VSAT	Thu, Dec 20, 2001	14.02	14.65	14.01	14.11
1270	NASDAQ	VSAT	Wed, Dec 19, 2001	14.53	14.70	14.15	14.28
1269	NASDAQ	VSAT	Tue, Dec 18, 2001	15.00	15.30	14.25	14.54
1268	NASDAQ	VSAT	Mon, Dec 17, 2001	15.05	15.75	14.82	15.00
1267	NASDAQ	VSAT	Fri, Dec 14, 2001	14.10	15.42	14.10	15.00
1266	NASDAQ	VSAT	Thu, Dec 13, 2001	14.21	14.24	13.76	14.20
1265	NASDAQ	VSAT	Wed, Dec 12, 2001	13.75	14.85	13.75	14.46
1264	NASDAQ	VSAT	Tue, Dec 11, 2001	13.23	13.75	12.77	13.69
1263	NASDAQ	VSAT	Mon, Dec 10, 2001	13.75	14.21	12.76	13.21
1262	NASDAQ	VSAT	Fri, Dec 7, 2001	14.20	14.59	13.75	13.81
1261	NASDAQ	VSAT	Thu, Dec 6, 2001	14.49	14.69	14.06	14.18
1260	NASDAQ	VSAT	Wed, Dec 5, 2001	14.28	14.70	14.24	14.48
1259	NASDAQ	VSAT	Tue, Dec 4, 2001	14.28	14.65	14.00	14.27
1258	NASDAQ	VSAT	Mon, Dec 3, 2001	14.31	14.84	13.83	13.87
1257	NASDAQ	VSAT	Fri, Nov 30, 2001	13.47	14.30	13.40	14.22
1256	NASDAQ	VSAT	Thu, Nov 29, 2001	13.10	13.60	12.80	13.50
1255	NASDAQ	VSAT	Wed, Nov 28, 2001	13.86	13.90	13.00	13.10
1254	NASDAQ	VSAT	Tue, Nov 27, 2001	14.29	14.30	13.55	13.83
1253	NASDAQ	VSAT	Mon, Nov 26, 2001	14.33	14.75	13.50	14.13
1252	NASDAQ	VSAT	Fri, Nov 23, 2001	14.00	14.42	14.00	14.32
1251	NASDAQ	VSAT	Wed, Nov 21, 2001	14.14	14.22	13.58	14.01
1250	NASDAQ	VSAT	Tue, Nov 20, 2001	14.70	14.70	14.03	14.12
1249	NASDAQ	VSAT	Mon, Nov 19, 2001	14.75	15.29	14.00	14.67
1248	NASDAQ	VSAT	Fri, Nov 16, 2001	14.95	15.18	14.35	14.74
1247	NASDAQ	VSAT	Thu, Nov 15, 2001	15.45	15.53	14.30	14.76
1246	NASDAQ	VSAT	Wed, Nov 14, 2001	15.05	15.80	14.81	15.03
1245	NASDAQ	VSAT	Tue, Nov 13, 2001	13.85	14.63	13.80	14.54
1244	NASDAQ	VSAT	Mon, Nov 12, 2001	13.76	13.90	13.26	13.80
1243	NASDAQ	VSAT	Fri, Nov 9, 2001	13.55	14.00	13.50	13.65
1242	NASDAQ	VSAT	Thu, Nov 8, 2001	13.65	13.70	13.15	13.62
1241	NASDAQ	VSAT	Wed, Nov 7, 2001	12.30	13.99	12.10	13.03
1240	NASDAQ	VSAT	Tue, Nov 6, 2001	13.95	14.00	12.44	13.05
1239	NASDAQ	VSAT	Mon, Nov 5, 2001	14.00	14.10	13.91	13.99
1238	NASDAQ	VSAT	Fri, Nov 2, 2001	13.92	14.57	13.78	13.85
1237	NASDAQ	VSAT	Thu, Nov 1, 2001	14.18	14.25	12.89	14.03
1236	NASDAQ	VSAT	Wed, Oct 31, 2001	14.91	15.16	14.39	14.81
1235	NASDAQ	VSAT	Tue, Oct 30, 2001	17.45	17.51	14.35	14.94
1234	NASDAQ	VSAT	Mon, Oct 29, 2001	18.00	18.01	17.26	17.45
1233	NASDAQ	VSAT	Fri, Oct 26, 2001	18.17	18.25	17.57	17.95
1232	NASDAQ	VSAT	Thu, Oct 25, 2001	18.05	18.57	17.23	18.25
1231	NASDAQ	VSAT	Wed, Oct 24, 2001	18.02	18.08	17.75	18.06
1230	NASDAQ	VSAT	Tue, Oct 23, 2001	17.90	18.50	17.75	18.00
1229	NASDAQ	VSAT	Mon, Oct 22, 2001	18.06	19.00	17.27	17.75
1228	NASDAQ	VSAT	Fri, Oct 19, 2001	18.26	18.50	17.50	18.00
1227	NASDAQ	VSAT	Thu, Oct 18, 2001	19.00	19.04	18.16	18.40
1226	NASDAQ	VSAT	Wed, Oct 17, 2001	20.07	20.11	18.50	18.74
1225	NASDAQ	VSAT	Tue, Oct 16, 2001	19.76	20.50	19.17	19.54
1224	NASDAQ	VSAT	Mon, Oct 15, 2001	19.26	19.85	19.25	19.76
1223	NASDAQ	VSAT	Fri, Oct 12, 2001	18.89	20.08	17.75	19.30
1222	NASDAQ	VSAT	Thu, Oct 11, 2001	18.30	19.75	17.95	19.65
1221	NASDAQ	VSAT	Wed, Oct 10, 2001	16.75	18.30	16.42	18.21
1220	NASDAQ	VSAT	Tue, Oct 9, 2001	16.81	17.09	16.30	16.56
1219	NASDAQ	VSAT	Mon, Oct 8, 2001	17.39	17.70	16.41	17.12
1218	NASDAQ	VSAT	Fri, Oct 5, 2001	17.26	17.55	16.11	17.55
1217	NASDAQ	VSAT	Thu, Oct 4, 2001	17.80	18.05	16.80	17.66
1216	NASDAQ	VSAT	Wed, Oct 3, 2001	16.88	17.70	16.67	17.12
1215	NASDAQ	VSAT	Tue, Oct 2, 2001	17.49	17.90	16.60	17.04
1214	NASDAQ	VSAT	Mon, Oct 1, 2001	17.70	17.83	16.70	17.18
1213	NASDAQ	VSAT	Fri, Sep 28, 2001	17.21	18.60	17.03	17.84
1212	NASDAQ	VSAT	Thu, Sep 27, 2001	16.49	17.19	16.00	17.13
1211	NASDAQ	VSAT	Wed, Sep 26, 2001	17.85	18.25	16.06	16.35
1210	NASDAQ	VSAT	Tue, Sep 25, 2001	18.65	18.70	17.15	17.30
1209	NASDAQ	VSAT	Mon, Sep 24, 2001	17.50	18.78	17.15	18.40
1208	NASDAQ	VSAT	Fri, Sep 21, 2001	15.89	17.25	15.31	17.15
1207	NASDAQ	VSAT	Thu, Sep 20, 2001	17.51	17.85	15.88	16.12
1206	NASDAQ	VSAT	Wed, Sep 19, 2001	15.75	18.93	15.50	18.59
1205	NASDAQ	VSAT	Tue, Sep 18, 2001	15.49	16.50	15.00	15.86
1204	NASDAQ	VSAT	Mon, Sep 17, 2001	14.72	16.80	14.00	14.93
1203	NASDAQ	VSAT	Mon, Sep 10, 2001	15.61	15.84	14.86	15.55
1202	NASDAQ	VSAT	Fri, Sep 7, 2001	14.99	16.01	14.68	15.62
1201	NASDAQ	VSAT	Thu, Sep 6, 2001	15.95	16.14	14.35	15.42
1200	NASDAQ	VSAT	Wed, Sep 5, 2001	16.19	16.38	15.75	16.35
1199	NASDAQ	VSAT	Tue, Sep 4, 2001	16.51	16.51	15.93	16.30
1198	NASDAQ	VSAT	Fri, Aug 31, 2001	15.95	17.14	15.80	16.44
1197	NASDAQ	VSAT	Thu, Aug 30, 2001	16.71	16.76	15.85	16.21
1196	NASDAQ	VSAT	Wed, Aug 29, 2001	17.30	17.40	16.70	16.80
1195	NASDAQ	VSAT	Tue, Aug 28, 2001	17.31	17.58	17.01	17.33
1194	NASDAQ	VSAT	Mon, Aug 27, 2001	16.51	17.80	16.51	17.54
1193	NASDAQ	VSAT	Fri, Aug 24, 2001	16.10	17.15	16.10	16.70
1192	NASDAQ	VSAT	Thu, Aug 23, 2001	15.77	16.93	15.77	15.90
1191	NASDAQ	VSAT	Wed, Aug 22, 2001	15.23	16.00	15.06	16.00
1190	NASDAQ	VSAT	Tue, Aug 21, 2001	15.55	17.12	15.00	15.03
1189	NASDAQ	VSAT	Mon, Aug 20, 2001	16.43	16.43	15.50	15.50
1188	NASDAQ	VSAT	Fri, Aug 17, 2001	15.99	16.44	15.50	16.25
1187	NASDAQ	VSAT	Thu, Aug 16, 2001	16.65	16.66	15.40	16.05
1186	NASDAQ	VSAT	Wed, Aug 15, 2001	17.50	17.75	16.75	16.75
1185	NASDAQ	VSAT	Tue, Aug 14, 2001	17.50	17.85	17.25	17.40
1184	NASDAQ	VSAT	Mon, Aug 13, 2001	17.60	18.10	17.00	17.15
1183	NASDAQ	VSAT	Fri, Aug 10, 2001	18.65	18.72	17.10	17.59
1182	NASDAQ	VSAT	Thu, Aug 9, 2001	18.31	19.02	17.60	18.32
1181	NASDAQ	VSAT	Wed, Aug 8, 2001	20.00	20.01	17.85	18.35
1180	NASDAQ	VSAT	Tue, Aug 7, 2001	19.97	20.40	19.85	20.10
1179	NASDAQ	VSAT	Mon, Aug 6, 2001	20.16	20.30	19.55	19.80
1178	NASDAQ	VSAT	Fri, Aug 3, 2001	20.62	20.62	19.90	20.31
1177	NASDAQ	VSAT	Thu, Aug 2, 2001	20.41	20.80	20.21	20.70
1176	NASDAQ	VSAT	Wed, Aug 1, 2001	20.32	20.50	20.17	20.20
1175	NASDAQ	VSAT	Tue, Jul 31, 2001	20.42	20.58	20.10	20.30
1174	NASDAQ	VSAT	Mon, Jul 30, 2001	21.00	21.07	19.95	20.03
1173	NASDAQ	VSAT	Fri, Jul 27, 2001	20.09	21.03	19.90	20.99
1172	NASDAQ	VSAT	Thu, Jul 26, 2001	19.90	20.12	19.80	19.96
1171	NASDAQ	VSAT	Wed, Jul 25, 2001	20.00	20.18	19.85	20.05
1170	NASDAQ	VSAT	Tue, Jul 24, 2001	20.86	20.98	19.95	20.04
1169	NASDAQ	VSAT	Mon, Jul 23, 2001	21.17	21.19	20.90	20.95
1168	NASDAQ	VSAT	Fri, Jul 20, 2001	21.19	21.19	21.00	21.15
1167	NASDAQ	VSAT	Thu, Jul 19, 2001	20.65	21.20	20.65	21.18
1166	NASDAQ	VSAT	Wed, Jul 18, 2001	21.19	21.30	20.60	20.65
1165	NASDAQ	VSAT	Tue, Jul 17, 2001	20.93	21.45	20.82	21.15
1164	NASDAQ	VSAT	Mon, Jul 16, 2001	22.00	22.35	20.90	20.94
1163	NASDAQ	VSAT	Fri, Jul 13, 2001	21.23	22.65	21.23	22.54
1162	NASDAQ	VSAT	Thu, Jul 12, 2001	20.25	21.70	20.00	21.53
1161	NASDAQ	VSAT	Wed, Jul 11, 2001	20.56	20.63	18.39	19.66
1160	NASDAQ	VSAT	Tue, Jul 10, 2001	21.84	21.93	20.75	20.75
1159	NASDAQ	VSAT	Mon, Jul 9, 2001	20.59	22.00	20.30	21.58
1158	NASDAQ	VSAT	Fri, Jul 6, 2001	21.40	21.75	20.16	20.80
1157	NASDAQ	VSAT	Thu, Jul 5, 2001	21.55	22.10	21.10	21.60
1156	NASDAQ	VSAT	Tue, Jul 3, 2001	22.00	22.12	21.35	22.11
1155	NASDAQ	VSAT	Mon, Jul 2, 2001	22.35	23.55	22.07	22.11
1154	NASDAQ	VSAT	Fri, Jun 29, 2001	22.38	23.88	22.20	23.88
1153	NASDAQ	VSAT	Thu, Jun 28, 2001	21.12	22.39	21.12	22.30
1152	NASDAQ	VSAT	Wed, Jun 27, 2001	21.29	21.54	20.90	21.10
1151	NASDAQ	VSAT	Tue, Jun 26, 2001	19.99	21.03	19.89	20.80
1150	NASDAQ	VSAT	Mon, Jun 25, 2001	20.05	20.30	20.00	20.11
1149	NASDAQ	VSAT	Fri, Jun 22, 2001	19.86	20.37	19.52	20.12
1148	NASDAQ	VSAT	Thu, Jun 21, 2001	19.74	21.25	19.39	19.52
1147	NASDAQ	VSAT	Wed, Jun 20, 2001	20.45	20.90	18.81	19.74
1146	NASDAQ	VSAT	Tue, Jun 19, 2001	22.25	23.75	20.32	20.53
1145	NASDAQ	VSAT	Mon, Jun 18, 2001	20.50	22.04	20.46	22.04
1144	NASDAQ	VSAT	Fri, Jun 15, 2001	20.24	20.40	19.90	20.30
1143	NASDAQ	VSAT	Thu, Jun 14, 2001	19.94	20.50	19.85	20.20
1142	NASDAQ	VSAT	Wed, Jun 13, 2001	19.90	20.05	19.86	19.91
1141	NASDAQ	VSAT	Tue, Jun 12, 2001	19.38	20.37	19.37	20.00
1140	NASDAQ	VSAT	Mon, Jun 11, 2001	19.30	19.74	18.81	19.57
1139	NASDAQ	VSAT	Fri, Jun 8, 2001	18.94	19.30	18.60	19.20
1138	NASDAQ	VSAT	Thu, Jun 7, 2001	18.44	18.60	18.30	18.54
1137	NASDAQ	VSAT	Wed, Jun 6, 2001	18.41	18.62	18.25	18.60
1136	NASDAQ	VSAT	Tue, Jun 5, 2001	18.09	18.65	17.56	18.25
1135	NASDAQ	VSAT	Mon, Jun 4, 2001	18.29	18.52	17.12	17.90
1134	NASDAQ	VSAT	Fri, Jun 1, 2001	17.42	18.27	17.06	18.26
1133	NASDAQ	VSAT	Thu, May 31, 2001	16.66	18.12	16.61	17.42
1132	NASDAQ	VSAT	Wed, May 30, 2001	17.95	17.97	16.50	17.00
1131	NASDAQ	VSAT	Tue, May 29, 2001	19.09	19.10	17.75	18.00
1130	NASDAQ	VSAT	Fri, May 25, 2001	20.00	20.00	18.35	18.96
1129	NASDAQ	VSAT	Thu, May 24, 2001	20.25	20.30	18.55	20.05
1128	NASDAQ	VSAT	Wed, May 23, 2001	20.92	20.92	19.87	20.25
1127	NASDAQ	VSAT	Tue, May 22, 2001	20.70	21.05	20.20	20.91
1126	NASDAQ	VSAT	Mon, May 21, 2001	20.10	20.70	19.86	20.55
1125	NASDAQ	VSAT	Fri, May 18, 2001	20.08	20.30	19.25	19.27
1124	NASDAQ	VSAT	Thu, May 17, 2001	19.25	19.90	18.84	19.60
1123	NASDAQ	VSAT	Wed, May 16, 2001	17.90	19.07	17.83	18.70
1122	NASDAQ	VSAT	Tue, May 15, 2001	17.85	18.50	17.73	17.95
1121	NASDAQ	VSAT	Mon, May 14, 2001	16.95	18.45	16.64	18.40
1120	NASDAQ	VSAT	Fri, May 11, 2001	17.07	17.07	16.25	16.96
1119	NASDAQ	VSAT	Thu, May 10, 2001	17.10	17.51	16.95	17.00
1118	NASDAQ	VSAT	Wed, May 9, 2001	17.09	17.10	16.71	17.05
1117	NASDAQ	VSAT	Tue, May 8, 2001	17.57	17.72	16.75	17.10
1116	NASDAQ	VSAT	Mon, May 7, 2001	17.45	17.96	17.43	17.57
1115	NASDAQ	VSAT	Fri, May 4, 2001	16.55	17.95	16.15	17.41
1114	NASDAQ	VSAT	Thu, May 3, 2001	16.90	16.94	16.50	16.70
1113	NASDAQ	VSAT	Wed, May 2, 2001	17.03	17.14	16.75	16.94
1112	NASDAQ	VSAT	Tue, May 1, 2001	17.46	17.80	16.66	17.25
1111	NASDAQ	VSAT	Mon, Apr 30, 2001	16.00	17.70	15.88	17.53
1110	NASDAQ	VSAT	Fri, Apr 27, 2001	15.44	15.84	15.30	15.70
1109	NASDAQ	VSAT	Thu, Apr 26, 2001	14.61	15.50	14.61	15.34
1108	NASDAQ	VSAT	Wed, Apr 25, 2001	16.25	16.25	14.60	14.61
1107	NASDAQ	VSAT	Tue, Apr 24, 2001	14.09	15.75	13.43	15.28
1106	NASDAQ	VSAT	Mon, Apr 23, 2001	14.53	14.53	13.02	14.04
1105	NASDAQ	VSAT	Fri, Apr 20, 2001	14.77	14.90	14.04	14.90
1104	NASDAQ	VSAT	Thu, Apr 19, 2001	14.23	14.90	14.00	14.90
1103	NASDAQ	VSAT	Wed, Apr 18, 2001	13.45	14.86	13.44	14.05
1102	NASDAQ	VSAT	Tue, Apr 17, 2001	12.55	13.10	12.50	12.85
1101	NASDAQ	VSAT	Mon, Apr 16, 2001	13.02	13.31	11.60	13.03
1100	NASDAQ	VSAT	Thu, Apr 12, 2001	13.74	13.80	12.35	13.55
1099	NASDAQ	VSAT	Wed, Apr 11, 2001	13.39	14.15	13.05	13.33
1098	NASDAQ	VSAT	Tue, Apr 10, 2001	11.86	13.75	11.86	13.00
1097	NASDAQ	VSAT	Mon, Apr 9, 2001	12.00	12.47	11.46	11.52
1096	NASDAQ	VSAT	Fri, Apr 6, 2001	12.63	12.64	11.69	12.00
1095	NASDAQ	VSAT	Thu, Apr 5, 2001	10.67	13.88	10.56	13.50
1094	NASDAQ	VSAT	Wed, Apr 4, 2001	10.22	11.25	9.81	10.56
1093	NASDAQ	VSAT	Tue, Apr 3, 2001	11.00	11.13	9.81	9.94
1092	NASDAQ	VSAT	Mon, Apr 2, 2001	14.38	14.44	10.88	10.94
1091	NASDAQ	VSAT	Fri, Mar 30, 2001	13.00	15.13	12.75	15.13
1090	NASDAQ	VSAT	Thu, Mar 29, 2001	13.38	13.50	12.50	13.06
1089	NASDAQ	VSAT	Wed, Mar 28, 2001	11.31	13.38	10.50	13.25
1088	NASDAQ	VSAT	Tue, Mar 27, 2001	11.13	11.69	10.88	11.38
1087	NASDAQ	VSAT	Mon, Mar 26, 2001	11.63	12.06	10.94	11.19
1086	NASDAQ	VSAT	Fri, Mar 23, 2001	10.48	11.63	10.38	11.44
1085	NASDAQ	VSAT	Thu, Mar 22, 2001	10.31	10.50	9.94	10.44
1084	NASDAQ	VSAT	Wed, Mar 21, 2001	10.56	10.81	10.00	10.19
1083	NASDAQ	VSAT	Tue, Mar 20, 2001	10.13	11.31	10.06	10.25
1082	NASDAQ	VSAT	Mon, Mar 19, 2001	10.31	10.38	9.69	10.06
1081	NASDAQ	VSAT	Fri, Mar 16, 2001	10.52	10.56	9.88	9.88
1080	NASDAQ	VSAT	Thu, Mar 15, 2001	10.31	10.63	9.88	9.88
1079	NASDAQ	VSAT	Wed, Mar 14, 2001	9.75	10.38	9.44	10.06
1078	NASDAQ	VSAT	Tue, Mar 13, 2001	10.88	11.38	9.38	10.00
1077	NASDAQ	VSAT	Mon, Mar 12, 2001	13.00	13.06	10.75	10.94
1076	NASDAQ	VSAT	Fri, Mar 9, 2001	13.97	13.97	13.00	13.06
1075	NASDAQ	VSAT	Thu, Mar 8, 2001	14.11	14.25	13.50	14.06
1074	NASDAQ	VSAT	Wed, Mar 7, 2001	14.11	14.25	13.63	14.00
1073	NASDAQ	VSAT	Tue, Mar 6, 2001	13.39	14.28	13.00	13.31
1072	NASDAQ	VSAT	Mon, Mar 5, 2001	13.63	14.50	13.06	13.31
1071	NASDAQ	VSAT	Fri, Mar 2, 2001	12.88	13.81	12.81	13.63
1070	NASDAQ	VSAT	Thu, Mar 1, 2001	12.94	13.81	12.75	13.81
1069	NASDAQ	VSAT	Wed, Feb 28, 2001	14.23	14.25	12.75	13.38
1068	NASDAQ	VSAT	Tue, Feb 27, 2001	15.11	15.13	13.14	14.09
1067	NASDAQ	VSAT	Mon, Feb 26, 2001	15.06	16.00	14.63	14.88
1066	NASDAQ	VSAT	Fri, Feb 23, 2001	13.70	14.88	13.63	14.88
1065	NASDAQ	VSAT	Thu, Feb 22, 2001	15.25	15.38	13.50	14.75
1064	NASDAQ	VSAT	Wed, Feb 21, 2001	15.38	15.56	13.94	14.56
1063	NASDAQ	VSAT	Tue, Feb 20, 2001	15.95	17.00	15.19	15.56
1062	NASDAQ	VSAT	Fri, Feb 16, 2001	16.63	16.64	15.63	15.94
1061	NASDAQ	VSAT	Thu, Feb 15, 2001	16.88	17.13	16.44	16.88
1060	NASDAQ	VSAT	Wed, Feb 14, 2001	16.19	17.13	15.88	16.75
1059	NASDAQ	VSAT	Tue, Feb 13, 2001	17.03	17.06	15.94	15.94
1058	NASDAQ	VSAT	Mon, Feb 12, 2001	16.11	17.94	15.13	17.69
1057	NASDAQ	VSAT	Fri, Feb 9, 2001	18.81	18.88	14.98	15.88
1056	NASDAQ	VSAT	Thu, Feb 8, 2001	17.13	18.38	16.63	17.81
1055	NASDAQ	VSAT	Wed, Feb 7, 2001	17.53	18.25	16.13	16.81
1054	NASDAQ	VSAT	Tue, Feb 6, 2001	15.48	17.38	15.00	17.00
1053	NASDAQ	VSAT	Mon, Feb 5, 2001	16.03	16.06	14.69	15.00
1052	NASDAQ	VSAT	Fri, Feb 2, 2001	17.03	17.13	15.75	16.00
1051	NASDAQ	VSAT	Thu, Feb 1, 2001	17.75	17.75	15.00	17.00
1050	NASDAQ	VSAT	Wed, Jan 31, 2001	18.25	18.88	17.44	17.50
1049	NASDAQ	VSAT	Tue, Jan 30, 2001	19.00	19.25	17.88	18.00
1048	NASDAQ	VSAT	Mon, Jan 29, 2001	17.78	19.44	17.38	19.00
1047	NASDAQ	VSAT	Fri, Jan 26, 2001	17.25	18.00	16.56	17.44
1046	NASDAQ	VSAT	Thu, Jan 25, 2001	17.00	18.25	16.94	18.00
1045	NASDAQ	VSAT	Wed, Jan 24, 2001	16.27	19.06	16.25	19.00
1044	NASDAQ	VSAT	Tue, Jan 23, 2001	15.78	16.38	13.56	16.25
1043	NASDAQ	VSAT	Mon, Jan 22, 2001	17.13	17.38	15.75	15.88
1042	NASDAQ	VSAT	Fri, Jan 19, 2001	17.86	17.88	16.00	16.75
1041	NASDAQ	VSAT	Thu, Jan 18, 2001	15.48	16.94	15.13	16.44
1040	NASDAQ	VSAT	Wed, Jan 17, 2001	14.63	15.75	14.25	15.00
1039	NASDAQ	VSAT	Tue, Jan 16, 2001	13.69	14.63	12.81	14.13
1038	NASDAQ	VSAT	Fri, Jan 12, 2001	12.00	14.25	11.56	14.00
1037	NASDAQ	VSAT	Thu, Jan 11, 2001	11.92	12.25	11.31	11.75
1036	NASDAQ	VSAT	Wed, Jan 10, 2001	11.67	12.13	11.00	11.56
1035	NASDAQ	VSAT	Tue, Jan 9, 2001	12.03	12.56	11.63	11.94
1034	NASDAQ	VSAT	Mon, Jan 8, 2001	11.22	12.00	10.69	11.88
1033	NASDAQ	VSAT	Fri, Jan 5, 2001	11.70	11.75	10.31	10.44
1032	NASDAQ	VSAT	Thu, Jan 4, 2001	12.75	12.75	11.38	11.44
1031	NASDAQ	VSAT	Wed, Jan 3, 2001	12.25	12.50	10.50	12.06
1030	NASDAQ	VSAT	Tue, Jan 2, 2001	13.48	13.50	12.06	12.31
1029	NASDAQ	VSAT	Fri, Dec 29, 2000	13.94	14.50	13.00	13.13
1028	NASDAQ	VSAT	Thu, Dec 28, 2000	13.50	14.50	13.13	14.13
1027	NASDAQ	VSAT	Wed, Dec 27, 2000	13.34	14.50	12.88	13.19
1026	NASDAQ	VSAT	Tue, Dec 26, 2000	13.50	14.13	13.13	13.63
1025	NASDAQ	VSAT	Fri, Dec 22, 2000	14.14	14.88	13.50	13.94
1024	NASDAQ	VSAT	Thu, Dec 21, 2000	13.66	15.00	13.25	14.63
1023	NASDAQ	VSAT	Wed, Dec 20, 2000	14.63	14.69	13.00	14.00
1022	NASDAQ	VSAT	Tue, Dec 19, 2000	16.69	17.50	15.81	15.81
1021	NASDAQ	VSAT	Mon, Dec 18, 2000	17.88	17.95	16.63	16.75
1020	NASDAQ	VSAT	Fri, Dec 15, 2000	16.55	18.00	14.75	17.00
1019	NASDAQ	VSAT	Thu, Dec 14, 2000	18.38	19.38	16.50	16.69
1018	NASDAQ	VSAT	Wed, Dec 13, 2000	18.05	20.00	18.00	20.00
1017	NASDAQ	VSAT	Tue, Dec 12, 2000	18.25	18.94	18.00	18.06
1016	NASDAQ	VSAT	Mon, Dec 11, 2000	18.28	18.75	17.88	18.25
1015	NASDAQ	VSAT	Fri, Dec 8, 2000	16.19	19.00	16.06	19.00
1014	NASDAQ	VSAT	Thu, Dec 7, 2000	15.63	16.50	15.00	15.94
1013	NASDAQ	VSAT	Wed, Dec 6, 2000	16.48	17.00	15.75	16.39
1012	NASDAQ	VSAT	Tue, Dec 5, 2000	14.69	16.50	14.38	16.50
1011	NASDAQ	VSAT	Mon, Dec 4, 2000	13.88	14.81	13.75	14.06
1010	NASDAQ	VSAT	Fri, Dec 1, 2000	12.61	14.25	12.56	14.25
1009	NASDAQ	VSAT	Thu, Nov 30, 2000	12.75	13.06	12.00	12.13
1008	NASDAQ	VSAT	Wed, Nov 29, 2000	13.39	13.81	13.19	13.38
1007	NASDAQ	VSAT	Tue, Nov 28, 2000	13.94	14.13	13.25	13.25
1006	NASDAQ	VSAT	Mon, Nov 27, 2000	15.66	16.06	13.50	13.75
1005	NASDAQ	VSAT	Fri, Nov 24, 2000	15.23	15.25	14.25	15.25
1004	NASDAQ	VSAT	Wed, Nov 22, 2000	16.03	16.06	13.00	14.19
1003	NASDAQ	VSAT	Tue, Nov 21, 2000	17.28	17.31	16.06	16.06
1002	NASDAQ	VSAT	Mon, Nov 20, 2000	16.86	18.50	16.75	16.88
1001	NASDAQ	VSAT	Fri, Nov 17, 2000	18.19	19.13	17.00	17.13
1000	NASDAQ	VSAT	Thu, Nov 16, 2000	18.41	19.30	17.75	17.75
999	NASDAQ	VSAT	Wed, Nov 15, 2000	20.00	20.00	17.94	18.19
998	NASDAQ	VSAT	Tue, Nov 14, 2000	19.70	20.81	19.44	19.75
997	NASDAQ	VSAT	Mon, Nov 13, 2000	17.19	18.94	16.13	18.94
996	NASDAQ	VSAT	Fri, Nov 10, 2000	17.42	18.19	17.00	17.31
995	NASDAQ	VSAT	Thu, Nov 9, 2000	18.25	20.00	17.81	18.38
994	NASDAQ	VSAT	Wed, Nov 8, 2000	19.98	19.98	18.25	18.56
993	NASDAQ	VSAT	Tue, Nov 7, 2000	18.89	20.63	18.00	20.13
992	NASDAQ	VSAT	Mon, Nov 6, 2000	21.69	21.75	19.00	19.00
991	NASDAQ	VSAT	Fri, Nov 3, 2000	21.94	22.44	21.13	22.00
990	NASDAQ	VSAT	Thu, Nov 2, 2000	20.56	22.25	20.56	21.88
989	NASDAQ	VSAT	Wed, Nov 1, 2000	21.00	22.00	20.00	20.63
988	NASDAQ	VSAT	Tue, Oct 31, 2000	19.42	22.00	18.75	22.00
987	NASDAQ	VSAT	Mon, Oct 30, 2000	21.88	23.38	17.50	17.75
986	NASDAQ	VSAT	Fri, Oct 27, 2000	18.50	22.00	18.50	21.69
985	NASDAQ	VSAT	Thu, Oct 26, 2000	18.94	19.13	17.25	19.00
984	NASDAQ	VSAT	Wed, Oct 25, 2000	19.09	19.86	18.00	18.06
983	NASDAQ	VSAT	Tue, Oct 24, 2000	21.52	22.00	18.75	19.06
982	NASDAQ	VSAT	Mon, Oct 23, 2000	20.48	21.88	20.13	21.00
981	NASDAQ	VSAT	Fri, Oct 20, 2000	18.78	20.56	18.06	20.44
980	NASDAQ	VSAT	Thu, Oct 19, 2000	17.41	19.44	16.56	19.44
979	NASDAQ	VSAT	Wed, Oct 18, 2000	15.00	17.50	15.00	16.19
978	NASDAQ	VSAT	Tue, Oct 17, 2000	16.06	16.50	15.06	15.13
977	NASDAQ	VSAT	Mon, Oct 16, 2000	16.55	17.00	15.00	15.31
976	NASDAQ	VSAT	Fri, Oct 13, 2000	16.13	17.38	15.25	16.50
975	NASDAQ	VSAT	Thu, Oct 12, 2000	17.13	17.69	15.13	15.31
974	NASDAQ	VSAT	Wed, Oct 11, 2000	16.38	17.94	15.19	16.75
973	NASDAQ	VSAT	Tue, Oct 10, 2000	18.73	19.00	16.00	16.00
972	NASDAQ	VSAT	Mon, Oct 9, 2000	20.50	20.50	18.38	19.75
971	NASDAQ	VSAT	Fri, Oct 6, 2000	18.28	21.00	17.75	20.94
970	NASDAQ	VSAT	Thu, Oct 5, 2000	20.88	21.38	18.00	18.00
969	NASDAQ	VSAT	Wed, Oct 4, 2000	21.00	21.94	20.13	20.19
968	NASDAQ	VSAT	Tue, Oct 3, 2000	22.44	22.50	20.13	20.56
967	NASDAQ	VSAT	Mon, Oct 2, 2000	23.41	23.44	22.00	22.13
966	NASDAQ	VSAT	Fri, Sep 29, 2000	22.91	24.00	22.25	22.38
965	NASDAQ	VSAT	Thu, Sep 28, 2000	23.06	24.19	22.25	24.19
964	NASDAQ	VSAT	Wed, Sep 27, 2000	23.03	24.00	22.06	22.94
963	NASDAQ	VSAT	Tue, Sep 26, 2000	23.13	24.75	22.19	23.44
962	NASDAQ	VSAT	Mon, Sep 25, 2000	24.50	25.13	21.88	22.00
961	NASDAQ	VSAT	Fri, Sep 22, 2000	23.72	25.88	22.00	24.50
960	NASDAQ	VSAT	Thu, Sep 21, 2000	26.78	26.94	24.00	24.13
959	NASDAQ	VSAT	Wed, Sep 20, 2000	27.25	27.25	25.38	26.94
958	NASDAQ	VSAT	Tue, Sep 19, 2000	25.72	28.25	25.00	28.00
957	NASDAQ	VSAT	Mon, Sep 18, 2000	26.28	26.31	25.25	25.69
956	NASDAQ	VSAT	Fri, Sep 15, 2000	25.94	28.00	25.75	26.13
955	NASDAQ	VSAT	Thu, Sep 14, 2000	26.66	28.00	25.81	26.31
954	NASDAQ	VSAT	Wed, Sep 13, 2000	25.97	27.00	25.06	27.00
953	NASDAQ	VSAT	Tue, Sep 12, 2000	25.63	26.38	25.13	25.25
952	NASDAQ	VSAT	Mon, Sep 11, 2000	27.97	28.00	25.13	26.88
951	NASDAQ	VSAT	Fri, Sep 8, 2000	28.81	29.06	27.81	27.94
950	NASDAQ	VSAT	Thu, Sep 7, 2000	29.06	29.75	28.31	29.50
949	NASDAQ	VSAT	Wed, Sep 6, 2000	32.88	32.94	27.50	29.00
948	NASDAQ	VSAT	Tue, Sep 5, 2000	32.31	34.00	30.88	31.00
947	NASDAQ	VSAT	Fri, Sep 1, 2000	31.31	31.75	30.00	30.94
946	NASDAQ	VSAT	Thu, Aug 31, 2000	30.63	32.13	29.19	29.94
945	NASDAQ	VSAT	Wed, Aug 30, 2000	28.38	30.50	28.00	30.38
944	NASDAQ	VSAT	Tue, Aug 29, 2000	26.13	27.81	25.75	27.81
943	NASDAQ	VSAT	Mon, Aug 28, 2000	23.36	26.25	23.16	25.56
942	NASDAQ	VSAT	Fri, Aug 25, 2000	22.70	23.50	22.69	23.31
941	NASDAQ	VSAT	Thu, Aug 24, 2000	22.50	23.13	21.94	22.88
940	NASDAQ	VSAT	Wed, Aug 23, 2000	23.14	23.14	22.06	22.50
939	NASDAQ	VSAT	Tue, Aug 22, 2000	22.92	23.69	22.88	22.91
938	NASDAQ	VSAT	Mon, Aug 21, 2000	22.38	22.88	22.06	22.75
937	NASDAQ	VSAT	Fri, Aug 18, 2000	23.25	23.31	21.88	22.25
936	NASDAQ	VSAT	Thu, Aug 17, 2000	22.56	23.13	22.34	23.00
935	NASDAQ	VSAT	Wed, Aug 16, 2000	23.09	23.19	22.38	22.53
934	NASDAQ	VSAT	Tue, Aug 15, 2000	23.73	23.73	22.50	22.50
933	NASDAQ	VSAT	Mon, Aug 14, 2000	22.52	23.44	21.50	23.25
932	NASDAQ	VSAT	Fri, Aug 11, 2000	25.19	25.19	20.34	22.50
931	NASDAQ	VSAT	Thu, Aug 10, 2000	20.72	21.91	20.72	21.22
930	NASDAQ	VSAT	Wed, Aug 9, 2000	19.69	22.06	19.38	21.00
929	NASDAQ	VSAT	Tue, Aug 8, 2000	19.63	19.97	18.56	19.31
928	NASDAQ	VSAT	Mon, Aug 7, 2000	20.86	20.86	19.44	19.94
927	NASDAQ	VSAT	Fri, Aug 4, 2000	20.88	21.91	20.00	20.16
926	NASDAQ	VSAT	Thu, Aug 3, 2000	20.59	21.25	20.00	20.47
925	NASDAQ	VSAT	Wed, Aug 2, 2000	22.78	23.50	21.00	21.00
924	NASDAQ	VSAT	Tue, Aug 1, 2000	25.00	25.00	22.88	23.00
923	NASDAQ	VSAT	Mon, Jul 31, 2000	22.97	25.00	22.72	24.75
922	NASDAQ	VSAT	Fri, Jul 28, 2000	25.20	25.66	23.00	23.00
921	NASDAQ	VSAT	Thu, Jul 27, 2000	25.98	27.00	24.63	24.69
920	NASDAQ	VSAT	Wed, Jul 26, 2000	27.06	27.16	26.50	27.06
919	NASDAQ	VSAT	Tue, Jul 25, 2000	27.09	27.09	26.03	26.97
918	NASDAQ	VSAT	Mon, Jul 24, 2000	27.84	27.94	25.50	27.25
917	NASDAQ	VSAT	Fri, Jul 21, 2000	28.75	29.13	27.50	28.00
916	NASDAQ	VSAT	Thu, Jul 20, 2000	27.44	29.38	27.13	29.38
915	NASDAQ	VSAT	Wed, Jul 19, 2000	27.50	28.00	27.28	27.38
914	NASDAQ	VSAT	Tue, Jul 18, 2000	27.16	28.25	27.16	27.59
913	NASDAQ	VSAT	Mon, Jul 17, 2000	26.50	27.50	26.50	27.31
912	NASDAQ	VSAT	Fri, Jul 14, 2000	27.45	28.00	26.50	27.44
911	NASDAQ	VSAT	Thu, Jul 13, 2000	27.50	27.88	26.97	27.88
910	NASDAQ	VSAT	Wed, Jul 12, 2000	26.75	27.00	25.88	27.00
909	NASDAQ	VSAT	Tue, Jul 11, 2000	26.19	26.94	25.84	26.02
908	NASDAQ	VSAT	Mon, Jul 10, 2000	24.92	26.19	24.91	26.06
907	NASDAQ	VSAT	Fri, Jul 7, 2000	26.47	26.50	24.91	25.06
906	NASDAQ	VSAT	Thu, Jul 6, 2000	26.81	27.00	26.06	26.41
905	NASDAQ	VSAT	Wed, Jul 5, 2000	27.06	27.06	26.31	26.31
904	NASDAQ	VSAT	Mon, Jul 3, 2000	26.81	27.22	26.31	27.06
903	NASDAQ	VSAT	Fri, Jun 30, 2000	27.91	28.31	26.38	27.13
902	NASDAQ	VSAT	Thu, Jun 29, 2000	27.92	28.25	27.31	27.75
901	NASDAQ	VSAT	Wed, Jun 28, 2000	26.66	26.91	26.00	26.22
900	NASDAQ	VSAT	Tue, Jun 27, 2000	25.75	27.50	24.63	27.00
899	NASDAQ	VSAT	Mon, Jun 26, 2000	24.98	26.31	21.50	26.06
898	NASDAQ	VSAT	Fri, Jun 23, 2000	23.66	24.00	22.50	23.16
897	NASDAQ	VSAT	Thu, Jun 22, 2000	26.52	27.66	21.81	21.84
896	NASDAQ	VSAT	Wed, Jun 21, 2000	26.02	28.03	25.31	27.34
895	NASDAQ	VSAT	Tue, Jun 20, 2000	24.00	27.56	24.00	27.51
894	NASDAQ	VSAT	Mon, Jun 19, 2000	24.38	24.97	24.00	24.59
893	NASDAQ	VSAT	Fri, Jun 16, 2000	23.50	24.50	23.47	24.16
892	NASDAQ	VSAT	Thu, Jun 15, 2000	23.63	24.94	23.16	24.75
891	NASDAQ	VSAT	Wed, Jun 14, 2000	23.02	23.75	23.00	23.59
890	NASDAQ	VSAT	Tue, Jun 13, 2000	23.84	24.41	22.00	24.25
889	NASDAQ	VSAT	Mon, Jun 12, 2000	22.55	24.69	22.47	24.44
888	NASDAQ	VSAT	Fri, Jun 9, 2000	21.59	22.63	21.50	22.00
887	NASDAQ	VSAT	Thu, Jun 8, 2000	20.81	21.63	20.81	21.44
886	NASDAQ	VSAT	Wed, Jun 7, 2000	20.28	21.13	20.00	20.97
885	NASDAQ	VSAT	Tue, Jun 6, 2000	20.97	21.56	20.44	20.66
884	NASDAQ	VSAT	Mon, Jun 5, 2000	19.25	21.50	19.25	19.50
883	NASDAQ	VSAT	Fri, Jun 2, 2000	19.33	19.34	18.28	18.63
882	NASDAQ	VSAT	Thu, Jun 1, 2000	19.25	20.00	17.75	18.38
881	NASDAQ	VSAT	Wed, May 31, 2000	19.00	19.56	18.00	19.56
880	NASDAQ	VSAT	Tue, May 30, 2000	18.44	19.00	18.25	18.50
879	NASDAQ	VSAT	Fri, May 26, 2000	19.31	19.50	17.75	17.94
878	NASDAQ	VSAT	Thu, May 25, 2000	19.63	20.00	18.94	19.59
877	NASDAQ	VSAT	Wed, May 24, 2000	19.50	20.59	17.75	19.59
876	NASDAQ	VSAT	Tue, May 23, 2000	20.78	21.63	19.38	19.94
875	NASDAQ	VSAT	Mon, May 22, 2000	21.72	21.72	19.00	21.55
874	NASDAQ	VSAT	Fri, May 19, 2000	21.03	22.50	21.00	21.50
873	NASDAQ	VSAT	Thu, May 18, 2000	21.88	22.88	21.00	22.31
872	NASDAQ	VSAT	Wed, May 17, 2000	18.94	21.63	18.94	21.50
871	NASDAQ	VSAT	Tue, May 16, 2000	19.69	20.00	18.94	19.84
870	NASDAQ	VSAT	Mon, May 15, 2000	18.94	18.94	17.69	18.78
869	NASDAQ	VSAT	Fri, May 12, 2000	18.94	19.00	17.13	18.38
868	NASDAQ	VSAT	Thu, May 11, 2000	17.52	18.44	15.81	16.97
867	NASDAQ	VSAT	Wed, May 10, 2000	19.00	19.50	16.50	17.19
866	NASDAQ	VSAT	Tue, May 9, 2000	20.75	21.75	19.00	19.03
865	NASDAQ	VSAT	Mon, May 8, 2000	20.03	21.63	20.03	20.75
864	NASDAQ	VSAT	Fri, May 5, 2000	19.50	22.16	19.50	22.13
863	NASDAQ	VSAT	Thu, May 4, 2000	20.98	21.25	19.44	19.78
862	NASDAQ	VSAT	Wed, May 3, 2000	21.19	22.19	20.00	21.25
861	NASDAQ	VSAT	Tue, May 2, 2000	23.00	23.44	20.38	21.53
860	NASDAQ	VSAT	Mon, May 1, 2000	24.50	25.44	22.56	23.00
859	NASDAQ	VSAT	Fri, Apr 28, 2000	22.50	24.09	21.06	23.41
858	NASDAQ	VSAT	Thu, Apr 27, 2000	19.22	22.13	18.56	21.01
857	NASDAQ	VSAT	Wed, Apr 26, 2000	19.25	22.00	18.88	19.81
856	NASDAQ	VSAT	Tue, Apr 25, 2000	16.36	17.59	15.38	17.59
855	NASDAQ	VSAT	Mon, Apr 24, 2000	16.00	16.50	15.00	16.25
854	NASDAQ	VSAT	Thu, Apr 20, 2000	17.69	18.25	16.50	17.25
853	NASDAQ	VSAT	Wed, Apr 19, 2000	17.55	18.44	16.00	16.53
852	NASDAQ	VSAT	Tue, Apr 18, 2000	15.45	17.06	15.00	17.06
851	NASDAQ	VSAT	Mon, Apr 17, 2000	19.75	20.56	16.03	16.53
850	NASDAQ	VSAT	Fri, Apr 14, 2000	23.38	24.06	20.00	20.38
849	NASDAQ	VSAT	Thu, Apr 13, 2000	25.81	26.75	22.88	25.75
848	NASDAQ	VSAT	Wed, Apr 12, 2000	29.13	29.13	25.00	25.00
847	NASDAQ	VSAT	Tue, Apr 11, 2000	29.00	29.50	26.94	27.66
846	NASDAQ	VSAT	Mon, Apr 10, 2000	34.50	35.38	28.50	29.75
845	NASDAQ	VSAT	Fri, Apr 7, 2000	35.25	35.50	33.06	34.50
844	NASDAQ	VSAT	Thu, Apr 6, 2000	31.00	34.50	31.00	32.81
843	NASDAQ	VSAT	Wed, Apr 5, 2000	22.52	32.13	22.50	30.63
842	NASDAQ	VSAT	Tue, Apr 4, 2000	30.50	30.56	19.00	23.75
841	NASDAQ	VSAT	Mon, Apr 3, 2000	34.48	35.50	31.50	32.00
840	NASDAQ	VSAT	Fri, Mar 31, 2000	38.09	38.50	35.28	36.00
839	NASDAQ	VSAT	Thu, Mar 30, 2000	34.75	42.00	33.81	38.03
838	NASDAQ	VSAT	Wed, Mar 29, 2000	44.63	44.63	37.81	40.25
837	NASDAQ	VSAT	Tue, Mar 28, 2000	44.50	46.00	44.44	45.06
836	NASDAQ	VSAT	Mon, Mar 27, 2000	45.91	46.38	45.31	45.31
835	NASDAQ	VSAT	Fri, Mar 24, 2000	46.00	46.94	45.44	45.44
834	NASDAQ	VSAT	Thu, Mar 23, 2000	43.28	46.63	43.28	46.00
833	NASDAQ	VSAT	Wed, Mar 22, 2000	43.50	44.00	42.50	43.00
832	NASDAQ	VSAT	Tue, Mar 21, 2000	42.73	42.97	42.73	42.75
831	NASDAQ	VSAT	Mon, Mar 20, 2000	44.97	45.50	43.25	44.44
830	NASDAQ	VSAT	Fri, Mar 17, 2000	42.61	45.00	42.25	45.00
829	NASDAQ	VSAT	Thu, Mar 16, 2000	43.50	43.75	41.19	42.76
828	NASDAQ	VSAT	Wed, Mar 15, 2000	44.50	45.09	42.81	43.00
827	NASDAQ	VSAT	Tue, Mar 14, 2000	44.75	46.00	44.50	44.50
826	NASDAQ	VSAT	Mon, Mar 13, 2000	42.03	46.72	42.00	44.94
825	NASDAQ	VSAT	Fri, Mar 10, 2000	48.63	49.00	43.94	46.75
824	NASDAQ	VSAT	Thu, Mar 9, 2000	44.06	47.50	44.03	47.47
823	NASDAQ	VSAT	Wed, Mar 8, 2000	49.38	49.84	40.88	46.75
822	NASDAQ	VSAT	Tue, Mar 7, 2000	48.88	50.00	48.50	49.25
821	NASDAQ	VSAT	Mon, Mar 6, 2000	43.44	52.50	42.38	49.75
820	NASDAQ	VSAT	Fri, Mar 3, 2000	43.50	44.44	43.25	43.88
819	NASDAQ	VSAT	Thu, Mar 2, 2000	43.83	44.56	42.94	44.00
818	NASDAQ	VSAT	Wed, Mar 1, 2000	39.06	43.56	38.75	43.31
817	NASDAQ	VSAT	Tue, Feb 29, 2000	36.25	39.69	36.25	39.00
816	NASDAQ	VSAT	Mon, Feb 28, 2000	37.38	37.50	35.06	36.38
815	NASDAQ	VSAT	Fri, Feb 25, 2000	36.63	37.13	33.75	36.00
814	NASDAQ	VSAT	Thu, Feb 24, 2000	37.97	38.06	35.00	36.63
813	NASDAQ	VSAT	Wed, Feb 23, 2000	36.02	37.00	33.72	36.44
812	NASDAQ	VSAT	Tue, Feb 22, 2000	38.47	38.50	35.78	36.13
811	NASDAQ	VSAT	Fri, Feb 18, 2000	37.67	38.19	37.44	38.00
810	NASDAQ	VSAT	Thu, Feb 17, 2000	38.63	39.50	37.44	37.75
809	NASDAQ	VSAT	Wed, Feb 16, 2000	36.50	39.50	36.31	38.75
808	NASDAQ	VSAT	Tue, Feb 15, 2000	36.72	36.88	36.13	36.25
807	NASDAQ	VSAT	Mon, Feb 14, 2000	36.88	37.44	36.44	36.44
806	NASDAQ	VSAT	Fri, Feb 11, 2000	36.19	37.00	35.50	36.38
805	NASDAQ	VSAT	Thu, Feb 10, 2000	39.95	39.97	37.50	38.63
804	NASDAQ	VSAT	Wed, Feb 9, 2000	40.38	42.13	39.00	39.50
803	NASDAQ	VSAT	Tue, Feb 8, 2000	37.47	40.50	37.44	40.00
802	NASDAQ	VSAT	Mon, Feb 7, 2000	37.00	37.75	34.78	37.19
801	NASDAQ	VSAT	Fri, Feb 4, 2000	37.36	37.50	36.66	37.06
800	NASDAQ	VSAT	Thu, Feb 3, 2000	33.94	35.75	33.63	35.75
799	NASDAQ	VSAT	Wed, Feb 2, 2000	33.88	35.00	33.63	33.81
798	NASDAQ	VSAT	Tue, Feb 1, 2000	33.52	35.00	30.50	33.88
797	NASDAQ	VSAT	Mon, Jan 31, 2000	37.31	37.34	33.25	33.94
796	NASDAQ	VSAT	Fri, Jan 28, 2000	35.45	36.38	33.88	36.38
795	NASDAQ	VSAT	Thu, Jan 27, 2000	34.69	38.75	34.50	34.56
794	NASDAQ	VSAT	Wed, Jan 26, 2000	34.31	34.56	33.50	34.31
793	NASDAQ	VSAT	Tue, Jan 25, 2000	34.23	35.63	33.19	34.94
792	NASDAQ	VSAT	Mon, Jan 24, 2000	37.50	37.53	34.25	34.38
791	NASDAQ	VSAT	Fri, Jan 21, 2000	40.50	40.69	37.13	37.69
790	NASDAQ	VSAT	Thu, Jan 20, 2000	33.59	37.94	33.13	37.63
789	NASDAQ	VSAT	Wed, Jan 19, 2000	27.00	31.38	26.63	30.94
788	NASDAQ	VSAT	Tue, Jan 18, 2000	26.36	27.13	26.25	26.38
787	NASDAQ	VSAT	Fri, Jan 14, 2000	26.16	27.00	25.94	26.13
786	NASDAQ	VSAT	Thu, Jan 13, 2000	26.45	27.25	25.97	26.38
785	NASDAQ	VSAT	Wed, Jan 12, 2000	25.63	27.94	25.25	26.25
784	NASDAQ	VSAT	Tue, Jan 11, 2000	29.13	29.25	26.25	26.56
783	NASDAQ	VSAT	Mon, Jan 10, 2000	29.69	30.13	28.63	28.72
782	NASDAQ	VSAT	Fri, Jan 7, 2000	23.28	26.94	23.25	26.94
781	NASDAQ	VSAT	Thu, Jan 6, 2000	22.44	23.63	22.44	23.38
780	NASDAQ	VSAT	Wed, Jan 5, 2000	22.55	23.16	21.50	23.16
779	NASDAQ	VSAT	Tue, Jan 4, 2000	22.81	24.06	22.50	22.75
778	NASDAQ	VSAT	Mon, Jan 3, 2000	26.50	26.50	22.63	24.00
777	NASDAQ	VSAT	Fri, Dec 31, 1999	24.69	25.00	23.25	24.94
776	NASDAQ	VSAT	Thu, Dec 30, 1999	23.84	24.75	23.56	24.06
775	NASDAQ	VSAT	Wed, Dec 29, 1999	23.84	24.47	22.94	23.19
774	NASDAQ	VSAT	Tue, Dec 28, 1999	25.56	26.00	23.00	25.00
773	NASDAQ	VSAT	Mon, Dec 27, 1999	26.61	27.06	25.25	26.19
772	NASDAQ	VSAT	Thu, Dec 23, 1999	27.45	27.75	25.97	27.50
771	NASDAQ	VSAT	Wed, Dec 22, 1999	27.25	27.72	25.78	27.56
770	NASDAQ	VSAT	Tue, Dec 21, 1999	25.41	26.63	24.06	26.50
769	NASDAQ	VSAT	Mon, Dec 20, 1999	21.56	24.94	21.56	24.06
768	NASDAQ	VSAT	Fri, Dec 17, 1999	21.28	22.00	20.22	21.50
767	NASDAQ	VSAT	Thu, Dec 16, 1999	19.08	20.75	19.06	20.50
766	NASDAQ	VSAT	Wed, Dec 15, 1999	20.50	20.50	19.13	19.50
765	NASDAQ	VSAT	Tue, Dec 14, 1999	22.88	22.88	18.13	21.00
764	NASDAQ	VSAT	Mon, Dec 13, 1999	20.03	22.06	19.50	21.88
763	NASDAQ	VSAT	Fri, Dec 10, 1999	15.69	20.00	15.50	19.50
762	NASDAQ	VSAT	Thu, Dec 9, 1999	16.06	16.13	14.91	15.19
761	NASDAQ	VSAT	Wed, Dec 8, 1999	14.63	16.00	14.50	15.63
760	NASDAQ	VSAT	Tue, Dec 7, 1999	15.56	15.72	14.38	14.94
759	NASDAQ	VSAT	Mon, Dec 6, 1999	15.94	16.03	15.44	15.81
758	NASDAQ	VSAT	Fri, Dec 3, 1999	16.38	16.38	15.00	15.88
757	NASDAQ	VSAT	Thu, Dec 2, 1999	15.34	16.75	15.31	16.00
756	NASDAQ	VSAT	Wed, Dec 1, 1999	13.75	14.47	13.19	14.44
755	NASDAQ	VSAT	Tue, Nov 30, 1999	12.28	13.63	12.28	12.91
754	NASDAQ	VSAT	Mon, Nov 29, 1999	12.59	12.81	12.28	12.28
753	NASDAQ	VSAT	Fri, Nov 26, 1999	12.59	12.88	12.50	12.63
752	NASDAQ	VSAT	Wed, Nov 24, 1999	12.44	12.63	12.44	12.50
751	NASDAQ	VSAT	Tue, Nov 23, 1999	12.86	13.00	12.44	12.44
750	NASDAQ	VSAT	Mon, Nov 22, 1999	12.20	12.97	12.13	12.97
749	NASDAQ	VSAT	Fri, Nov 19, 1999	12.19	12.50	12.19	12.38
748	NASDAQ	VSAT	Thu, Nov 18, 1999	12.56	12.63	12.13	12.44
747	NASDAQ	VSAT	Wed, Nov 17, 1999	12.75	12.81	12.25	12.50
746	NASDAQ	VSAT	Tue, Nov 16, 1999	12.31	12.63	12.00	12.44
745	NASDAQ	VSAT	Mon, Nov 15, 1999	13.00	13.00	12.00	12.63
744	NASDAQ	VSAT	Fri, Nov 12, 1999	13.19	13.50	12.69	13.19
743	NASDAQ	VSAT	Thu, Nov 11, 1999	13.19	13.75	12.16	13.06
742	NASDAQ	VSAT	Wed, Nov 10, 1999	11.75	12.13	11.13	12.13
741	NASDAQ	VSAT	Tue, Nov 9, 1999	12.08	12.13	11.88	12.03
740	NASDAQ	VSAT	Mon, Nov 8, 1999	12.56	12.94	11.94	12.13
739	NASDAQ	VSAT	Fri, Nov 5, 1999	12.95	12.97	11.88	12.56
738	NASDAQ	VSAT	Thu, Nov 4, 1999	12.97	13.25	12.88	13.00
737	NASDAQ	VSAT	Wed, Nov 3, 1999	12.63	13.19	12.63	13.13
736	NASDAQ	VSAT	Tue, Nov 2, 1999	12.75	13.00	12.13	12.25
735	NASDAQ	VSAT	Mon, Nov 1, 1999	13.50	13.56	12.63	12.75
734	NASDAQ	VSAT	Fri, Oct 29, 1999	13.61	13.75	12.44	13.25
733	NASDAQ	VSAT	Thu, Oct 28, 1999	13.63	13.94	13.06	13.50
732	NASDAQ	VSAT	Wed, Oct 27, 1999	13.75	14.00	13.13	13.56
731	NASDAQ	VSAT	Tue, Oct 26, 1999	13.50	14.00	13.19	13.25
730	NASDAQ	VSAT	Mon, Oct 25, 1999	12.91	13.50	12.84	13.38
729	NASDAQ	VSAT	Fri, Oct 22, 1999	12.50	12.88	12.50	12.56
728	NASDAQ	VSAT	Thu, Oct 21, 1999	11.63	13.00	11.50	12.25
727	NASDAQ	VSAT	Wed, Oct 20, 1999	11.56	11.91	11.28	11.91
726	NASDAQ	VSAT	Tue, Oct 19, 1999	11.38	12.03	11.16	11.44
725	NASDAQ	VSAT	Mon, Oct 18, 1999	11.69	11.78	10.44	11.00
724	NASDAQ	VSAT	Fri, Oct 15, 1999	10.56	11.31	9.81	11.31
723	NASDAQ	VSAT	Thu, Oct 14, 1999	11.47	11.63	10.56	11.44
722	NASDAQ	VSAT	Wed, Oct 13, 1999	11.44	12.00	11.31	11.50
721	NASDAQ	VSAT	Tue, Oct 12, 1999	12.66	12.66	11.31	11.44
720	NASDAQ	VSAT	Mon, Oct 11, 1999	12.56	13.25	12.44	12.44
719	NASDAQ	VSAT	Fri, Oct 8, 1999	11.84	12.50	11.81	12.28
718	NASDAQ	VSAT	Thu, Oct 7, 1999	11.41	12.19	11.25	11.75
717	NASDAQ	VSAT	Wed, Oct 6, 1999	10.63	11.38	10.44	11.38
716	NASDAQ	VSAT	Tue, Oct 5, 1999	10.94	11.00	10.25	10.50
715	NASDAQ	VSAT	Mon, Oct 4, 1999	9.31	11.00	9.31	10.84
714	NASDAQ	VSAT	Fri, Oct 1, 1999	9.06	9.28	9.03	9.06
713	NASDAQ	VSAT	Thu, Sep 30, 1999	8.66	8.97	8.53	8.94
712	NASDAQ	VSAT	Wed, Sep 29, 1999	9.13	9.16	8.69	8.81
711	NASDAQ	VSAT	Tue, Sep 28, 1999	9.31	9.50	9.00	9.13
710	NASDAQ	VSAT	Mon, Sep 27, 1999	8.38	9.31	8.34	9.13
709	NASDAQ	VSAT	Fri, Sep 24, 1999	8.41	8.45	7.88	8.19
708	NASDAQ	VSAT	Thu, Sep 23, 1999	9.02	9.13	8.44	8.59
707	NASDAQ	VSAT	Wed, Sep 22, 1999	9.53	9.63	8.25	9.03
706	NASDAQ	VSAT	Tue, Sep 21, 1999	9.50	9.88	9.44	9.59
705	NASDAQ	VSAT	Mon, Sep 20, 1999	10.13	10.22	9.50	9.50
704	NASDAQ	VSAT	Fri, Sep 17, 1999	8.83	11.13	8.78	9.72
703	NASDAQ	VSAT	Thu, Sep 16, 1999	8.20	8.88	8.20	8.75
702	NASDAQ	VSAT	Wed, Sep 15, 1999	7.50	8.25	7.50	8.19
701	NASDAQ	VSAT	Tue, Sep 14, 1999	7.56	7.69	7.44	7.69
700	NASDAQ	VSAT	Mon, Sep 13, 1999	7.44	7.69	7.31	7.69
699	NASDAQ	VSAT	Fri, Sep 10, 1999	7.44	7.44	7.25	7.44
698	NASDAQ	VSAT	Thu, Sep 9, 1999	7.38	7.47	7.22	7.41
697	NASDAQ	VSAT	Wed, Sep 8, 1999	7.64	7.69	7.34	7.34
696	NASDAQ	VSAT	Tue, Sep 7, 1999	7.53	7.75	7.34	7.34
695	NASDAQ	VSAT	Fri, Sep 3, 1999	7.16	7.41	7.16	7.41
694	NASDAQ	VSAT	Thu, Sep 2, 1999	7.31	7.31	7.13	7.22
693	NASDAQ	VSAT	Wed, Sep 1, 1999	7.34	7.42	7.13	7.28
692	NASDAQ	VSAT	Tue, Aug 31, 1999	7.47	7.47	7.19	7.41
691	NASDAQ	VSAT	Mon, Aug 30, 1999	7.78	7.88	7.50	7.50
690	NASDAQ	VSAT	Fri, Aug 27, 1999	7.50	7.69	7.38	7.59
689	NASDAQ	VSAT	Thu, Aug 26, 1999	7.44	7.63	7.44	7.50
688	NASDAQ	VSAT	Wed, Aug 25, 1999	7.50	7.50	7.44	7.44
687	NASDAQ	VSAT	Tue, Aug 24, 1999	7.27	7.56	7.22	7.44
686	NASDAQ	VSAT	Mon, Aug 23, 1999	7.36	8.00	7.16	7.47
685	NASDAQ	VSAT	Fri, Aug 20, 1999	7.41	7.69	7.25	7.38
684	NASDAQ	VSAT	Thu, Aug 19, 1999	7.27	7.50	6.94	7.41
683	NASDAQ	VSAT	Wed, Aug 18, 1999	8.03	8.03	7.44	7.56
682	NASDAQ	VSAT	Tue, Aug 17, 1999	8.00	8.38	7.75	7.94
681	NASDAQ	VSAT	Mon, Aug 16, 1999	7.75	8.50	7.73	7.97
680	NASDAQ	VSAT	Fri, Aug 13, 1999	7.56	8.09	7.50	7.75
679	NASDAQ	VSAT	Thu, Aug 12, 1999	7.34	7.50	7.25	7.50
678	NASDAQ	VSAT	Wed, Aug 11, 1999	6.78	7.44	6.78	7.31
677	NASDAQ	VSAT	Tue, Aug 10, 1999	7.31	7.31	6.66	6.81
676	NASDAQ	VSAT	Mon, Aug 9, 1999	7.41	7.44	6.84	7.06
675	NASDAQ	VSAT	Fri, Aug 6, 1999	7.58	7.69	7.44	7.56
674	NASDAQ	VSAT	Thu, Aug 5, 1999	7.48	7.59	7.06	7.59
673	NASDAQ	VSAT	Wed, Aug 4, 1999	8.06	8.13	7.38	7.53
672	NASDAQ	VSAT	Tue, Aug 3, 1999	8.00	8.13	7.88	8.06
671	NASDAQ	VSAT	Mon, Aug 2, 1999	7.97	8.34	7.94	8.00
670	NASDAQ	VSAT	Fri, Jul 30, 1999	7.83	8.25	7.78	8.00
669	NASDAQ	VSAT	Thu, Jul 29, 1999	8.47	8.47	7.50	7.81
668	NASDAQ	VSAT	Wed, Jul 28, 1999	8.59	8.63	8.47	8.50
667	NASDAQ	VSAT	Tue, Jul 27, 1999	8.41	8.78	8.41	8.63
666	NASDAQ	VSAT	Mon, Jul 26, 1999	8.44	8.56	8.25	8.38
665	NASDAQ	VSAT	Fri, Jul 23, 1999	8.23	8.56	8.22	8.50
664	NASDAQ	VSAT	Thu, Jul 22, 1999	8.41	8.41	7.84	7.97
663	NASDAQ	VSAT	Wed, Jul 21, 1999	9.13	9.25	8.13	8.28
662	NASDAQ	VSAT	Tue, Jul 20, 1999	9.31	9.34	8.56	9.16
661	NASDAQ	VSAT	Mon, Jul 19, 1999	8.31	9.44	8.19	9.44
660	NASDAQ	VSAT	Fri, Jul 16, 1999	7.38	8.44	7.38	8.44
659	NASDAQ	VSAT	Thu, Jul 15, 1999	7.16	7.53	7.00	7.41
658	NASDAQ	VSAT	Wed, Jul 14, 1999	7.69	7.72	7.00	7.31
657	NASDAQ	VSAT	Tue, Jul 13, 1999	7.94	8.03	7.63	7.72
656	NASDAQ	VSAT	Mon, Jul 12, 1999	8.41	8.41	7.81	8.06
655	NASDAQ	VSAT	Fri, Jul 9, 1999	8.41	8.59	8.25	8.25
654	NASDAQ	VSAT	Thu, Jul 8, 1999	8.31	8.56	8.06	8.44
653	NASDAQ	VSAT	Wed, Jul 7, 1999	8.41	8.63	8.38	8.44
652	NASDAQ	VSAT	Tue, Jul 6, 1999	8.34	8.69	8.31	8.44
651	NASDAQ	VSAT	Fri, Jul 2, 1999	7.63	8.47	7.50	8.19
650	NASDAQ	VSAT	Thu, Jul 1, 1999	7.69	7.69	7.38	7.56
649	NASDAQ	VSAT	Wed, Jun 30, 1999	7.63	7.78	7.00	7.63
648	NASDAQ	VSAT	Tue, Jun 29, 1999	7.19	7.88	7.16	7.63
647	NASDAQ	VSAT	Mon, Jun 28, 1999	6.81	7.19	6.72	7.19
646	NASDAQ	VSAT	Fri, Jun 25, 1999	6.59	6.69	6.44	6.69
645	NASDAQ	VSAT	Thu, Jun 24, 1999	6.34	6.69	6.25	6.53
644	NASDAQ	VSAT	Wed, Jun 23, 1999	6.27	6.44	6.25	6.41
643	NASDAQ	VSAT	Tue, Jun 22, 1999	6.22	6.28	6.06	6.22
642	NASDAQ	VSAT	Mon, Jun 21, 1999	6.28	6.31	6.09	6.25
641	NASDAQ	VSAT	Fri, Jun 18, 1999	6.13	6.25	6.00	6.19
640	NASDAQ	VSAT	Thu, Jun 17, 1999	6.13	6.25	6.06	6.19
639	NASDAQ	VSAT	Wed, Jun 16, 1999	5.88	6.06	5.75	6.03
638	NASDAQ	VSAT	Tue, Jun 15, 1999	5.89	6.09	5.69	5.75
637	NASDAQ	VSAT	Mon, Jun 14, 1999	5.63	5.88	5.63	5.81
636	NASDAQ	VSAT	Fri, Jun 11, 1999	5.81	5.81	5.63	5.78
635	NASDAQ	VSAT	Thu, Jun 10, 1999	5.63	5.84	5.59	5.78
634	NASDAQ	VSAT	Wed, Jun 9, 1999	5.63	5.94	5.63	5.78
633	NASDAQ	VSAT	Tue, Jun 8, 1999	5.84	5.88	5.69	5.81
632	NASDAQ	VSAT	Mon, Jun 7, 1999	5.94	6.00	5.75	5.84
631	NASDAQ	VSAT	Fri, Jun 4, 1999	5.56	5.81	5.31	5.63
630	NASDAQ	VSAT	Thu, Jun 3, 1999	5.44	5.88	5.34	5.75
629	NASDAQ	VSAT	Wed, Jun 2, 1999	5.56	5.63	5.38	5.47
628	NASDAQ	VSAT	Tue, Jun 1, 1999	5.61	5.72	5.44	5.50
627	NASDAQ	VSAT	Fri, May 28, 1999	5.31	5.63	5.31	5.63
626	NASDAQ	VSAT	Thu, May 27, 1999	5.34	5.44	5.28	5.31
625	NASDAQ	VSAT	Wed, May 26, 1999	5.52	5.53	5.38	5.38
624	NASDAQ	VSAT	Tue, May 25, 1999	5.50	5.63	5.45	5.53
623	NASDAQ	VSAT	Mon, May 24, 1999	5.50	5.53	5.38	5.47
622	NASDAQ	VSAT	Fri, May 21, 1999	5.19	5.19	5.00	5.19
621	NASDAQ	VSAT	Thu, May 20, 1999	5.31	5.31	5.00	5.13
620	NASDAQ	VSAT	Wed, May 19, 1999	5.53	5.56	5.16	5.16
619	NASDAQ	VSAT	Tue, May 18, 1999	5.75	5.84	5.50	5.56
618	NASDAQ	VSAT	Mon, May 17, 1999	5.44	5.81	5.38	5.75
617	NASDAQ	VSAT	Fri, May 14, 1999	5.72	5.75	5.25	5.44
616	NASDAQ	VSAT	Thu, May 13, 1999	5.72	5.81	5.59	5.75
615	NASDAQ	VSAT	Wed, May 12, 1999	5.59	5.69	5.44	5.56
614	NASDAQ	VSAT	Tue, May 11, 1999	5.38	5.66	5.38	5.50
613	NASDAQ	VSAT	Mon, May 10, 1999	5.06	5.50	4.94	5.41
612	NASDAQ	VSAT	Fri, May 7, 1999	5.00	5.06	4.75	5.03
611	NASDAQ	VSAT	Thu, May 6, 1999	4.75	4.88	4.69	4.88
610	NASDAQ	VSAT	Wed, May 5, 1999	4.81	5.00	4.75	4.81
609	NASDAQ	VSAT	Tue, May 4, 1999	4.75	5.09	4.50	4.94
608	NASDAQ	VSAT	Mon, May 3, 1999	4.88	4.91	4.75	4.78
607	NASDAQ	VSAT	Fri, Apr 30, 1999	4.66	4.84	4.50	4.75
606	NASDAQ	VSAT	Thu, Apr 29, 1999	4.44	4.59	4.25	4.53
605	NASDAQ	VSAT	Wed, Apr 28, 1999	4.22	4.44	4.13	4.44
604	NASDAQ	VSAT	Tue, Apr 27, 1999	4.19	4.25	4.13	4.16
603	NASDAQ	VSAT	Mon, Apr 26, 1999	4.19	4.38	4.19	4.19
602	NASDAQ	VSAT	Fri, Apr 23, 1999	4.19	4.38	4.06	4.38
601	NASDAQ	VSAT	Thu, Apr 22, 1999	4.09	4.22	3.91	4.06
600	NASDAQ	VSAT	Wed, Apr 21, 1999	4.41	4.50	3.94	4.00
599	NASDAQ	VSAT	Tue, Apr 20, 1999	4.38	4.38	4.25	4.38
598	NASDAQ	VSAT	Mon, Apr 19, 1999	4.38	4.56	4.25	4.25
597	NASDAQ	VSAT	Fri, Apr 16, 1999	4.25	4.41	4.25	4.41
596	NASDAQ	VSAT	Thu, Apr 15, 1999	4.38	4.38	4.25	4.31
595	NASDAQ	VSAT	Wed, Apr 14, 1999	4.41	4.41	4.25	4.38
594	NASDAQ	VSAT	Tue, Apr 13, 1999	4.44	4.44	4.25	4.25
593	NASDAQ	VSAT	Mon, Apr 12, 1999	4.19	4.44	4.13	4.38
592	NASDAQ	VSAT	Fri, Apr 9, 1999	4.31	4.31	4.13	4.31
591	NASDAQ	VSAT	Thu, Apr 8, 1999	4.31	4.38	4.19	4.19
590	NASDAQ	VSAT	Wed, Apr 7, 1999	4.38	4.44	4.25	4.38
589	NASDAQ	VSAT	Tue, Apr 6, 1999	4.41	4.53	4.25	4.28
588	NASDAQ	VSAT	Mon, Apr 5, 1999	4.56	4.63	4.44	4.53
587	NASDAQ	VSAT	Thu, Apr 1, 1999	4.59	4.72	4.44	4.56
586	NASDAQ	VSAT	Wed, Mar 31, 1999	4.50	5.13	4.44	4.47
585	NASDAQ	VSAT	Tue, Mar 30, 1999	4.38	4.63	4.38	4.44
584	NASDAQ	VSAT	Mon, Mar 29, 1999	4.44	4.56	4.38	4.38
583	NASDAQ	VSAT	Fri, Mar 26, 1999	4.59	4.59	4.44	4.50
582	NASDAQ	VSAT	Thu, Mar 25, 1999	4.56	4.63	4.44	4.56
581	NASDAQ	VSAT	Wed, Mar 24, 1999	4.50	4.50	4.38	4.50
580	NASDAQ	VSAT	Tue, Mar 23, 1999	4.50	4.56	4.38	4.44
579	NASDAQ	VSAT	Mon, Mar 22, 1999	4.50	4.56	4.38	4.56
578	NASDAQ	VSAT	Fri, Mar 19, 1999	4.52	4.69	4.50	4.53
577	NASDAQ	VSAT	Thu, Mar 18, 1999	4.56	4.59	4.50	4.56
576	NASDAQ	VSAT	Wed, Mar 17, 1999	4.53	4.59	4.53	4.56
575	NASDAQ	VSAT	Tue, Mar 16, 1999	4.53	4.63	4.50	4.56
574	NASDAQ	VSAT	Mon, Mar 15, 1999	4.75	4.81	4.56	4.56
573	NASDAQ	VSAT	Fri, Mar 12, 1999	4.69	4.81	4.69	4.72
572	NASDAQ	VSAT	Thu, Mar 11, 1999	4.75	5.00	4.63	5.00
571	NASDAQ	VSAT	Wed, Mar 10, 1999	4.63	4.69	4.56	4.63
570	NASDAQ	VSAT	Tue, Mar 9, 1999	4.66	4.75	4.66	4.69
569	NASDAQ	VSAT	Mon, Mar 8, 1999	4.72	4.94	4.69	4.75
568	NASDAQ	VSAT	Fri, Mar 5, 1999	4.75	4.75	4.69	4.75
567	NASDAQ	VSAT	Thu, Mar 4, 1999	4.75	4.88	4.75	4.75
566	NASDAQ	VSAT	Wed, Mar 3, 1999	5.00	5.00	4.81	4.81
565	NASDAQ	VSAT	Tue, Mar 2, 1999	4.75	4.98	4.75	4.94
564	NASDAQ	VSAT	Mon, Mar 1, 1999	4.81	5.00	4.75	4.88
563	NASDAQ	VSAT	Fri, Feb 26, 1999	4.81	4.94	4.81	4.88
562	NASDAQ	VSAT	Thu, Feb 25, 1999	4.88	5.00	4.88	4.88
561	NASDAQ	VSAT	Wed, Feb 24, 1999	5.00	5.00	4.88	4.94
560	NASDAQ	VSAT	Tue, Feb 23, 1999	4.75	5.00	4.75	4.88
559	NASDAQ	VSAT	Mon, Feb 22, 1999	5.00	5.00	4.75	4.88
558	NASDAQ	VSAT	Fri, Feb 19, 1999	4.75	5.00	4.75	4.81
557	NASDAQ	VSAT	Thu, Feb 18, 1999	4.69	4.94	4.69	4.81
556	NASDAQ	VSAT	Wed, Feb 17, 1999	5.00	5.09	4.69	4.88
555	NASDAQ	VSAT	Tue, Feb 16, 1999	5.00	5.13	5.00	5.00
554	NASDAQ	VSAT	Fri, Feb 12, 1999	5.13	5.25	4.94	5.00
553	NASDAQ	VSAT	Thu, Feb 11, 1999	5.00	5.00	4.75	5.00
552	NASDAQ	VSAT	Wed, Feb 10, 1999	4.88	5.00	4.75	4.91
551	NASDAQ	VSAT	Tue, Feb 9, 1999	5.13	5.13	4.88	4.91
550	NASDAQ	VSAT	Mon, Feb 8, 1999	5.00	5.19	5.00	5.06
549	NASDAQ	VSAT	Fri, Feb 5, 1999	5.22	5.31	5.00	5.06
548	NASDAQ	VSAT	Thu, Feb 4, 1999	5.19	5.38	5.19	5.25
547	NASDAQ	VSAT	Wed, Feb 3, 1999	5.19	5.41	5.19	5.19
546	NASDAQ	VSAT	Tue, Feb 2, 1999	5.38	5.44	5.25	5.31
545	NASDAQ	VSAT	Mon, Feb 1, 1999	5.25	5.44	5.25	5.44
544	NASDAQ	VSAT	Fri, Jan 29, 1999	5.25	5.47	5.19	5.30
543	NASDAQ	VSAT	Thu, Jan 28, 1999	5.13	5.44	5.13	5.19
542	NASDAQ	VSAT	Wed, Jan 27, 1999	5.44	5.44	5.25	5.25
541	NASDAQ	VSAT	Tue, Jan 26, 1999	5.25	5.50	5.25	5.25
540	NASDAQ	VSAT	Mon, Jan 25, 1999	5.75	5.84	5.25	5.25
539	NASDAQ	VSAT	Fri, Jan 22, 1999	5.06	5.56	5.06	5.28
538	NASDAQ	VSAT	Thu, Jan 21, 1999	5.56	5.72	5.13	5.25
537	NASDAQ	VSAT	Wed, Jan 20, 1999	5.84	5.84	5.50	5.63
536	NASDAQ	VSAT	Tue, Jan 19, 1999	5.91	5.94	5.50	5.69
535	NASDAQ	VSAT	Fri, Jan 15, 1999	5.31	5.69	5.19	5.69
534	NASDAQ	VSAT	Thu, Jan 14, 1999	5.50	5.50	5.19	5.31
533	NASDAQ	VSAT	Wed, Jan 13, 1999	5.00	5.75	4.88	5.47
532	NASDAQ	VSAT	Tue, Jan 12, 1999	5.56	5.88	5.19	5.31
531	NASDAQ	VSAT	Mon, Jan 11, 1999	5.81	5.88	5.53	5.78
530	NASDAQ	VSAT	Fri, Jan 8, 1999	5.94	6.13	5.69	5.81
529	NASDAQ	VSAT	Thu, Jan 7, 1999	6.00	6.00	5.75	6.00
528	NASDAQ	VSAT	Wed, Jan 6, 1999	6.38	6.44	5.88	6.00
527	NASDAQ	VSAT	Tue, Jan 5, 1999	6.00	6.50	5.94	6.13
526	NASDAQ	VSAT	Mon, Jan 4, 1999	5.19	6.19	5.13	5.91
525	NASDAQ	VSAT	Thu, Dec 31, 1998	4.44	5.13	4.44	5.03
524	NASDAQ	VSAT	Wed, Dec 30, 1998	4.31	4.53	4.25	4.50
523	NASDAQ	VSAT	Tue, Dec 29, 1998	4.19	4.50	4.19	4.25
522	NASDAQ	VSAT	Mon, Dec 28, 1998	4.38	4.53	4.06	4.19
521	NASDAQ	VSAT	Thu, Dec 24, 1998	4.50	4.53	4.31	4.47
520	NASDAQ	VSAT	Wed, Dec 23, 1998	4.56	4.63	4.50	4.50
519	NASDAQ	VSAT	Tue, Dec 22, 1998	4.63	4.72	4.56	4.56
518	NASDAQ	VSAT	Mon, Dec 21, 1998	4.63	4.75	4.63	4.63
517	NASDAQ	VSAT	Fri, Dec 18, 1998	4.63	4.75	4.56	4.69
516	NASDAQ	VSAT	Thu, Dec 17, 1998	4.69	4.75	4.63	4.63
515	NASDAQ	VSAT	Wed, Dec 16, 1998	4.75	5.00	4.66	4.69
514	NASDAQ	VSAT	Tue, Dec 15, 1998	4.66	4.81	4.63	4.66
513	NASDAQ	VSAT	Mon, Dec 14, 1998	4.66	4.75	4.66	4.66
512	NASDAQ	VSAT	Fri, Dec 11, 1998	4.69	4.75	4.63	4.66
511	NASDAQ	VSAT	Thu, Dec 10, 1998	4.81	4.94	4.66	4.75
510	NASDAQ	VSAT	Wed, Dec 9, 1998	4.81	5.00	4.81	4.97
509	NASDAQ	VSAT	Tue, Dec 8, 1998	5.00	5.16	4.81	4.81
508	NASDAQ	VSAT	Mon, Dec 7, 1998	5.16	5.16	5.00	5.00
507	NASDAQ	VSAT	Fri, Dec 4, 1998	4.84	5.22	4.81	5.13
506	NASDAQ	VSAT	Thu, Dec 3, 1998	4.78	4.84	4.72	4.72
505	NASDAQ	VSAT	Wed, Dec 2, 1998	4.72	4.84	4.66	4.81
504	NASDAQ	VSAT	Tue, Dec 1, 1998	4.63	4.75	4.56	4.66
503	NASDAQ	VSAT	Mon, Nov 30, 1998	4.75	4.91	4.56	4.63
502	NASDAQ	VSAT	Fri, Nov 27, 1998	4.91	4.91	4.63	4.75
501	NASDAQ	VSAT	Wed, Nov 25, 1998	5.05	5.05	4.78	4.81
500	NASDAQ	VSAT	Tue, Nov 24, 1998	4.94	5.09	4.88	4.94
499	NASDAQ	VSAT	Mon, Nov 23, 1998	5.06	5.06	4.94	4.94
498	NASDAQ	VSAT	Fri, Nov 20, 1998	5.09	5.09	4.88	4.94
497	NASDAQ	VSAT	Thu, Nov 19, 1998	5.06	5.25	5.03	5.09
496	NASDAQ	VSAT	Wed, Nov 18, 1998	4.81	5.25	4.75	5.25
495	NASDAQ	VSAT	Tue, Nov 17, 1998	5.13	5.25	4.50	4.81
494	NASDAQ	VSAT	Mon, Nov 16, 1998	5.38	5.38	5.19	5.19
493	NASDAQ	VSAT	Fri, Nov 13, 1998	5.38	5.56	5.25	5.25
492	NASDAQ	VSAT	Thu, Nov 12, 1998	5.56	5.56	5.38	5.38
491	NASDAQ	VSAT	Wed, Nov 11, 1998	5.75	5.75	5.38	5.44
490	NASDAQ	VSAT	Tue, Nov 10, 1998	5.38	5.69	5.38	5.69
489	NASDAQ	VSAT	Mon, Nov 9, 1998	5.63	5.63	5.38	5.41
488	NASDAQ	VSAT	Fri, Nov 6, 1998	6.16	6.19	5.25	5.63
487	NASDAQ	VSAT	Thu, Nov 5, 1998	6.19	6.31	6.00	6.19
486	NASDAQ	VSAT	Wed, Nov 4, 1998	6.50	6.50	6.13	6.13
485	NASDAQ	VSAT	Tue, Nov 3, 1998	6.44	6.50	6.00	6.31
484	NASDAQ	VSAT	Mon, Nov 2, 1998	5.94	6.50	5.81	6.16
483	NASDAQ	VSAT	Fri, Oct 30, 1998	4.75	5.75	4.75	5.47
482	NASDAQ	VSAT	Thu, Oct 29, 1998	4.56	4.75	4.50	4.75
481	NASDAQ	VSAT	Wed, Oct 28, 1998	4.50	4.56	4.50	4.50
480	NASDAQ	VSAT	Tue, Oct 27, 1998	4.69	4.69	4.44	4.56
479	NASDAQ	VSAT	Mon, Oct 26, 1998	4.69	4.75	4.50	4.56
478	NASDAQ	VSAT	Fri, Oct 23, 1998	4.44	4.69	4.44	4.69
477	NASDAQ	VSAT	Thu, Oct 22, 1998	4.63	4.69	4.50	4.50
476	NASDAQ	VSAT	Wed, Oct 21, 1998	4.50	4.63	4.50	4.50
475	NASDAQ	VSAT	Tue, Oct 20, 1998	4.69	4.69	4.50	4.50
474	NASDAQ	VSAT	Mon, Oct 19, 1998	4.47	4.88	4.44	4.50
473	NASDAQ	VSAT	Fri, Oct 16, 1998	4.59	4.69	4.47	4.56
472	NASDAQ	VSAT	Thu, Oct 15, 1998	4.63	4.72	4.59	4.59
471	NASDAQ	VSAT	Wed, Oct 14, 1998	4.44	5.06	4.44	4.63
470	NASDAQ	VSAT	Tue, Oct 13, 1998	4.44	4.44	4.38	4.38
469	NASDAQ	VSAT	Mon, Oct 12, 1998	3.81	4.50	3.81	4.50
468	NASDAQ	VSAT	Fri, Oct 9, 1998	3.63	3.75	3.50	3.75
467	NASDAQ	VSAT	Thu, Oct 8, 1998	3.56	3.63	3.50	3.50
466	NASDAQ	VSAT	Wed, Oct 7, 1998	3.75	3.75	3.50	3.63
465	NASDAQ	VSAT	Tue, Oct 6, 1998	3.81	4.06	3.75	3.75
464	NASDAQ	VSAT	Mon, Oct 5, 1998	4.06	4.13	3.75	3.88
463	NASDAQ	VSAT	Fri, Oct 2, 1998	4.00	4.19	3.63	4.13
462	NASDAQ	VSAT	Thu, Oct 1, 1998	4.22	4.25	3.88	4.00
461	NASDAQ	VSAT	Wed, Sep 30, 1998	4.63	4.63	4.13	4.13
460	NASDAQ	VSAT	Tue, Sep 29, 1998	4.63	4.63	4.50	4.53
459	NASDAQ	VSAT	Mon, Sep 28, 1998	4.56	4.81	4.44	4.53
458	NASDAQ	VSAT	Fri, Sep 25, 1998	4.69	4.69	4.31	4.50
457	NASDAQ	VSAT	Thu, Sep 24, 1998	4.75	4.81	4.66	4.66
456	NASDAQ	VSAT	Wed, Sep 23, 1998	4.75	5.00	4.72	4.78
455	NASDAQ	VSAT	Tue, Sep 22, 1998	4.69	4.88	4.69	4.81
454	NASDAQ	VSAT	Mon, Sep 21, 1998	4.81	4.81	4.56	4.72
453	NASDAQ	VSAT	Fri, Sep 18, 1998	4.84	4.88	4.75	4.88
452	NASDAQ	VSAT	Thu, Sep 17, 1998	4.94	4.94	4.75	4.75
451	NASDAQ	VSAT	Wed, Sep 16, 1998	4.88	5.16	4.84	4.84
450	NASDAQ	VSAT	Tue, Sep 15, 1998	4.81	4.81	4.69	4.75
449	NASDAQ	VSAT	Mon, Sep 14, 1998	5.00	5.00	4.50	4.69
448	NASDAQ	VSAT	Fri, Sep 11, 1998	5.00	5.19	4.88	5.00
447	NASDAQ	VSAT	Thu, Sep 10, 1998	5.75	5.75	4.81	4.94
446	NASDAQ	VSAT	Wed, Sep 9, 1998	6.00	6.00	5.63	5.63
445	NASDAQ	VSAT	Tue, Sep 8, 1998	5.69	6.00	5.44	5.94
444	NASDAQ	VSAT	Fri, Sep 4, 1998	5.13	5.50	5.13	5.44
443	NASDAQ	VSAT	Thu, Sep 3, 1998	5.25	5.56	5.16	5.44
442	NASDAQ	VSAT	Wed, Sep 2, 1998	5.38	5.66	5.25	5.38
441	NASDAQ	VSAT	Tue, Sep 1, 1998	5.38	5.44	4.75	5.25
440	NASDAQ	VSAT	Mon, Aug 31, 1998	6.06	6.19	5.25	5.25
439	NASDAQ	VSAT	Fri, Aug 28, 1998	6.31	6.38	5.69	6.13
438	NASDAQ	VSAT	Thu, Aug 27, 1998	6.38	6.50	6.06	6.38
437	NASDAQ	VSAT	Wed, Aug 26, 1998	6.88	7.00	6.50	6.50
436	NASDAQ	VSAT	Tue, Aug 25, 1998	7.38	7.38	6.88	7.00
435	NASDAQ	VSAT	Mon, Aug 24, 1998	6.88	7.31	6.81	7.06
434	NASDAQ	VSAT	Fri, Aug 21, 1998	6.88	7.06	6.75	6.88
433	NASDAQ	VSAT	Thu, Aug 20, 1998	7.31	7.31	7.25	7.25
432	NASDAQ	VSAT	Wed, Aug 19, 1998	7.53	7.56	7.28	7.31
431	NASDAQ	VSAT	Tue, Aug 18, 1998	7.00	7.44	6.88	7.25
430	NASDAQ	VSAT	Mon, Aug 17, 1998	7.88	8.06	6.81	6.88
429	NASDAQ	VSAT	Fri, Aug 14, 1998	8.00	8.13	7.75	7.75
428	NASDAQ	VSAT	Thu, Aug 13, 1998	7.69	8.00	7.69	7.81
427	NASDAQ	VSAT	Wed, Aug 12, 1998	8.06	8.13	7.69	7.88
426	NASDAQ	VSAT	Tue, Aug 11, 1998	8.25	8.25	7.44	8.00
425	NASDAQ	VSAT	Mon, Aug 10, 1998	8.38	8.44	8.06	8.06
424	NASDAQ	VSAT	Fri, Aug 7, 1998	8.38	8.44	7.94	8.13
423	NASDAQ	VSAT	Thu, Aug 6, 1998	8.56	8.63	8.19	8.63
422	NASDAQ	VSAT	Wed, Aug 5, 1998	7.94	8.56	7.88	8.56
421	NASDAQ	VSAT	Tue, Aug 4, 1998	8.31	8.50	7.88	8.00
420	NASDAQ	VSAT	Mon, Aug 3, 1998	8.81	8.81	8.19	8.31
419	NASDAQ	VSAT	Fri, Jul 31, 1998	9.31	9.31	8.75	8.75
418	NASDAQ	VSAT	Thu, Jul 30, 1998	9.00	9.34	9.00	9.00
417	NASDAQ	VSAT	Wed, Jul 29, 1998	8.94	9.31	8.75	9.00
416	NASDAQ	VSAT	Tue, Jul 28, 1998	9.38	9.38	8.69	8.94
415	NASDAQ	VSAT	Mon, Jul 27, 1998	9.00	9.38	8.88	9.25
414	NASDAQ	VSAT	Fri, Jul 24, 1998	8.63	8.88	8.63	8.75
413	NASDAQ	VSAT	Thu, Jul 23, 1998	8.81	9.00	8.63	8.66
412	NASDAQ	VSAT	Wed, Jul 22, 1998	8.81	9.00	8.75	8.81
411	NASDAQ	VSAT	Tue, Jul 21, 1998	9.13	9.13	8.81	8.81
410	NASDAQ	VSAT	Mon, Jul 20, 1998	9.00	9.13	8.88	8.88
409	NASDAQ	VSAT	Fri, Jul 17, 1998	9.25	9.25	8.81	9.00
408	NASDAQ	VSAT	Thu, Jul 16, 1998	9.41	9.41	9.19	9.31
407	NASDAQ	VSAT	Wed, Jul 15, 1998	9.41	9.69	9.16	9.38
406	NASDAQ	VSAT	Tue, Jul 14, 1998	10.00	10.00	9.31	9.41
405	NASDAQ	VSAT	Mon, Jul 13, 1998	9.38	10.06	9.00	9.88
404	NASDAQ	VSAT	Fri, Jul 10, 1998	9.00	9.38	8.75	9.38
403	NASDAQ	VSAT	Thu, Jul 9, 1998	8.81	9.25	8.75	8.88
402	NASDAQ	VSAT	Wed, Jul 8, 1998	9.00	9.28	8.84	8.84
401	NASDAQ	VSAT	Tue, Jul 7, 1998	9.00	9.19	8.69	8.97
400	NASDAQ	VSAT	Mon, Jul 6, 1998	8.50	9.19	8.44	9.06
399	NASDAQ	VSAT	Thu, Jul 2, 1998	9.25	9.25	8.56	8.69
398	NASDAQ	VSAT	Wed, Jul 1, 1998	9.56	9.56	9.13	9.22
397	NASDAQ	VSAT	Tue, Jun 30, 1998	9.94	9.94	9.59	9.59
396	NASDAQ	VSAT	Mon, Jun 29, 1998	10.00	10.19	9.56	9.91
395	NASDAQ	VSAT	Fri, Jun 26, 1998	9.56	10.00	9.53	9.91
394	NASDAQ	VSAT	Thu, Jun 25, 1998	9.75	9.75	9.06	9.50
393	NASDAQ	VSAT	Wed, Jun 24, 1998	10.00	10.03	9.75	9.78
392	NASDAQ	VSAT	Tue, Jun 23, 1998	10.00	10.06	9.88	9.94
391	NASDAQ	VSAT	Mon, Jun 22, 1998	9.94	10.13	9.63	9.81
390	NASDAQ	VSAT	Fri, Jun 19, 1998	9.13	9.88	9.13	9.53
389	NASDAQ	VSAT	Thu, Jun 18, 1998	8.81	9.25	8.69	9.22
388	NASDAQ	VSAT	Wed, Jun 17, 1998	8.50	8.94	8.50	8.81
387	NASDAQ	VSAT	Tue, Jun 16, 1998	8.06	8.50	8.06	8.50
386	NASDAQ	VSAT	Mon, Jun 15, 1998	7.69	8.50	7.56	8.25
385	NASDAQ	VSAT	Fri, Jun 12, 1998	8.06	8.06	7.44	7.88
384	NASDAQ	VSAT	Thu, Jun 11, 1998	8.19	8.25	7.88	7.94
383	NASDAQ	VSAT	Wed, Jun 10, 1998	8.38	8.38	8.19	8.22
382	NASDAQ	VSAT	Tue, Jun 9, 1998	8.34	8.63	8.25	8.34
381	NASDAQ	VSAT	Mon, Jun 8, 1998	7.94	7.94	7.50	7.94
380	NASDAQ	VSAT	Fri, Jun 5, 1998	8.25	8.25	7.63	7.69
379	NASDAQ	VSAT	Thu, Jun 4, 1998	8.38	8.53	8.06	8.19
378	NASDAQ	VSAT	Wed, Jun 3, 1998	8.50	8.63	8.50	8.50
377	NASDAQ	VSAT	Tue, Jun 2, 1998	8.44	8.69	8.44	8.53
376	NASDAQ	VSAT	Mon, Jun 1, 1998	8.41	8.56	8.41	8.53
375	NASDAQ	VSAT	Fri, May 29, 1998	8.50	8.50	8.41	8.41
374	NASDAQ	VSAT	Thu, May 28, 1998	8.44	8.50	8.38	8.47
373	NASDAQ	VSAT	Wed, May 27, 1998	8.50	8.50	8.31	8.47
372	NASDAQ	VSAT	Tue, May 26, 1998	8.50	8.75	8.44	8.50
371	NASDAQ	VSAT	Fri, May 22, 1998	8.41	8.56	8.25	8.38
370	NASDAQ	VSAT	Thu, May 21, 1998	8.50	8.75	8.25	8.38
369	NASDAQ	VSAT	Wed, May 20, 1998	7.81	8.44	7.75	8.44
368	NASDAQ	VSAT	Tue, May 19, 1998	8.00	8.13	7.81	8.00
367	NASDAQ	VSAT	Mon, May 18, 1998	8.19	8.38	7.88	8.00
366	NASDAQ	VSAT	Fri, May 15, 1998	8.63	8.75	8.06	8.13
365	NASDAQ	VSAT	Thu, May 14, 1998	8.25	8.31	8.06	8.25
364	NASDAQ	VSAT	Wed, May 13, 1998	7.59	8.25	7.59	8.13
363	NASDAQ	VSAT	Tue, May 12, 1998	7.56	7.59	7.50	7.59
362	NASDAQ	VSAT	Mon, May 11, 1998	7.56	7.69	7.50	7.56
361	NASDAQ	VSAT	Fri, May 8, 1998	7.69	7.78	7.50	7.52
360	NASDAQ	VSAT	Thu, May 7, 1998	8.13	8.13	7.75	7.75
359	NASDAQ	VSAT	Wed, May 6, 1998	7.50	8.00	7.38	8.00
358	NASDAQ	VSAT	Tue, May 5, 1998	7.69	7.69	7.44	7.50
357	NASDAQ	VSAT	Mon, May 4, 1998	7.69	7.88	7.69	7.75
356	NASDAQ	VSAT	Fri, May 1, 1998	7.63	7.81	7.63	7.81
355	NASDAQ	VSAT	Thu, Apr 30, 1998	7.31	7.81	7.31	7.75
354	NASDAQ	VSAT	Wed, Apr 29, 1998	7.00	7.25	6.94	7.25
353	NASDAQ	VSAT	Tue, Apr 28, 1998	7.19	7.25	7.00	7.00
352	NASDAQ	VSAT	Mon, Apr 27, 1998	7.31	7.50	6.69	7.00
351	NASDAQ	VSAT	Fri, Apr 24, 1998	7.50	7.63	7.50	7.56
350	NASDAQ	VSAT	Thu, Apr 23, 1998	7.44	7.63	7.31	7.50
349	NASDAQ	VSAT	Wed, Apr 22, 1998	7.56	7.56	7.19	7.44
348	NASDAQ	VSAT	Tue, Apr 21, 1998	7.69	7.69	7.38	7.59
347	NASDAQ	VSAT	Mon, Apr 20, 1998	7.50	7.69	7.38	7.63
346	NASDAQ	VSAT	Fri, Apr 17, 1998	7.56	7.63	7.31	7.50
345	NASDAQ	VSAT	Thu, Apr 16, 1998	7.88	7.88	7.13	7.50
344	NASDAQ	VSAT	Wed, Apr 15, 1998	7.63	7.88	7.63	7.84
343	NASDAQ	VSAT	Tue, Apr 14, 1998	7.50	8.00	7.44	7.88
342	NASDAQ	VSAT	Mon, Apr 13, 1998	7.81	8.00	7.56	7.63
341	NASDAQ	VSAT	Thu, Apr 9, 1998	7.94	8.06	7.63	8.06
340	NASDAQ	VSAT	Wed, Apr 8, 1998	7.88	7.94	7.31	7.94
339	NASDAQ	VSAT	Tue, Apr 7, 1998	8.13	8.13	7.50	7.91
338	NASDAQ	VSAT	Mon, Apr 6, 1998	8.94	9.06	7.81	8.00
337	NASDAQ	VSAT	Fri, Apr 3, 1998	9.13	9.44	9.06	9.06
336	NASDAQ	VSAT	Thu, Apr 2, 1998	9.13	9.38	9.06	9.38
335	NASDAQ	VSAT	Wed, Apr 1, 1998	9.00	9.13	8.88	9.13
334	NASDAQ	VSAT	Tue, Mar 31, 1998	8.75	9.06	8.75	8.88
333	NASDAQ	VSAT	Mon, Mar 30, 1998	9.13	9.31	8.75	8.75
332	NASDAQ	VSAT	Fri, Mar 27, 1998	9.25	9.50	9.06	9.06
331	NASDAQ	VSAT	Thu, Mar 26, 1998	9.56	9.56	9.19	9.44
330	NASDAQ	VSAT	Wed, Mar 25, 1998	9.19	9.50	9.19	9.47
329	NASDAQ	VSAT	Tue, Mar 24, 1998	8.75	9.19	8.63	9.16
328	NASDAQ	VSAT	Mon, Mar 23, 1998	8.47	8.66	8.44	8.63
327	NASDAQ	VSAT	Fri, Mar 20, 1998	8.38	8.47	8.16	8.25
326	NASDAQ	VSAT	Thu, Mar 19, 1998	8.69	8.69	8.25	8.50
325	NASDAQ	VSAT	Wed, Mar 18, 1998	8.25	8.63	8.25	8.50
324	NASDAQ	VSAT	Tue, Mar 17, 1998	8.69	8.69	8.34	8.38
323	NASDAQ	VSAT	Mon, Mar 16, 1998	8.88	8.88	8.50	8.50
322	NASDAQ	VSAT	Fri, Mar 13, 1998	8.91	8.91	8.63	8.75
321	NASDAQ	VSAT	Thu, Mar 12, 1998	8.38	8.88	8.31	8.75
320	NASDAQ	VSAT	Wed, Mar 11, 1998	8.78	8.78	8.38	8.63
319	NASDAQ	VSAT	Tue, Mar 10, 1998	8.88	9.00	8.50	8.50
318	NASDAQ	VSAT	Mon, Mar 9, 1998	8.69	8.81	8.50	8.81
317	NASDAQ	VSAT	Fri, Mar 6, 1998	8.50	8.81	8.50	8.56
316	NASDAQ	VSAT	Thu, Mar 5, 1998	8.25	8.63	8.25	8.41
315	NASDAQ	VSAT	Wed, Mar 4, 1998	8.38	9.00	8.34	8.63
314	NASDAQ	VSAT	Tue, Mar 3, 1998	8.38	8.56	8.31	8.41
313	NASDAQ	VSAT	Mon, Mar 2, 1998	8.25	8.81	8.13	8.50
312	NASDAQ	VSAT	Fri, Feb 27, 1998	8.16	8.25	8.00	8.16
311	NASDAQ	VSAT	Thu, Feb 26, 1998	7.63	8.19	7.63	8.06
310	NASDAQ	VSAT	Wed, Feb 25, 1998	7.50	7.88	7.38	7.88
309	NASDAQ	VSAT	Tue, Feb 24, 1998	7.25	7.63	7.25	7.44
308	NASDAQ	VSAT	Mon, Feb 23, 1998	7.63	7.78	7.56	7.63
307	NASDAQ	VSAT	Fri, Feb 20, 1998	7.44	7.78	7.44	7.72
306	NASDAQ	VSAT	Thu, Feb 19, 1998	7.75	7.88	7.44	7.47
305	NASDAQ	VSAT	Wed, Feb 18, 1998	7.88	7.88	7.75	7.75
304	NASDAQ	VSAT	Tue, Feb 17, 1998	7.88	8.09	7.78	7.78
303	NASDAQ	VSAT	Fri, Feb 13, 1998	8.00	8.06	7.63	8.06
302	NASDAQ	VSAT	Thu, Feb 12, 1998	8.06	8.25	8.00	8.06
301	NASDAQ	VSAT	Wed, Feb 11, 1998	8.00	8.19	8.00	8.06
300	NASDAQ	VSAT	Tue, Feb 10, 1998	7.50	8.19	7.50	8.09
299	NASDAQ	VSAT	Mon, Feb 9, 1998	7.81	7.84	7.38	7.69
298	NASDAQ	VSAT	Fri, Feb 6, 1998	7.88	8.06	7.81	7.88
297	NASDAQ	VSAT	Thu, Feb 5, 1998	8.06	8.25	7.91	7.91
296	NASDAQ	VSAT	Wed, Feb 4, 1998	7.88	8.00	7.75	8.00
295	NASDAQ	VSAT	Tue, Feb 3, 1998	7.75	7.81	7.50	7.59
294	NASDAQ	VSAT	Mon, Feb 2, 1998	7.88	7.88	7.56	7.63
293	NASDAQ	VSAT	Fri, Jan 30, 1998	7.50	7.75	7.50	7.50
292	NASDAQ	VSAT	Thu, Jan 29, 1998	7.50	7.50	7.38	7.38
291	NASDAQ	VSAT	Wed, Jan 28, 1998	7.50	7.63	7.38	7.44
290	NASDAQ	VSAT	Tue, Jan 27, 1998	7.63	7.63	7.41	7.53
289	NASDAQ	VSAT	Mon, Jan 26, 1998	7.50	7.50	7.44	7.50
288	NASDAQ	VSAT	Fri, Jan 23, 1998	7.47	7.69	7.38	7.50
287	NASDAQ	VSAT	Thu, Jan 22, 1998	7.81	7.81	7.31	7.41
286	NASDAQ	VSAT	Wed, Jan 21, 1998	7.56	7.81	7.56	7.69
285	NASDAQ	VSAT	Tue, Jan 20, 1998	7.19	7.41	6.94	7.41
284	NASDAQ	VSAT	Fri, Jan 16, 1998	6.88	7.00	6.88	6.94
283	NASDAQ	VSAT	Thu, Jan 15, 1998	7.00	7.00	6.88	6.88
282	NASDAQ	VSAT	Wed, Jan 14, 1998	7.06	7.06	6.88	6.94
281	NASDAQ	VSAT	Tue, Jan 13, 1998	6.44	7.16	6.44	7.06
280	NASDAQ	VSAT	Mon, Jan 12, 1998	6.50	6.63	6.41	6.44
279	NASDAQ	VSAT	Fri, Jan 9, 1998	6.88	6.94	6.56	6.66
278	NASDAQ	VSAT	Thu, Jan 8, 1998	7.00	7.00	6.84	6.88
277	NASDAQ	VSAT	Wed, Jan 7, 1998	6.94	6.94	6.81	6.94
276	NASDAQ	VSAT	Tue, Jan 6, 1998	7.06	7.06	6.63	6.94
275	NASDAQ	VSAT	Mon, Jan 5, 1998	6.91	7.06	6.81	6.94
274	NASDAQ	VSAT	Fri, Jan 2, 1998	6.81	7.00	6.75	6.91
273	NASDAQ	VSAT	Wed, Dec 31, 1997	6.44	6.88	6.44	6.81
272	NASDAQ	VSAT	Tue, Dec 30, 1997	5.94	6.31	5.88	6.31
271	NASDAQ	VSAT	Mon, Dec 29, 1997	5.63	5.88	5.63	5.88
270	NASDAQ	VSAT	Fri, Dec 26, 1997	5.75	5.84	5.75	5.84
269	NASDAQ	VSAT	Wed, Dec 24, 1997	5.94	6.06	5.75	5.84
268	NASDAQ	VSAT	Tue, Dec 23, 1997	6.06	6.25	5.63	5.94
267	NASDAQ	VSAT	Mon, Dec 22, 1997	6.00	6.38	6.00	6.06
266	NASDAQ	VSAT	Fri, Dec 19, 1997	5.81	6.06	5.00	6.00
265	NASDAQ	VSAT	Thu, Dec 18, 1997	6.25	6.44	5.81	6.19
264	NASDAQ	VSAT	Wed, Dec 17, 1997	6.31	6.44	6.00	6.31
263	NASDAQ	VSAT	Tue, Dec 16, 1997	6.56	6.63	6.00	6.19
262	NASDAQ	VSAT	Mon, Dec 15, 1997	6.81	6.81	6.50	6.63
261	NASDAQ	VSAT	Fri, Dec 12, 1997	6.81	6.94	6.75	6.75
260	NASDAQ	VSAT	Thu, Dec 11, 1997	7.25	7.25	6.53	6.78
259	NASDAQ	VSAT	Wed, Dec 10, 1997	7.50	7.50	6.88	7.16
258	NASDAQ	VSAT	Tue, Dec 9, 1997	7.69	7.69	7.44	7.44
257	NASDAQ	VSAT	Mon, Dec 8, 1997	7.19	7.75	7.19	7.56
256	NASDAQ	VSAT	Fri, Dec 5, 1997	7.06	7.13	6.88	7.03
255	NASDAQ	VSAT	Thu, Dec 4, 1997	6.88	7.16	6.88	6.91
254	NASDAQ	VSAT	Wed, Dec 3, 1997	7.50	7.50	6.50	6.88
253	NASDAQ	VSAT	Tue, Dec 2, 1997	7.44	7.56	7.38	7.50
252	NASDAQ	VSAT	Mon, Dec 1, 1997	7.63	7.75	7.38	7.44
251	NASDAQ	VSAT	Fri, Nov 28, 1997	8.00	8.00	7.63	7.69
250	NASDAQ	VSAT	Wed, Nov 26, 1997	7.69	8.13	7.69	7.94
249	NASDAQ	VSAT	Tue, Nov 25, 1997	7.63	8.06	7.63	8.00
248	NASDAQ	VSAT	Mon, Nov 24, 1997	8.25	8.38	7.38	8.06
247	NASDAQ	VSAT	Fri, Nov 21, 1997	8.38	8.56	8.00	8.25
246	NASDAQ	VSAT	Thu, Nov 20, 1997	8.44	8.56	8.38	8.38
245	NASDAQ	VSAT	Wed, Nov 19, 1997	8.44	8.56	8.38	8.56
244	NASDAQ	VSAT	Tue, Nov 18, 1997	8.50	8.69	8.50	8.50
243	NASDAQ	VSAT	Mon, Nov 17, 1997	9.00	9.00	8.50	8.63
242	NASDAQ	VSAT	Fri, Nov 14, 1997	8.75	8.75	8.44	8.50
241	NASDAQ	VSAT	Thu, Nov 13, 1997	8.63	8.75	8.44	8.63
240	NASDAQ	VSAT	Wed, Nov 12, 1997	8.38	9.13	8.38	8.47
239	NASDAQ	VSAT	Tue, Nov 11, 1997	8.75	9.00	8.63	8.88
238	NASDAQ	VSAT	Mon, Nov 10, 1997	8.69	9.31	8.00	8.44
237	NASDAQ	VSAT	Fri, Nov 7, 1997	8.75	8.94	8.28	8.56
236	NASDAQ	VSAT	Thu, Nov 6, 1997	9.25	9.38	8.75	8.91
235	NASDAQ	VSAT	Wed, Nov 5, 1997	9.25	9.25	9.00	9.00
234	NASDAQ	VSAT	Tue, Nov 4, 1997	9.25	9.38	8.75	9.00
233	NASDAQ	VSAT	Mon, Nov 3, 1997	9.88	9.88	9.00	9.13
232	NASDAQ	VSAT	Fri, Oct 31, 1997	9.38	9.50	8.81	9.19
231	NASDAQ	VSAT	Thu, Oct 30, 1997	8.13	9.25	8.00	8.94
230	NASDAQ	VSAT	Wed, Oct 29, 1997	10.00	10.63	9.28	9.28
229	NASDAQ	VSAT	Tue, Oct 28, 1997	8.31	9.42	7.00	9.42
228	NASDAQ	VSAT	Mon, Oct 27, 1997	10.00	10.31	8.25	8.56
227	NASDAQ	VSAT	Fri, Oct 24, 1997	10.63	10.69	10.13	10.25
226	NASDAQ	VSAT	Thu, Oct 23, 1997	10.31	11.00	10.25	10.75
225	NASDAQ	VSAT	Wed, Oct 22, 1997	11.25	11.25	11.00	11.06
224	NASDAQ	VSAT	Tue, Oct 21, 1997	11.00	11.44	10.63	11.13
223	NASDAQ	VSAT	Mon, Oct 20, 1997	10.13	11.00	10.13	10.81
222	NASDAQ	VSAT	Fri, Oct 17, 1997	11.06	11.38	10.13	10.88
221	NASDAQ	VSAT	Thu, Oct 16, 1997	11.59	11.59	10.94	10.94
220	NASDAQ	VSAT	Wed, Oct 15, 1997	11.75	11.75	11.38	11.50
219	NASDAQ	VSAT	Tue, Oct 14, 1997	11.38	11.69	11.25	11.56
218	NASDAQ	VSAT	Mon, Oct 13, 1997	11.69	11.69	11.38	11.63
217	NASDAQ	VSAT	Fri, Oct 10, 1997	11.69	11.69	11.38	11.38
216	NASDAQ	VSAT	Thu, Oct 9, 1997	11.38	11.75	11.38	11.63
215	NASDAQ	VSAT	Wed, Oct 8, 1997	11.94	12.03	11.25	11.56
214	NASDAQ	VSAT	Tue, Oct 7, 1997	12.19	12.19	11.56	11.88
213	NASDAQ	VSAT	Mon, Oct 6, 1997	11.69	12.19	11.13	11.94
212	NASDAQ	VSAT	Fri, Oct 3, 1997	10.28	11.03	10.28	11.03
211	NASDAQ	VSAT	Thu, Oct 2, 1997	10.19	10.50	10.19	10.34
210	NASDAQ	VSAT	Wed, Oct 1, 1997	10.63	10.63	9.88	10.19
209	NASDAQ	VSAT	Tue, Sep 30, 1997	10.56	10.56	10.38	10.38
208	NASDAQ	VSAT	Mon, Sep 29, 1997	10.63	10.63	10.38	10.38
207	NASDAQ	VSAT	Fri, Sep 26, 1997	10.38	10.63	10.31	10.63
206	NASDAQ	VSAT	Thu, Sep 25, 1997	10.63	10.69	10.31	10.44
205	NASDAQ	VSAT	Wed, Sep 24, 1997	10.63	10.63	10.31	10.50
204	NASDAQ	VSAT	Tue, Sep 23, 1997	10.00	10.63	10.00	10.50
203	NASDAQ	VSAT	Mon, Sep 22, 1997	10.56	10.56	9.50	10.00
202	NASDAQ	VSAT	Fri, Sep 19, 1997	10.25	10.56	10.25	10.31
201	NASDAQ	VSAT	Thu, Sep 18, 1997	10.63	10.75	10.16	10.28
200	NASDAQ	VSAT	Wed, Sep 17, 1997	10.06	10.53	9.97	10.50
199	NASDAQ	VSAT	Tue, Sep 16, 1997	11.69	11.75	9.75	9.94
198	NASDAQ	VSAT	Mon, Sep 15, 1997	11.50	11.69	11.00	11.19
197	NASDAQ	VSAT	Fri, Sep 12, 1997	9.38	10.63	9.38	10.50
196	NASDAQ	VSAT	Thu, Sep 11, 1997	9.19	9.25	8.81	9.19
195	NASDAQ	VSAT	Wed, Sep 10, 1997	9.38	9.44	8.88	8.88
194	NASDAQ	VSAT	Tue, Sep 9, 1997	9.25	9.31	9.13	9.25
193	NASDAQ	VSAT	Mon, Sep 8, 1997	9.31	9.38	9.13	9.13
192	NASDAQ	VSAT	Fri, Sep 5, 1997	9.13	9.31	9.13	9.13
191	NASDAQ	VSAT	Thu, Sep 4, 1997	9.38	9.44	9.13	9.13
190	NASDAQ	VSAT	Wed, Sep 3, 1997	9.00	9.31	8.69	9.19
189	NASDAQ	VSAT	Tue, Sep 2, 1997	9.19	9.19	8.69	9.00
188	NASDAQ	VSAT	Fri, Aug 29, 1997	9.13	9.13	8.88	8.88
187	NASDAQ	VSAT	Thu, Aug 28, 1997	9.38	9.38	8.94	8.94
186	NASDAQ	VSAT	Wed, Aug 27, 1997	9.19	9.38	9.00	9.38
185	NASDAQ	VSAT	Tue, Aug 26, 1997	9.19	9.44	8.94	8.94
184	NASDAQ	VSAT	Mon, Aug 25, 1997	9.44	9.44	9.19	9.19
183	NASDAQ	VSAT	Fri, Aug 22, 1997	9.50	9.50	9.25	9.50
182	NASDAQ	VSAT	Thu, Aug 21, 1997	8.88	10.00	8.88	9.50
181	NASDAQ	VSAT	Wed, Aug 20, 1997	9.06	9.13	8.94	9.06
180	NASDAQ	VSAT	Tue, Aug 19, 1997	8.69	9.06	8.69	9.06
179	NASDAQ	VSAT	Mon, Aug 18, 1997	8.88	9.06	8.69	9.00
178	NASDAQ	VSAT	Fri, Aug 15, 1997	8.38	8.88	8.38	8.75
177	NASDAQ	VSAT	Thu, Aug 14, 1997	9.13	9.13	8.28	8.63
176	NASDAQ	VSAT	Wed, Aug 13, 1997	8.63	9.25	8.38	9.13
175	NASDAQ	VSAT	Tue, Aug 12, 1997	8.50	8.88	8.44	8.56
174	NASDAQ	VSAT	Mon, Aug 11, 1997	9.06	9.06	8.50	8.81
173	NASDAQ	VSAT	Fri, Aug 8, 1997	9.31	9.56	8.31	9.06
172	NASDAQ	VSAT	Thu, Aug 7, 1997	9.75	9.75	9.44	9.50
171	NASDAQ	VSAT	Wed, Aug 6, 1997	9.31	9.75	9.25	9.56
170	NASDAQ	VSAT	Tue, Aug 5, 1997	9.13	9.25	8.81	9.19
169	NASDAQ	VSAT	Mon, Aug 4, 1997	8.81	9.13	8.81	9.00
168	NASDAQ	VSAT	Fri, Aug 1, 1997	9.19	9.19	8.81	8.81
167	NASDAQ	VSAT	Thu, Jul 31, 1997	9.25	9.25	8.88	9.25
166	NASDAQ	VSAT	Wed, Jul 30, 1997	9.25	9.25	8.75	9.06
165	NASDAQ	VSAT	Tue, Jul 29, 1997	8.38	9.13	8.38	8.88
164	NASDAQ	VSAT	Mon, Jul 28, 1997	7.75	8.69	7.50	8.38
163	NASDAQ	VSAT	Fri, Jul 25, 1997	7.50	7.63	7.31	7.56
162	NASDAQ	VSAT	Thu, Jul 24, 1997	7.19	7.56	7.19	7.50
161	NASDAQ	VSAT	Wed, Jul 23, 1997	7.56	7.56	7.19	7.25
160	NASDAQ	VSAT	Tue, Jul 22, 1997	7.00	7.56	6.94	7.50
159	NASDAQ	VSAT	Mon, Jul 21, 1997	7.13	7.13	6.94	6.94
158	NASDAQ	VSAT	Fri, Jul 18, 1997	7.06	7.13	6.94	6.94
157	NASDAQ	VSAT	Thu, Jul 17, 1997	7.06	7.13	6.94	7.13
156	NASDAQ	VSAT	Wed, Jul 16, 1997	6.94	7.19	6.94	7.13
155	NASDAQ	VSAT	Tue, Jul 15, 1997	7.06	7.06	6.94	7.06
154	NASDAQ	VSAT	Mon, Jul 14, 1997	7.13	7.13	6.75	7.06
153	NASDAQ	VSAT	Fri, Jul 11, 1997	7.06	7.25	6.81	7.06
152	NASDAQ	VSAT	Thu, Jul 10, 1997	6.13	6.81	6.00	6.75
151	NASDAQ	VSAT	Wed, Jul 9, 1997	7.13	7.13	5.50	6.13
150	NASDAQ	VSAT	Tue, Jul 8, 1997	7.00	7.09	7.00	7.09
149	NASDAQ	VSAT	Mon, Jul 7, 1997	7.00	7.13	7.00	7.09
148	NASDAQ	VSAT	Thu, Jul 3, 1997	7.03	7.13	7.00	7.00
147	NASDAQ	VSAT	Wed, Jul 2, 1997	7.06	7.31	7.00	7.03
146	NASDAQ	VSAT	Tue, Jul 1, 1997	7.25	7.38	7.00	7.25
145	NASDAQ	VSAT	Mon, Jun 30, 1997	7.13	7.44	7.13	7.25
144	NASDAQ	VSAT	Fri, Jun 27, 1997	7.38	7.44	7.13	7.31
143	NASDAQ	VSAT	Thu, Jun 26, 1997	7.50	7.50	7.00	7.06
142	NASDAQ	VSAT	Wed, Jun 25, 1997	7.38	7.50	7.00	7.41
141	NASDAQ	VSAT	Tue, Jun 24, 1997	7.88	7.88	7.06	7.16
140	NASDAQ	VSAT	Mon, Jun 23, 1997	7.38	8.06	7.25	7.81
139	NASDAQ	VSAT	Fri, Jun 20, 1997	7.25	7.50	7.25	7.25
138	NASDAQ	VSAT	Thu, Jun 19, 1997	7.38	7.50	7.13	7.25
137	NASDAQ	VSAT	Wed, Jun 18, 1997	7.31	7.50	7.13	7.25
136	NASDAQ	VSAT	Tue, Jun 17, 1997	7.34	7.50	7.25	7.50
135	NASDAQ	VSAT	Mon, Jun 16, 1997	6.88	7.44	6.81	7.44
134	NASDAQ	VSAT	Fri, Jun 13, 1997	6.88	6.88	6.63	6.88
133	NASDAQ	VSAT	Thu, Jun 12, 1997	6.88	6.88	6.56	6.88
132	NASDAQ	VSAT	Wed, Jun 11, 1997	7.13	7.13	6.44	6.63
131	NASDAQ	VSAT	Tue, Jun 10, 1997	7.19	7.44	6.88	7.06
130	NASDAQ	VSAT	Mon, Jun 9, 1997	7.31	7.38	7.13	7.19
129	NASDAQ	VSAT	Fri, Jun 6, 1997	7.19	7.19	7.00	7.19
128	NASDAQ	VSAT	Thu, Jun 5, 1997	7.13	7.44	7.00	7.00
127	NASDAQ	VSAT	Wed, Jun 4, 1997	7.69	7.81	7.00	7.25
126	NASDAQ	VSAT	Tue, Jun 3, 1997	7.44	7.63	7.25	7.63
125	NASDAQ	VSAT	Mon, Jun 2, 1997	7.38	7.56	7.00	7.50
124	NASDAQ	VSAT	Fri, May 30, 1997	6.94	7.50	6.44	7.25
123	NASDAQ	VSAT	Thu, May 29, 1997	7.63	7.63	6.38	7.00
122	NASDAQ	VSAT	Wed, May 28, 1997	6.69	7.44	6.50	7.25
121	NASDAQ	VSAT	Tue, May 27, 1997	5.81	6.75	5.56	6.56
120	NASDAQ	VSAT	Fri, May 23, 1997	5.69	5.69	5.38	5.50
119	NASDAQ	VSAT	Thu, May 22, 1997	5.69	5.69	5.44	5.50
118	NASDAQ	VSAT	Wed, May 21, 1997	5.56	5.88	5.44	5.50
117	NASDAQ	VSAT	Tue, May 20, 1997	5.25	5.75	5.00	5.56
116	NASDAQ	VSAT	Mon, May 19, 1997	4.81	5.13	4.81	5.13
115	NASDAQ	VSAT	Fri, May 16, 1997	4.81	5.00	4.81	4.81
114	NASDAQ	VSAT	Thu, May 15, 1997	5.00	5.00	4.88	5.00
113	NASDAQ	VSAT	Wed, May 14, 1997	5.56	5.63	4.88	5.00
112	NASDAQ	VSAT	Tue, May 13, 1997	4.88	5.25	4.88	4.88
111	NASDAQ	VSAT	Mon, May 12, 1997	5.25	5.25	4.97	5.25
110	NASDAQ	VSAT	Fri, May 9, 1997	4.94	5.25	4.88	5.00
109	NASDAQ	VSAT	Thu, May 8, 1997	4.81	4.94	4.69	4.94
108	NASDAQ	VSAT	Wed, May 7, 1997	4.88	4.88	4.63	4.69
107	NASDAQ	VSAT	Tue, May 6, 1997	4.63	4.88	4.63	4.75
106	NASDAQ	VSAT	Mon, May 5, 1997	4.75	4.75	4.50	4.75
105	NASDAQ	VSAT	Fri, May 2, 1997	4.56	4.75	4.50	4.50
104	NASDAQ	VSAT	Thu, May 1, 1997	4.75	4.75	4.50	4.69
103	NASDAQ	VSAT	Wed, Apr 30, 1997	4.44	4.75	4.44	4.75
102	NASDAQ	VSAT	Tue, Apr 29, 1997	4.75	4.75	4.44	4.44
101	NASDAQ	VSAT	Mon, Apr 28, 1997	4.75	4.75	4.69	4.75
100	NASDAQ	VSAT	Fri, Apr 25, 1997	4.63	4.75	4.44	4.75
99	NASDAQ	VSAT	Thu, Apr 24, 1997	4.56	4.69	4.44	4.50
98	NASDAQ	VSAT	Wed, Apr 23, 1997	4.88	5.03	4.56	4.94
97	NASDAQ	VSAT	Tue, Apr 22, 1997	4.88	4.88	4.88	4.88
96	NASDAQ	VSAT	Mon, Apr 21, 1997	5.00	5.25	4.88	5.00
95	NASDAQ	VSAT	Fri, Apr 18, 1997	5.31	5.31	5.00	5.00
94	NASDAQ	VSAT	Thu, Apr 17, 1997	5.00	5.31	5.00	5.25
93	NASDAQ	VSAT	Wed, Apr 16, 1997	5.00	5.25	5.00	5.25
92	NASDAQ	VSAT	Tue, Apr 15, 1997	5.19	5.25	5.00	5.00
91	NASDAQ	VSAT	Mon, Apr 14, 1997	5.31	5.31	5.06	5.25
90	NASDAQ	VSAT	Fri, Apr 11, 1997	5.00	5.31	5.00	5.31
89	NASDAQ	VSAT	Thu, Apr 10, 1997	5.25	5.25	5.00	5.13
88	NASDAQ	VSAT	Wed, Apr 9, 1997	5.13	5.25	5.00	5.00
87	NASDAQ	VSAT	Tue, Apr 8, 1997	5.00	5.25	4.88	5.13
86	NASDAQ	VSAT	Mon, Apr 7, 1997	4.88	5.00	4.88	4.88
85	NASDAQ	VSAT	Fri, Apr 4, 1997	4.88	5.00	4.63	5.00
84	NASDAQ	VSAT	Thu, Apr 3, 1997	4.75	4.88	4.56	4.66
83	NASDAQ	VSAT	Wed, Apr 2, 1997	4.69	4.69	4.56	4.63
82	NASDAQ	VSAT	Tue, Apr 1, 1997	4.50	4.69	4.50	4.51
81	NASDAQ	VSAT	Mon, Mar 31, 1997	4.69	4.69	4.56	4.69
80	NASDAQ	VSAT	Thu, Mar 27, 1997	4.69	4.69	4.56	4.56
79	NASDAQ	VSAT	Wed, Mar 26, 1997	4.63	4.69	4.56	4.56
78	NASDAQ	VSAT	Tue, Mar 25, 1997	4.63	4.64	4.56	4.64
77	NASDAQ	VSAT	Mon, Mar 24, 1997	4.69	4.69	4.56	4.69
76	NASDAQ	VSAT	Fri, Mar 21, 1997	4.63	4.69	4.56	4.69
75	NASDAQ	VSAT	Thu, Mar 20, 1997	4.75	4.75	4.63	4.63
74	NASDAQ	VSAT	Wed, Mar 19, 1997	4.75	4.88	4.56	4.69
73	NASDAQ	VSAT	Tue, Mar 18, 1997	4.88	4.88	4.75	4.75
72	NASDAQ	VSAT	Mon, Mar 17, 1997	4.88	5.06	4.50	4.75
71	NASDAQ	VSAT	Fri, Mar 14, 1997	5.06	5.06	4.88	5.06
70	NASDAQ	VSAT	Thu, Mar 13, 1997	4.97	5.06	4.88	5.00
69	NASDAQ	VSAT	Wed, Mar 12, 1997	4.88	5.00	4.88	4.88
68	NASDAQ	VSAT	Tue, Mar 11, 1997	5.00	5.00	4.94	4.94
67	NASDAQ	VSAT	Mon, Mar 10, 1997	5.00	5.00	4.75	5.00
66	NASDAQ	VSAT	Fri, Mar 7, 1997	4.94	5.00	4.75	4.75
65	NASDAQ	VSAT	Thu, Mar 6, 1997	4.75	4.94	4.75	4.94
64	NASDAQ	VSAT	Wed, Mar 5, 1997	5.13	5.13	4.75	4.88
63	NASDAQ	VSAT	Tue, Mar 4, 1997	4.94	5.13	4.88	5.13
62	NASDAQ	VSAT	Mon, Mar 3, 1997	5.13	5.13	4.75	5.00
61	NASDAQ	VSAT	Fri, Feb 28, 1997	4.94	5.06	4.75	5.00
60	NASDAQ	VSAT	Thu, Feb 27, 1997	4.94	5.00	4.75	5.00
59	NASDAQ	VSAT	Wed, Feb 26, 1997	4.63	4.94	4.63	4.94
58	NASDAQ	VSAT	Tue, Feb 25, 1997	4.81	4.81	4.63	4.69
57	NASDAQ	VSAT	Mon, Feb 24, 1997	4.81	4.81	4.63	4.81
56	NASDAQ	VSAT	Fri, Feb 21, 1997	4.75	4.81	4.50	4.63
55	NASDAQ	VSAT	Thu, Feb 20, 1997	5.13	5.13	4.75	4.75
54	NASDAQ	VSAT	Wed, Feb 19, 1997	5.00	5.13	4.88	5.06
53	NASDAQ	VSAT	Tue, Feb 18, 1997	4.88	5.13	4.88	5.13
52	NASDAQ	VSAT	Fri, Feb 14, 1997	4.88	5.13	4.88	5.13
51	NASDAQ	VSAT	Thu, Feb 13, 1997	5.00	5.13	4.88	5.13
50	NASDAQ	VSAT	Wed, Feb 12, 1997	5.13	5.13	4.88	5.13
49	NASDAQ	VSAT	Tue, Feb 11, 1997	5.13	5.13	4.88	5.13
48	NASDAQ	VSAT	Mon, Feb 10, 1997	5.13	5.13	4.88	5.06
47	NASDAQ	VSAT	Fri, Feb 7, 1997	5.13	5.13	4.88	5.00
46	NASDAQ	VSAT	Thu, Feb 6, 1997	5.13	5.13	4.88	5.00
45	NASDAQ	VSAT	Wed, Feb 5, 1997	5.06	5.13	4.81	4.81
44	NASDAQ	VSAT	Tue, Feb 4, 1997	4.88	5.00	4.56	4.94
43	NASDAQ	VSAT	Mon, Feb 3, 1997	5.00	5.13	4.94	4.97
42	NASDAQ	VSAT	Fri, Jan 31, 1997	5.19	5.19	4.75	5.00
41	NASDAQ	VSAT	Thu, Jan 30, 1997	5.13	5.13	5.00	5.00
40	NASDAQ	VSAT	Wed, Jan 29, 1997	5.50	5.50	4.88	5.00
39	NASDAQ	VSAT	Tue, Jan 28, 1997	5.50	5.63	5.25	5.25
38	NASDAQ	VSAT	Mon, Jan 27, 1997	5.50	5.50	5.50	5.50
37	NASDAQ	VSAT	Fri, Jan 24, 1997	5.63	5.63	5.25	5.50
36	NASDAQ	VSAT	Thu, Jan 23, 1997	5.63	5.63	5.25	5.50
35	NASDAQ	VSAT	Wed, Jan 22, 1997	5.63	5.63	5.38	5.63
34	NASDAQ	VSAT	Tue, Jan 21, 1997	5.38	5.63	5.38	5.38
33	NASDAQ	VSAT	Mon, Jan 20, 1997	5.50	5.63	5.25	5.63
32	NASDAQ	VSAT	Fri, Jan 17, 1997	5.25	5.50	5.25	5.25
31	NASDAQ	VSAT	Thu, Jan 16, 1997	5.50	5.50	5.25	5.44
30	NASDAQ	VSAT	Wed, Jan 15, 1997	5.13	5.56	4.94	5.56
29	NASDAQ	VSAT	Tue, Jan 14, 1997	5.50	5.50	5.19	5.19
28	NASDAQ	VSAT	Mon, Jan 13, 1997	5.50	6.13	5.31	5.50
27	NASDAQ	VSAT	Fri, Jan 10, 1997	5.00	5.50	4.69	5.50
26	NASDAQ	VSAT	Thu, Jan 9, 1997	4.31	4.88	4.31	4.75
25	NASDAQ	VSAT	Wed, Jan 8, 1997	4.38	4.63	4.38	4.38
24	NASDAQ	VSAT	Tue, Jan 7, 1997	4.38	4.63	4.38	4.38
23	NASDAQ	VSAT	Mon, Jan 6, 1997	4.69	4.69	4.38	4.38
22	NASDAQ	VSAT	Fri, Jan 3, 1997	4.50	4.69	4.38	4.38
21	NASDAQ	VSAT	Thu, Jan 2, 1997	4.75	4.75	4.50	4.50
20	NASDAQ	VSAT	Tue, Dec 31, 1996	4.75	4.75	4.50	4.50
19	NASDAQ	VSAT	Mon, Dec 30, 1996	4.56	4.75	4.50	4.69
18	NASDAQ	VSAT	Fri, Dec 27, 1996	4.38	4.56	4.38	4.56
17	NASDAQ	VSAT	Thu, Dec 26, 1996	4.38	4.56	4.25	4.25
16	NASDAQ	VSAT	Tue, Dec 24, 1996	4.56	4.56	4.25	4.50
15	NASDAQ	VSAT	Mon, Dec 23, 1996	4.56	4.56	4.25	4.50
14	NASDAQ	VSAT	Fri, Dec 20, 1996	4.50	4.50	4.19	4.19
13	NASDAQ	VSAT	Thu, Dec 19, 1996	4.50	4.75	4.19	4.31
12	NASDAQ	VSAT	Wed, Dec 18, 1996	4.50	4.81	4.50	4.50
11	NASDAQ	VSAT	Tue, Dec 17, 1996	4.81	4.81	4.50	4.50
10	NASDAQ	VSAT	Mon, Dec 16, 1996	4.81	4.81	4.50	4.50
9	NASDAQ	VSAT	Fri, Dec 13, 1996	4.50	4.81	4.50	4.63
8	NASDAQ	VSAT	Thu, Dec 12, 1996	4.56	4.59	4.50	4.50
7	NASDAQ	VSAT	Wed, Dec 11, 1996	4.50	4.58	4.50	4.56
6	NASDAQ	VSAT	Tue, Dec 10, 1996	4.56	4.63	4.44	4.58
5	NASDAQ	VSAT	Mon, Dec 9, 1996	4.58	4.63	4.50	4.58
4	NASDAQ	VSAT	Fri, Dec 6, 1996	4.50	4.58	4.50	4.58
3	NASDAQ	VSAT	Thu, Dec 5, 1996	4.75	4.75	4.50	4.50
2	NASDAQ	VSAT	Wed, Dec 4, 1996	4.50	4.63	4.50	4.50
1	NASDAQ	VSAT	Tue, Dec 3, 1996	4.75	4.88	4.50	4.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Viasat Inc NASDAQ:VSAT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024