FIFTH THIRD BANCORP $18.10
+0.10
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
18.37
|
18.49
|
17.99
|
18.00
|
134088
|
|
5/21/2013
|
18.45
|
18.50
|
18.22
|
18.30
|
77741
|
|
5/20/2013
|
18.23
|
18.41
|
18.19
|
18.39
|
63072
|
|
5/17/2013
|
18.17
|
18.31
|
18.04
|
18.25
|
61153
|
|
5/16/2013
|
18.01
|
18.20
|
17.97
|
18.02
|
51546
|
|
5/15/2013
|
17.91
|
18.15
|
17.81
|
18.08
|
62299
|
|
5/14/2013
|
17.73
|
17.97
|
17.73
|
17.91
|
70111
|
|
5/13/2013
|
17.65
|
17.76
|
17.55
|
17.70
|
137241
|
|
5/10/2013
|
17.60
|
17.73
|
17.58
|
17.71
|
54193
|
|
5/9/2013
|
17.66
|
17.81
|
17.53
|
17.57
|
80112
|
|
5/8/2013
|
17.50
|
17.67
|
17.45
|
17.62
|
75919
|
|
5/7/2013
|
17.37
|
17.53
|
17.30
|
17.51
|
68981
|
|
5/6/2013
|
17.08
|
17.31
|
17.02
|
17.30
|
41093
|
|
5/3/2013
|
17.05
|
17.12
|
17.01
|
17.10
|
69160
|
|
5/2/2013
|
16.77
|
16.97
|
16.71
|
16.86
|
44570
|
|
5/1/2013
|
17.03
|
17.11
|
16.70
|
16.75
|
75150
|
|
4/30/2013
|
16.84
|
17.04
|
16.68
|
17.03
|
92955
|
|
4/29/2013
|
16.77
|
16.89
|
16.76
|
16.83
|
44126
|
|
4/26/2013
|
16.81
|
16.85
|
16.65
|
16.76
|
33427
|
|
4/25/2013
|
16.75
|
16.95
|
16.69
|
16.83
|
57915
|
|
4/24/2013
|
16.48
|
16.72
|
16.45
|
16.72
|
64449
|
|
4/23/2013
|
16.31
|
16.50
|
16.22
|
16.47
|
80824
|
|
4/22/2013
|
16.31
|
16.34
|
16.11
|
16.25
|
65636
|
|
4/19/2013
|
16.03
|
16.42
|
15.89
|
16.40
|
114832
|
|
4/18/2013
|
16.25
|
16.25
|
15.62
|
15.92
|
165861
|
|
4/17/2013
|
15.97
|
15.98
|
15.64
|
15.80
|
112150
|
|
4/16/2013
|
16.16
|
16.27
|
16.06
|
16.15
|
99285
|
|
4/15/2013
|
16.47
|
16.49
|
16.06
|
16.08
|
100546
|
|
4/12/2013
|
16.69
|
16.74
|
16.35
|
16.49
|
160864
|
|
4/11/2013
|
16.62
|
16.86
|
16.53
|
16.86
|
97868
|
|
4/10/2013
|
16.57
|
16.68
|
16.46
|
16.63
|
90869
|
|
4/9/2013
|
16.30
|
16.49
|
16.20
|
16.39
|
80643
|
|
4/8/2013
|
15.99
|
16.26
|
15.89
|
16.22
|
102117
|
|
4/5/2013
|
15.73
|
16.06
|
15.64
|
16.02
|
103228
|
|
4/4/2013
|
15.99
|
16.04
|
15.85
|
15.95
|
86688
|
|
4/3/2013
|
16.13
|
16.23
|
15.82
|
15.99
|
134516
|
|
4/2/2013
|
16.14
|
16.22
|
16.08
|
16.16
|
68084
|
|
4/1/2013
|
16.28
|
16.30
|
16.06
|
16.14
|
57027
|
|
3/28/2013
|
16.31
|
16.37
|
16.20
|
16.31
|
55844
|
|
3/27/2013
|
16.34
|
16.40
|
16.25
|
16.37
|
48952
|
|
3/26/2013
|
16.36
|
16.45
|
16.29
|
16.41
|
69676
|
|
3/25/2013
|
16.31
|
16.39
|
16.22
|
16.35
|
80411
|
|
3/22/2013
|
16.37
|
16.45
|
16.23
|
16.29
|
69228
|
|
3/21/2013
|
16.40
|
16.52
|
16.35
|
16.37
|
80884
|
|
3/20/2013
|
16.61
|
16.62
|
16.48
|
16.52
|
78004
|
|
3/19/2013
|
16.56
|
16.58
|
16.41
|
16.51
|
84660
|
|
3/18/2013
|
16.37
|
16.54
|
16.27
|
16.48
|
75364
|
|
3/15/2013
|
16.35
|
16.61
|
16.30
|
16.61
|
161945
|
|
3/14/2013
|
16.44
|
16.55
|
16.30
|
16.37
|
86634
|
|
3/13/2013
|
16.24
|
16.39
|
16.18
|
16.39
|
88438
|
|
3/12/2013
|
16.38
|
16.46
|
16.23
|
16.25
|
66257
|
|
3/11/2013
|
16.37
|
16.42
|
16.24
|
16.35
|
105373
|
|
3/8/2013
|
16.35
|
16.37
|
16.18
|
16.34
|
84042
|
|
3/7/2013
|
16.05
|
16.25
|
16.01
|
16.23
|
88616
|
|
3/6/2013
|
16.06
|
16.12
|
15.88
|
16.03
|
114326
|
|
3/5/2013
|
16.15
|
16.19
|
15.88
|
16.02
|
152729
|
|
3/4/2013
|
15.83
|
16.04
|
15.71
|
16.02
|
86290
|
|
3/1/2013
|
15.73
|
15.90
|
15.57
|
15.83
|
114812
|
|
2/28/2013
|
15.68
|
15.93
|
15.67
|
15.84
|
88989
|
|
2/27/2013
|
15.56
|
15.76
|
15.47
|
15.72
|
84815
|
|
2/26/2013
|
15.60
|
15.64
|
15.43
|
15.56
|
106164
|
|
2/25/2013
|
15.90
|
15.94
|
15.52
|
15.53
|
129660
|
|
2/22/2013
|
15.77
|
15.84
|
15.70
|
15.80
|
67523
|
|
2/21/2013
|
15.85
|
15.97
|
15.51
|
15.60
|
176709
|
|
2/20/2013
|
15.95
|
16.03
|
15.79
|
15.83
|
122606
|
|
2/19/2013
|
16.07
|
16.16
|
15.94
|
15.96
|
110205
|
|
2/15/2013
|
16.12
|
16.16
|
16.00
|
16.05
|
94720
|
|
2/14/2013
|
16.09
|
16.19
|
16.04
|
16.13
|
110912
|
|
2/13/2013
|
16.53
|
16.55
|
16.05
|
16.11
|
166357
|
|
2/12/2013
|
16.54
|
16.63
|
16.45
|
16.56
|
82848
|
|
2/11/2013
|
16.44
|
16.52
|
16.38
|
16.50
|
121877
|
|
2/8/2013
|
16.55
|
16.61
|
16.40
|
16.61
|
98141
|
|
2/7/2013
|
16.64
|
16.77
|
16.36
|
16.47
|
108881
|
|
2/6/2013
|
16.45
|
16.61
|
16.37
|
16.59
|
59389
|
|
2/5/2013
|
16.34
|
16.58
|
16.28
|
16.51
|
93366
|
|
2/4/2013
|
16.30
|
16.34
|
16.16
|
16.20
|
117782
|
|
2/1/2013
|
16.36
|
16.63
|
16.35
|
16.49
|
127038
|
|
1/31/2013
|
16.30
|
16.35
|
16.18
|
16.29
|
83968
|
|
1/30/2013
|
16.28
|
16.39
|
16.17
|
16.33
|
110032
|
|
1/29/2013
|
16.34
|
16.39
|
16.11
|
16.27
|
82742
|
|
1/28/2013
|
16.34
|
16.41
|
16.08
|
16.18
|
87234
|
|
1/25/2013
|
16.42
|
16.46
|
16.26
|
16.37
|
57226
|
|
1/24/2013
|
16.43
|
16.50
|
16.27
|
16.39
|
77862
|
|
1/23/2013
|
16.46
|
16.56
|
16.31
|
16.37
|
82039
|
|
1/22/2013
|
16.30
|
16.52
|
16.26
|
16.50
|
89418
|
|
1/18/2013
|
16.44
|
16.63
|
16.34
|
16.38
|
177299
|
|
1/17/2013
|
15.98
|
16.39
|
15.89
|
16.29
|
251390
|
|
1/16/2013
|
15.40
|
15.76
|
15.35
|
15.55
|
147672
|
|
1/15/2013
|
15.25
|
15.48
|
15.19
|
15.41
|
76823
|
|
1/14/2013
|
15.49
|
15.50
|
15.28
|
15.35
|
79421
|
|
1/11/2013
|
15.69
|
15.69
|
15.35
|
15.47
|
108673
|
|
1/10/2013
|
15.52
|
15.72
|
15.46
|
15.70
|
114957
|
|
1/9/2013
|
15.49
|
15.59
|
15.36
|
15.41
|
98826
|
|
1/8/2013
|
15.63
|
15.65
|
15.40
|
15.44
|
107034
|
|
1/7/2013
|
15.62
|
15.66
|
15.44
|
15.58
|
106510
|
|
1/4/2013
|
15.51
|
15.70
|
15.48
|
15.69
|
148001
|
|
1/3/2013
|
15.76
|
15.77
|
15.52
|
15.63
|
116705
|
|
1/2/2013
|
15.46
|
15.77
|
15.43
|
15.77
|
138663
|
|
12/31/2012
|
14.92
|
15.21
|
14.91
|
15.20
|
80686
|
|
12/28/2012
|
14.97
|
15.13
|
14.93
|
14.99
|
72529
|
