Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.512	4.565	4.314	4.565	26,707,476	+0.11(+2.37%)
May 28, 2009	4.492	4.505	4.175	4.459	42,591,416	+0.01(+0.15%)
May 27, 2009	4.631	4.664	4.439	4.452	38,232,072	-0.19(-3.99%)
May 26, 2009	4.446	4.664	4.446	4.638	52,950,972	+0.08(+1.74%)
May 22, 2009	4.790	4.830	4.472	4.558	40,566,864	-0.04(-0.86%)
May 21, 2009	4.730	4.763	4.446	4.598	85,319,232	-0.50(-9.86%)
May 20, 2009	5.359	5.537	5.101	5.101	60,582,068	-0.07(-1.28%)
May 19, 2009	5.359	5.458	5.101	5.167	48,039,772	-0.12(-2.25%)
May 18, 2009	4.863	5.293	4.830	5.286	55,520,132	+0.59(+12.54%)
May 15, 2009	4.995	5.160	4.631	4.697	51,559,960	-0.28(-5.59%)
May 14, 2009	4.605	5.054	4.380	4.975	75,948,024	+0.33(+7.12%)
May 13, 2009	5.127	5.134	4.611	4.644	88,061,552	-0.80(-14.70%)
May 12, 2009	5.709	5.743	5.167	5.445	110,479,464	-0.08(-1.44%)
May 11, 2009	5.733	6.053	5.299	5.524	155,256,352	-0.09(-1.65%)
May 08, 2009	4.710	5.756	4.631	5.617	300,085,088	+2.08(+58.69%)
May 07, 2009	4.300	4.433	3.361	3.539	164,094,400	+0.05(+1.36%)
May 06, 2009	3.242	3.639	3.162	3.492	119,928,616	+0.47(+15.49%)
May 05, 2009	3.076	3.248	2.944	3.023	77,185,528	-0.17(-5.38%)
May 04, 2009	2.613	3.262	2.593	3.195	97,598,776	+0.65(+25.45%)
May 01, 2009	2.679	2.726	2.488	2.547	43,285,544	-0.17(-6.10%)
Apr 30, 2009	2.858	2.937	2.666	2.712	49,957,332	-0.02(-0.73%)
Apr 29, 2009	2.574	2.759	2.514	2.732	58,117,536	+0.28(+11.62%)
Apr 28, 2009	2.342	2.560	2.296	2.448	52,656,808	+0.05(+2.21%)
Apr 27, 2009	2.335	2.613	2.316	2.395	54,677,420	-0.06(-2.43%)
Apr 24, 2009	2.580	2.673	2.408	2.454	81,771,656	-0.07(-2.88%)
Apr 23, 2009	2.792	2.792	2.349	2.527	116,959,720	+0.09(+3.52%)
Apr 22, 2009	2.362	2.732	2.355	2.441	89,947,432	-0.18(-6.82%)
Apr 21, 2009	2.058	2.653	1.925	2.620	106,052,504	+0.21(+8.49%)
Apr 20, 2009	3.004	3.010	2.349	2.415	93,316,808	-0.78(-24.43%)
Apr 17, 2009	2.937	3.215	2.726	3.195	107,394,792	+0.34(+11.81%)
Apr 16, 2009	2.798	3.030	2.679	2.858	98,095,616	+0.19(+6.93%)
Apr 15, 2009	2.402	2.673	2.216	2.673	56,225,092	+0.29(+12.22%)
Apr 14, 2009	3.176	3.209	2.282	2.382	140,865,488	-0.49(-17.05%)
Apr 13, 2009	2.362	3.010	2.256	2.871	98,066,984	+0.50(+21.23%)
Apr 09, 2009	2.031	2.368	1.925	2.368	91,111,816	+0.62(+35.61%)
Apr 08, 2009	1.952	1.978	1.654	1.747	53,081,816	-0.14(-7.37%)
Apr 07, 2009	1.932	2.024	1.872	1.885	32,207,476	-0.15(-7.17%)
Apr 06, 2009	2.071	2.144	2.024	2.031	37,576,312	-0.14(-6.40%)
Apr 03, 2009	2.024	2.170	1.919	2.170	60,619,600	+0.07(+3.47%)
Apr 02, 2009	2.243	2.276	2.051	2.097	76,916,048	+0.07(+3.26%)
Apr 01, 2009	1.932	2.097	1.833	2.031	86,480,992	+0.10(+5.14%)
Mar 31, 2009	1.747	1.978	1.680	1.932	79,047,544	+0.29(+17.74%)
Mar 30, 2009	1.594	1.793	1.555	1.641	81,043,512	+0.05(+3.33%)
Mar 26, 2009	1.575	1.601	1.475	1.588	51,598,764	+0.08(+5.26%)
Mar 25, 2009	1.508	1.647	1.369	1.508	60,506,012	+0.10(+7.04%)
Mar 24, 2009	1.541	1.654	1.409	1.409	56,205,276	-0.17(-10.50%)
Mar 23, 2009	1.568	1.833	1.495	1.575	80,399,240	+0.17(+11.74%)
Mar 20, 2009	1.455	1.462	1.237	1.409	66,706,976	+0.01(+0.47%)
Mar 19, 2009	1.700	1.707	1.369	1.403	83,530,000	-0.04(-2.75%)
Mar 18, 2009	1.356	1.575	1.224	1.442	99,108,072	+0.15(+11.79%)
Mar 17, 2009	1.184	1.290	1.131	1.290	45,312,112	+0.08(+6.56%)
Mar 16, 2009	1.270	1.389	1.171	1.211	59,781,412	+0.05(+4.57%)
Mar 13, 2009	1.171	1.264	1.072	1.158	48,893,556	+0.05(+4.17%)
Mar 12, 2009	0.9593	1.131	0.9129	1.111	65,036,792	+0.09(+9.09%)
Mar 11, 2009	1.131	1.151	0.8997	1.019	62,066,412	-0.07(-6.67%)
Mar 10, 2009	1.072	1.098	1.006	1.092	49,763,768	+0.17(+18.71%)
Mar 09, 2009	0.8204	0.9791	0.8071	0.9196	41,384,448	+0.07(+7.75%)
Mar 06, 2009	0.9858	0.9990	0.8137	0.8534	40,477,632	-0.05(-5.84%)
Mar 05, 2009	1.072	1.105	0.8799	0.9064	52,348,736	-0.23(-20.35%)
Mar 04, 2009	1.303	1.303	1.125	1.138	42,978,832	-0.03(-2.82%)