Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.105	9.193	8.927	9.118	25,090,334	+0.08(+0.91%)
May 30, 2012	9.187	9.187	9.002	9.036	16,464,728	-0.20(-2.15%)
May 29, 2012	9.309	9.330	9.125	9.234	18,243,332	+0.00(+0.00%)
May 25, 2012	9.289	9.323	9.187	9.234	9,498,217	-0.03(-0.37%)
May 24, 2012	9.309	9.337	9.132	9.268	13,405,780	-0.01(-0.15%)
May 23, 2012	9.050	9.282	9.002	9.282	29,374,814	+0.10(+1.04%)
May 22, 2012	9.166	9.316	9.111	9.187	16,485,895	+0.05(+0.52%)
May 21, 2012	9.125	9.227	9.057	9.139	12,125,000	+0.02(+0.26%)
May 18, 2012	9.118	9.173	9.050	9.115	19,349,694	+0.04(+0.41%)
May 17, 2012	9.262	9.275	9.077	9.077	20,614,124	-0.18(-1.92%)
May 16, 2012	9.350	9.453	9.248	9.255	13,921,274	-0.02(-0.22%)
May 15, 2012	9.405	9.494	9.248	9.275	16,988,478	-0.12(-1.31%)
May 14, 2012	9.487	9.589	9.391	9.398	12,257,364	-0.21(-2.20%)
May 11, 2012	9.562	9.723	9.460	9.610	15,055,354	-0.08(-0.85%)
May 10, 2012	9.678	9.788	9.644	9.692	13,492,242	+0.14(+1.43%)
May 09, 2012	9.583	9.651	9.473	9.555	11,628,153	-0.15(-1.55%)
May 08, 2012	9.740	9.794	9.603	9.706	15,724,854	-0.12(-1.25%)
May 07, 2012	9.549	9.870	9.542	9.829	19,086,288	+0.27(+2.86%)
May 04, 2012	9.842	9.883	9.344	9.555	15,199,420	-0.31(-3.18%)
May 03, 2012	9.835	9.911	9.801	9.870	18,777,982	+0.03(+0.35%)
May 02, 2012	9.781	9.876	9.692	9.835	12,187,305	+0.00(+0.00%)
May 01, 2012	9.726	9.938	9.706	9.835	11,371,096	+0.12(+1.23%)
Apr 30, 2012	9.767	9.825	9.630	9.716	15,807,525	-0.11(-1.15%)
Apr 27, 2012	9.842	9.870	9.753	9.829	12,837,762	+0.01(+0.14%)
Apr 26, 2012	9.740	9.856	9.733	9.815	13,782,830	+0.04(+0.42%)
Apr 25, 2012	9.692	9.835	9.562	9.774	19,816,102	+0.25(+2.58%)
Apr 24, 2012	9.432	9.535	9.426	9.528	20,712,688	+0.10(+1.01%)
Apr 23, 2012	9.337	9.460	9.262	9.432	19,097,698	-0.10(-1.00%)
Apr 20, 2012	9.467	9.535	9.364	9.528	25,514,414	+0.15(+1.64%)
Apr 19, 2012	9.767	9.794	9.296	9.374	33,186,344	-0.30(-3.07%)
Apr 18, 2012	9.733	9.873	9.651	9.671	18,010,774	-0.14(-1.39%)
Apr 17, 2012	9.774	9.880	9.699	9.808	19,634,096	+0.17(+1.77%)
Apr 16, 2012	9.671	9.726	9.467	9.637	14,420,044	+0.06(+0.64%)
Apr 13, 2012	9.829	9.849	9.562	9.576	15,526,534	-0.31(-3.14%)
Apr 12, 2012	9.733	9.904	9.719	9.887	10,487,650	+0.15(+1.54%)
Apr 11, 2012	9.637	9.740	9.549	9.736	11,899,539	+0.24(+2.55%)
Apr 10, 2012	9.801	9.832	9.494	9.494	22,347,298	-0.28(-2.87%)
Apr 09, 2012	9.753	9.897	9.733	9.774	16,519,827	-0.21(-2.12%)
Apr 05, 2012	9.822	10.01	9.801	9.986	20,280,638	+0.10(+1.00%)
Apr 04, 2012	9.842	9.951	9.747	9.887	19,026,712	-0.07(-0.72%)
Apr 03, 2012	10.02	10.02	9.815	9.958	28,618,710	+0.10(+0.97%)
Apr 02, 2012	9.508	9.911	9.508	9.863	23,452,580	+0.27(+2.81%)
Mar 30, 2012	9.685	9.712	9.528	9.593	13,289,963	+0.01(+0.11%)
Mar 29, 2012	9.603	9.678	9.508	9.583	23,126,830	-0.05(-0.50%)
Mar 28, 2012	9.542	9.719	9.542	9.630	26,416,694	+0.12(+1.29%)
Mar 27, 2012	9.711	9.732	9.501	9.508	18,199,512	-0.20(-2.10%)
Mar 26, 2012	9.643	9.718	9.569	9.711	16,504,819	+0.11(+1.17%)
Mar 23, 2012	9.569	9.623	9.433	9.599	18,733,236	+0.03(+0.36%)
Mar 22, 2012	9.623	9.623	9.477	9.565	27,769,710	-0.11(-1.09%)
Mar 21, 2012	9.901	9.956	9.664	9.671	20,859,502	-0.18(-1.79%)
Mar 20, 2012	9.800	9.888	9.691	9.847	18,242,456	+0.00(+0.00%)
Mar 19, 2012	9.759	10.00	9.671	9.847	22,466,050	+0.12(+1.19%)
Mar 16, 2012	9.915	9.915	9.657	9.732	20,854,040	-0.10(-0.97%)
Mar 15, 2012	9.766	9.996	9.623	9.827	26,877,442	+0.13(+1.33%)
Mar 14, 2012	9.440	9.772	9.345	9.698	37,828,240	+0.08(+0.85%)
Mar 13, 2012	9.304	9.657	9.270	9.616	19,547,114	+0.39(+4.27%)
Mar 12, 2012	9.317	9.324	9.100	9.222	12,411,995	-0.12(-1.31%)
Mar 09, 2012	9.161	9.379	9.100	9.345	12,858,032	+0.19(+2.11%)
Mar 08, 2012	9.120	9.209	9.012	9.151	12,685,353	+0.12(+1.32%)
Mar 07, 2012	8.808	9.090	8.788	9.032	22,659,422	+0.25(+2.82%)
Mar 06, 2012	8.971	8.978	8.747	8.784	19,516,892	-0.25(-2.82%)
Mar 05, 2012	9.209	9.236	8.988	9.039	14,328,999	-0.20(-2.20%)
Mar 02, 2012	9.331	9.358	9.222	9.243	13,567,422	-0.07(-0.80%)