People's United Financial (NQ: PBCT )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.346	8.346	8.249	8.302	4,845,321	-0.01(-0.15%)
May 23, 2011	8.258	8.383	8.246	8.315	4,754,449	-0.06(-0.75%)
May 20, 2011	8.440	8.483	8.377	8.377	3,459,277	-0.06(-0.67%)
May 19, 2011	8.396	8.452	8.358	8.433	5,543,670	+0.08(+0.97%)
May 18, 2011	8.365	8.402	8.308	8.352	6,605,228	-0.02(-0.22%)
May 17, 2011	8.302	8.371	8.283	8.371	4,130,056	+0.06(+0.75%)
May 16, 2011	8.221	8.365	8.184	8.308	6,441,328	+0.09(+1.06%)
May 13, 2011	8.296	8.308	8.184	8.221	8,191,256	-0.06(-0.75%)
May 12, 2011	8.365	8.390	8.265	8.283	11,531,307	-0.11(-1.27%)
May 11, 2011	8.471	8.502	8.377	8.390	6,102,261	-0.08(-0.96%)
May 10, 2011	8.427	8.502	8.390	8.471	6,941,345	+0.05(+0.59%)
May 09, 2011	8.465	8.483	8.383	8.421	4,673,104	-0.02(-0.22%)
May 06, 2011	8.496	8.540	8.415	8.440	3,866,253	+0.01(+0.07%)
May 05, 2011	8.583	8.583	8.402	8.433	6,098,338	-0.18(-2.10%)
May 04, 2011	8.565	8.627	8.471	8.615	7,493,952	+0.06(+0.73%)
May 03, 2011	8.477	8.627	8.440	8.552	14,915,998	+0.08(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.