Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	14.80	14.92	14.77	14.86	9,100,815	+0.10(+0.68%)
May 29, 2014	14.80	14.83	14.64	14.76	8,954,358	-0.04(-0.24%)
May 28, 2014	14.83	14.87	14.76	14.80	8,096,247	-0.07(-0.48%)
May 27, 2014	14.80	15.01	14.80	14.87	8,818,142	+0.11(+0.78%)
May 23, 2014	14.68	14.75	14.75	14.75	8,828,268	+0.07(+0.50%)
May 22, 2014	14.60	14.77	14.54	14.68	8,354,987	+0.05(+0.33%)
May 21, 2014	14.49	14.67	14.45	14.63	13,963,831	+0.22(+1.55%)
May 20, 2014	14.53	14.54	14.33	14.41	10,389,342	-0.10(-0.69%)
May 19, 2014	14.36	14.54	14.24	14.51	12,156,151	+0.12(+0.85%)
May 16, 2014	14.46	14.51	14.24	14.39	16,545,952	-0.09(-0.65%)
May 15, 2014	14.67	14.68	14.31	14.48	16,092,194	-0.22(-1.51%)
May 14, 2014	14.90	14.93	14.65	14.70	7,759,209	-0.24(-1.59%)
May 13, 2014	15.00	15.05	14.90	14.94	8,008,726	-0.06(-0.38%)
May 12, 2014	14.84	15.00	14.77	15.00	10,102,420	+0.24(+1.61%)
May 09, 2014	14.72	14.79	14.53	14.76	11,810,273	-0.04(-0.24%)
May 08, 2014	14.84	15.00	14.78	14.80	11,136,323	-0.08(-0.53%)
May 07, 2014	14.62	14.89	14.57	14.87	13,455,042	+0.31(+2.12%)
May 06, 2014	14.66	14.76	14.54	14.57	10,263,231	-0.22(-1.51%)
May 05, 2014	14.74	14.90	14.65	14.79	11,636,416	+0.03(+0.17%)
May 02, 2014	14.58	14.97	14.58	14.76	13,771,257	+0.15(+1.01%)
May 01, 2014	14.77	14.85	14.58	14.62	15,751,794	-0.19(-1.26%)
Apr 30, 2014	14.67	14.85	14.62	14.80	12,102,174	+0.09(+0.63%)
Apr 29, 2014	14.75	14.88	14.67	14.71	16,607,167	-0.02(-0.15%)
Apr 28, 2014	14.88	14.91	14.59	14.73	14,162,365	-0.17(-1.16%)
Apr 25, 2014	15.00	15.00	14.82	14.90	11,979,242	-0.20(-1.33%)
Apr 24, 2014	15.25	15.25	14.94	15.10	13,216,983	-0.09(-0.57%)
Apr 23, 2014	15.07	15.24	15.04	15.19	11,209,847	+0.11(+0.71%)
Apr 22, 2014	14.95	15.10	14.81	15.08	16,801,154	+0.20(+1.35%)
Apr 21, 2014	15.14	15.26	14.85	14.88	14,541,541	-0.17(-1.10%)
Apr 17, 2014	15.31	15.05	15.05	15.05	23,656,452	-0.65(-4.12%)
Apr 16, 2014	15.69	15.73	15.51	15.69	10,820,165	+0.16(+1.02%)
Apr 15, 2014	15.51	15.64	15.32	15.54	11,091,965	+0.02(+0.14%)
Apr 14, 2014	15.71	15.71	15.33	15.51	8,714,041	+0.03(+0.19%)
Apr 11, 2014	15.38	15.64	15.37	15.48	13,186,480	-0.17(-1.10%)
Apr 10, 2014	16.27	16.30	15.62	15.66	16,640,756	-0.58(-3.58%)
Apr 09, 2014	16.16	16.29	16.12	16.24	8,523,567	+0.11(+0.71%)
Apr 08, 2014	16.18	16.26	16.02	16.12	8,896,152	-0.04(-0.27%)
Apr 07, 2014	16.43	16.48	16.12	16.17	12,549,574	-0.29(-1.79%)
Apr 04, 2014	16.70	16.81	16.44	16.46	9,496,550	-0.19(-1.16%)
Apr 03, 2014	16.64	16.67	16.55	16.66	10,442,407	+0.09(+0.56%)
Apr 02, 2014	16.62	16.65	16.48	16.56	7,069,293	-0.01(-0.09%)
Apr 01, 2014	16.58	16.65	16.44	16.58	7,607,932	+0.09(+0.54%)
Mar 31, 2014	16.47	16.54	16.40	16.49	8,963,415	+0.17(+1.03%)
Mar 28, 2014	16.22	16.41	16.15	16.32	7,189,530	+0.12(+0.75%)
Mar 27, 2014	16.61	16.69	16.10	16.20	19,004,170	-0.42(-2.55%)
Mar 26, 2014	16.80	16.83	16.61	16.62	9,674,077	-0.06(-0.34%)
Mar 25, 2014	16.73	16.80	16.65	16.68	10,126,409	-0.03(-0.17%)
Mar 24, 2014	16.78	16.92	16.61	16.71	9,518,888	-0.01(-0.04%)
Mar 21, 2014	16.88	17.08	16.66	16.71	24,830,556	+0.02(+0.13%)
Mar 20, 2014	16.32	16.78	16.29	16.69	12,592,521	+0.38(+2.32%)
Mar 19, 2014	16.26	16.43	16.18	16.31	9,635,380	+0.04(+0.22%)
Mar 18, 2014	16.16	16.32	16.08	16.28	10,580,954	+0.13(+0.80%)
Mar 17, 2014	16.30	16.31	16.02	16.15	8,106,243	+0.19(+1.16%)
Mar 14, 2014	15.98	16.10	15.88	15.96	8,836,483	-0.06(-0.40%)
Mar 13, 2014	16.12	16.24	15.97	16.03	9,761,469	-0.07(-0.44%)
Mar 12, 2014	16.00	16.13	15.93	16.10	8,695,547	+0.01(+0.09%)
Mar 11, 2014	16.23	16.25	16.03	16.08	7,841,903	-0.14(-0.84%)
Mar 10, 2014	16.12	16.22	16.05	16.22	8,536,856	+0.05(+0.31%)
Mar 07, 2014	16.02	16.26	16.02	16.17	10,735,776	+0.24(+1.48%)
Mar 06, 2014	15.90	16.02	15.88	15.93	7,873,398	+0.07(+0.45%)
Mar 05, 2014	15.68	15.88	15.63	15.86	9,948,268	+0.17(+1.09%)
Mar 04, 2014	15.56	15.76	15.48	15.69	14,255,147	+0.31(+2.04%)