| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 31.59 | 31.80 | 30.80 | 31.42 | 695900 |
| 2010-03-26 | 31.82 | 32.03 | 30.29 | 31.42 | 1155200 |
| 2010-03-25 | 32.75 | 32.93 | 31.62 | 31.70 | 1233200 |
| 2010-03-24 | 33.50 | 33.64 | 32.38 | 32.45 | 995100 |
| 2010-03-23 | 32.10 | 33.66 | 32.10 | 33.52 | 1787100 |
| 2010-03-22 | 31.56 | 32.45 | 31.31 | 32.02 | 675800 |
| 2010-03-19 | 32.14 | 32.14 | 31.29 | 31.63 | 1179200 |
| 2010-03-18 | 31.83 | 32.24 | 31.59 | 31.98 | 657300 |
| 2010-03-17 | 32.30 | 32.78 | 31.75 | 31.92 | 869000 |
| 2010-03-16 | 32.36 | 32.57 | 31.83 | 32.26 | 614600 |
| 2010-03-15 | 31.74 | 32.32 | 31.36 | 32.16 | 1264400 |
| 2010-03-12 | 32.53 | 32.74 | 31.50 | 31.64 | 965600 |
| 2010-03-11 | 32.15 | 32.49 | 31.81 | 32.49 | 508400 |
| 2010-03-10 | 32.80 | 32.90 | 32.11 | 32.22 | 667500 |
| 2010-03-09 | 32.14 | 32.99 | 32.00 | 32.70 | 1526000 |
| 2010-03-08 | 30.79 | 32.52 | 30.57 | 31.95 | 1848500 |
| 2010-03-05 | 30.22 | 30.72 | 29.83 | 30.56 | 787300 |
| 2010-03-04 | 30.34 | 30.36 | 29.50 | 30.00 | 443900 |
| 2010-03-03 | 29.85 | 30.50 | 29.80 | 30.19 | 604400 |
| 2010-03-02 | 29.84 | 30.19 | 29.65 | 29.71 | 726400 |
| 2010-03-01 | 28.35 | 29.97 | 28.31 | 29.65 | 848800 |
| 2010-02-26 | 28.30 | 29.16 | 28.00 | 28.98 | 537100 |
| 2010-02-25 | 28.49 | 28.59 | 27.76 | 28.42 | 804900 |
| 2010-02-24 | 27.60 | 29.55 | 27.51 | 28.99 | 1526700 |
| 2010-02-23 | 29.31 | 29.40 | 28.12 | 28.53 | 1277400 |
| 2010-02-22 | 28.69 | 29.38 | 28.69 | 29.15 | 955900 |
| 2010-02-19 | 27.80 | 28.67 | 27.63 | 28.52 | 808500 |
| 2010-02-18 | 27.19 | 27.83 | 26.84 | 27.83 | 498100 |
| 2010-02-17 | 27.23 | 27.58 | 26.81 | 27.30 | 519500 |
| 2010-02-16 | 26.99 | 27.71 | 26.62 | 27.16 | 468400 |
| 2010-02-12 | 25.62 | 26.62 | 25.44 | 26.62 | 577900 |
| 2010-02-11 | 24.94 | 25.93 | 24.74 | 25.90 | 355200 |
|
| Recent Company Events: |
| 6-Jan-10 | Price hit new 52-week high ($31.05) | | 28-Dec-09 | Price hit new 52-week high ($29.99) | | 24-Dec-09 | Price hit new 52-week high ($29.93) | | 21-Dec-09 | Blue Coat downgraded by Merriman | | 1-Dec-09 | BLUE COAT SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 24-Nov-09 | Blue Coat Systems Earnings Call scheduled for 5:00 pm ET today | | 24-Nov-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exh | | 5-Nov-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Costs Associated with Exit o | | 5-Nov-09 | Blue Coat Systems Conference Call to Discuss Strategic Plan to Drive Long Term Revenue Growth and Increase Operating Profitability scheduled for 8:00 am ET today | | 2-Sep-09 | BLUE COAT SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 25-Aug-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Change in Directors or Princ | | 22-Jun-09 | BLUE COAT SYSTEMS INC Files SEC form 10-K, Annual Report | | 2-Jun-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exh | | 27-May-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exh | | 7-May-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibit | | 1-May-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibit | | 10-Apr-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibit | | 26-Mar-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibit | | 18-Mar-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Other Events | | 11-Mar-09 | BLUE COAT SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 27-Feb-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K/A, Results of Operations and Financial Condition, Financial Statements and E | | 26-Feb-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exh | | 6-Jan-09 | BLUE COAT SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibit |
|