Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.693	8.720	8.464	8.523	18,499,898	-0.17(-1.96%)
May 27, 2010	8.444	8.707	8.366	8.693	21,723,736	+0.49(+6.00%)
May 26, 2010	8.549	8.634	8.136	8.202	40,181,844	-0.21(-2.49%)
May 25, 2010	7.867	8.418	7.867	8.412	27,449,570	+0.17(+2.07%)
May 24, 2010	8.654	8.700	8.221	8.241	20,185,426	-0.41(-4.70%)
May 21, 2010	7.972	8.654	7.933	8.648	35,557,712	+0.45(+5.44%)
May 20, 2010	8.236	8.562	8.176	8.202	26,287,874	-0.52(-5.94%)
May 19, 2010	8.667	9.002	8.490	8.720	24,022,828	-0.09(-0.97%)
May 18, 2010	9.316	9.329	8.707	8.805	27,196,362	-0.36(-3.93%)
May 17, 2010	9.284	9.408	8.936	9.166	24,728,836	-0.07(-0.71%)
May 14, 2010	9.526	9.526	9.087	9.231	23,784,266	-0.47(-4.86%)
May 13, 2010	9.815	9.880	9.703	9.703	18,724,200	-0.13(-1.33%)
May 12, 2010	9.749	9.834	9.572	9.834	19,636,198	+0.26(+2.67%)
May 11, 2010	9.611	9.769	9.251	9.579	22,326,206	+0.15(+1.60%)
May 10, 2010	9.290	9.723	9.205	9.428	32,467,660	+0.70(+8.04%)
May 07, 2010	9.015	9.107	8.556	8.726	40,073,664	-0.20(-2.20%)
May 06, 2010	9.480	9.598	8.261	8.923	41,109,480	-0.64(-6.72%)
May 05, 2010	9.467	9.788	9.172	9.565	23,591,140	+0.02(+0.21%)
May 04, 2010	9.926	9.926	9.454	9.546	25,427,424	-0.52(-5.21%)
May 03, 2010	9.847	10.14	9.841	10.07	18,320,368	+0.29(+2.98%)
Apr 30, 2010	9.788	10.02	9.736	9.779	23,939,264	+0.03(+0.30%)
Apr 29, 2010	9.657	9.821	9.579	9.749	18,399,126	+0.28(+2.98%)
Apr 28, 2010	9.336	9.585	9.270	9.467	24,324,362	+0.26(+2.78%)
Apr 27, 2010	9.402	9.598	9.192	9.211	24,314,132	-0.30(-3.20%)
Apr 26, 2010	9.847	9.919	9.493	9.516	27,055,306	-0.40(-4.00%)
Apr 23, 2010	9.801	9.913	9.605	9.913	27,173,092	+0.10(+1.07%)
Apr 22, 2010	9.769	9.834	9.395	9.808	51,915,312	-0.12(-1.25%)
Apr 21, 2010	9.756	10.46	9.670	9.933	58,011,224	+0.23(+2.36%)
Apr 20, 2010	9.434	9.710	9.336	9.703	22,861,004	+0.37(+3.93%)
Apr 19, 2010	9.179	9.441	9.034	9.336	21,609,236	+0.03(+0.28%)
Apr 16, 2010	9.723	9.749	9.015	9.310	43,146,816	-0.46(-4.70%)
Apr 15, 2010	9.834	9.887	9.651	9.769	16,394,436	-0.03(-0.27%)
Apr 14, 2010	9.506	9.874	9.493	9.795	22,874,634	+0.40(+4.26%)
Apr 13, 2010	9.362	9.447	9.257	9.395	16,982,346	-0.02(-0.21%)
Apr 12, 2010	9.270	9.467	9.251	9.415	14,219,964	+0.17(+1.84%)
Apr 09, 2010	9.349	9.369	9.152	9.244	20,431,532	-0.11(-1.19%)
Apr 08, 2010	9.310	9.408	9.166	9.356	20,092,270	-0.02(-0.21%)
Apr 07, 2010	9.490	9.579	9.244	9.375	25,153,576	-0.03(-0.35%)
Apr 06, 2010	9.133	9.428	9.120	9.408	27,558,692	+0.26(+2.87%)
Apr 05, 2010	8.936	9.159	8.916	9.146	11,663,075	+0.24(+2.65%)
Apr 01, 2010	8.949	8.910	8.910	8.910	11,158,947	+0.02(+0.22%)
Mar 31, 2010	8.621	8.995	8.621	8.890	21,503,432	+0.19(+2.22%)
Mar 30, 2010	8.713	8.805	8.615	8.697	10,499,704	-0.03(-0.34%)
Mar 29, 2010	8.726	8.805	8.654	8.726	11,195,810	+0.08(+0.91%)
Mar 26, 2010	8.838	9.008	8.589	8.648	32,171,324	-0.14(-1.57%)
Mar 25, 2010	9.001	9.204	8.759	8.785	34,525,196	-0.11(-1.25%)
Mar 24, 2010	8.772	9.021	8.746	8.897	17,410,464	+0.08(+0.89%)
Mar 23, 2010	8.823	8.850	8.641	8.818	14,311,937	+0.02(+0.22%)
Mar 22, 2010	8.589	8.844	8.549	8.798	15,944,774	+0.09(+0.98%)
Mar 19, 2010	8.857	8.910	8.602	8.713	26,205,120	-0.09(-1.04%)
Mar 18, 2010	8.975	9.008	8.727	8.805	17,390,258	-0.17(-1.90%)
Mar 17, 2010	8.870	9.028	8.838	8.975	20,417,154	+0.16(+1.86%)
Mar 16, 2010	8.766	8.877	8.700	8.811	19,067,012	+0.05(+0.52%)
Mar 15, 2010	8.608	8.792	8.530	8.766	17,680,298	+0.15(+1.75%)
Mar 12, 2010	8.851	8.857	8.576	8.615	20,443,682	-0.09(-0.98%)
Mar 11, 2010	8.536	8.766	8.497	8.700	31,523,884	+0.21(+2.47%)
Mar 10, 2010	8.376	8.595	8.336	8.490	30,137,552	+0.22(+2.69%)
Mar 09, 2010	8.196	8.366	8.097	8.268	20,330,998	+0.01(+0.08%)
Mar 08, 2010	8.228	8.399	8.176	8.261	21,283,352	-0.08(-0.94%)
Mar 05, 2010	8.209	8.366	8.150	8.340	20,213,420	+0.26(+3.24%)
Mar 04, 2010	7.992	8.189	7.976	8.078	22,592,656	-0.14(-1.67%)
Mar 03, 2010	8.300	8.346	8.150	8.215	22,021,332	-0.08(-0.95%)
Mar 02, 2010	7.999	8.353	7.999	8.294	25,430,980	+0.28(+3.43%)