Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.53	15.57	15.42	15.47	5,915,576	-0.06(-0.38%)
Jul 30, 2015	15.45	15.57	15.40	15.53	5,595,605	+0.03(+0.19%)
Jul 29, 2015	15.31	15.52	15.30	15.50	6,726,427	+0.15(+1.00%)
Jul 28, 2015	15.36	15.40	15.20	15.34	6,285,868	+0.04(+0.24%)
Jul 27, 2015	15.41	15.48	15.26	15.31	6,846,254	-0.21(-1.37%)
Jul 24, 2015	15.65	15.65	15.47	15.52	6,165,892	-0.12(-0.75%)
Jul 23, 2015	15.81	15.93	15.59	15.64	9,024,220	-0.21(-1.34%)
Jul 22, 2015	15.81	15.96	15.66	15.85	13,934,394	+0.05(+0.33%)
Jul 21, 2015	15.71	16.10	15.71	15.80	13,941,961	+0.18(+1.13%)
Jul 20, 2015	15.55	15.65	15.50	15.62	8,144,078	+0.11(+0.71%)
Jul 17, 2015	15.60	15.61	15.40	15.51	6,689,059	-0.17(-1.05%)
Jul 16, 2015	15.75	15.78	15.63	15.68	7,328,302	+0.07(+0.45%)
Jul 15, 2015	15.56	15.70	15.51	15.61	6,685,327	+0.09(+0.57%)
Jul 14, 2015	15.38	15.59	15.32	15.52	6,773,013	+0.04(+0.24%)
Jul 13, 2015	15.50	15.53	15.39	15.48	5,398,919	+0.14(+0.93%)
Jul 10, 2015	15.34	15.43	15.22	15.34	5,023,484	+0.17(+1.14%)
Jul 09, 2015	15.22	15.30	15.10	15.17	7,346,103	+0.15(+0.98%)
Jul 08, 2015	15.10	15.17	14.98	15.02	9,941,939	-0.18(-1.21%)
Jul 07, 2015	15.37	15.39	14.93	15.20	11,532,756	-0.21(-1.38%)
Jul 06, 2015	15.20	15.43	15.10	15.42	13,022,856	+0.05(+0.33%)
Jul 02, 2015	15.44	15.37	15.37	15.37	13,465,499	-0.15(-0.99%)
Jul 01, 2015	15.45	15.53	15.37	15.52	10,770,938	+0.24(+1.54%)
Jun 30, 2015	15.41	15.53	15.16	15.29	12,279,874	+0.05(+0.34%)
Jun 29, 2015	15.31	15.53	15.19	15.23	10,701,485	-0.38(-2.44%)
Jun 26, 2015	15.72	15.81	15.60	15.62	10,535,470	-0.01(-0.05%)
Jun 25, 2015	15.78	15.82	15.60	15.62	9,136,354	-0.08(-0.51%)
Jun 24, 2015	15.80	15.83	15.68	15.70	8,039,843	-0.12(-0.78%)
Jun 23, 2015	15.91	15.98	15.75	15.83	11,944,246	+0.04(+0.28%)
Jun 22, 2015	15.53	15.81	15.36	15.78	15,658,025	+0.43(+2.80%)
Jun 19, 2015	15.40	15.50	15.33	15.35	8,299,757	-0.07(-0.43%)
Jun 18, 2015	15.32	15.43	15.16	15.42	15,119,201	+0.12(+0.81%)
Jun 17, 2015	15.52	15.57	15.28	15.29	9,642,246	-0.19(-1.25%)
Jun 16, 2015	15.36	15.54	15.34	15.49	5,302,495	+0.06(+0.40%)
Jun 15, 2015	15.32	15.54	15.29	15.43	9,929,303	-0.02(-0.14%)
Jun 12, 2015	15.50	15.53	15.39	15.45	8,128,525	+0.01(+0.05%)
Jun 11, 2015	15.55	15.62	15.43	15.44	9,402,492	-0.09(-0.61%)
Jun 10, 2015	15.42	15.65	15.36	15.54	11,188,883	+0.22(+1.43%)
Jun 09, 2015	15.21	15.42	15.13	15.32	8,543,536	+0.14(+0.91%)
Jun 08, 2015	15.18	15.31	15.13	15.18	7,700,096	-0.03(-0.19%)
Jun 05, 2015	15.02	15.24	15.00	15.21	14,400,058	+0.36(+2.46%)
Jun 04, 2015	14.94	15.00	14.80	14.84	11,282,991	-0.17(-1.12%)
Jun 03, 2015	14.90	15.08	14.85	15.01	8,945,734	+0.19(+1.28%)
Jun 02, 2015	14.62	14.89	14.56	14.82	13,943,815	+0.18(+1.22%)
Jun 01, 2015	14.77	14.79	14.51	14.64	21,677,378	-0.13(-0.86%)
May 29, 2015	15.02	15.02	14.77	14.77	15,781,754	-0.26(-1.70%)
May 28, 2015	15.03	15.04	14.92	15.02	8,631,731	-0.01(-0.10%)
May 27, 2015	14.94	15.08	14.82	15.04	11,299,989	+0.14(+0.93%)
May 26, 2015	14.95	14.97	14.82	14.90	11,534,495	-0.07(-0.44%)
May 22, 2015	14.94	14.97	14.97	14.97	6,039,816	+0.03(+0.22%)
May 21, 2015	14.89	15.00	14.89	14.93	6,839,368	-0.00(-0.02%)
May 20, 2015	15.15	15.21	14.93	14.94	16,245,424	-0.34(-2.24%)
May 19, 2015	15.21	15.30	15.07	15.28	8,857,510	+0.31(+2.05%)
May 18, 2015	14.89	15.02	14.84	14.97	5,461,648	+0.12(+0.79%)
May 15, 2015	15.06	15.06	14.81	14.86	6,649,178	-0.19(-1.29%)
May 14, 2015	15.02	15.07	14.92	15.05	8,283,544	+0.10(+0.66%)
May 13, 2015	14.76	14.96	14.71	14.95	7,078,779	+0.15(+1.04%)
May 12, 2015	14.78	14.85	14.62	14.80	6,515,034	-0.03(-0.20%)
May 11, 2015	14.70	14.85	14.67	14.83	6,376,084	+0.08(+0.54%)
May 08, 2015	14.65	14.76	14.58	14.75	6,075,891	+0.17(+1.18%)
May 07, 2015	14.69	14.73	14.50	14.58	9,962,219	-0.10(-0.67%)
May 06, 2015	14.87	14.91	14.61	14.67	9,835,634	-0.18(-1.18%)
May 05, 2015	14.85	15.04	14.81	14.85	7,852,386	-0.07(-0.44%)
May 04, 2015	14.79	14.92	14.73	14.92	8,755,784	+0.15(+0.99%)