FirstEnergy Corp (NY: FE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	22.23	22.36	22.07	22.31	5,489,705	+0.08(+0.38%)
Apr 28, 2011	22.12	22.27	21.99	22.23	3,378,523	+0.11(+0.51%)
Apr 27, 2011	22.00	22.18	21.89	22.12	3,850,851	+0.13(+0.58%)
Apr 26, 2011	21.77	22.06	21.73	21.99	5,109,077	+0.37(+1.73%)
Apr 25, 2011	21.77	21.80	21.61	21.61	4,555,000	-0.10(-0.44%)
Apr 21, 2011	21.78	21.88	21.67	21.71	2,442,255	-0.01(-0.03%)
Apr 20, 2011	21.61	21.82	21.54	21.72	4,274,984	+0.21(+0.96%)
Apr 19, 2011	21.30	21.64	21.27	21.51	5,395,524	+0.22(+1.05%)
Apr 18, 2011	21.22	21.50	21.16	21.29	3,734,076	-0.16(-0.73%)
Apr 15, 2011	21.43	21.65	21.41	21.44	5,904,033	+0.16(+0.76%)
Apr 14, 2011	21.04	21.33	20.98	21.28	6,911,577	+0.22(+1.03%)
Apr 13, 2011	20.77	21.08	20.69	21.06	7,917,082	+0.40(+1.95%)
Apr 12, 2011	20.43	20.69	20.38	20.66	6,967,374	+0.13(+0.65%)
Apr 11, 2011	20.73	20.76	20.42	20.53	8,099,410	-0.21(-1.00%)
Apr 08, 2011	20.73	20.79	20.60	20.73	3,659,009	-0.02(-0.08%)
Apr 07, 2011	20.76	20.76	20.58	20.75	3,640,860	-0.07(-0.32%)
Apr 06, 2011	20.56	20.84	20.50	20.82	4,233,657	+0.28(+1.39%)
Apr 05, 2011	20.67	20.73	20.51	20.53	3,401,746	-0.19(-0.92%)
Apr 04, 2011	20.81	20.86	20.59	20.72	3,495,828	-0.08(-0.38%)
Apr 01, 2011	20.77	20.91	20.70	20.80	3,499,992	+0.09(+0.43%)
Mar 31, 2011	20.73	20.78	20.52	20.71	4,484,412	-0.02(-0.08%)
Mar 30, 2011	20.73	20.73	20.73	20.73	6,088,916	+0.37(+1.84%)
Mar 29, 2011	20.27	20.42	20.20	20.35	6,560,536	+0.11(+0.55%)
Mar 28, 2011	20.47	20.49	20.24	20.24	6,383,607	-0.16(-0.79%)
Mar 25, 2011	20.48	20.49	20.36	20.40	5,568,538	-0.02(-0.11%)
Mar 24, 2011	20.57	20.63	20.39	20.43	5,034,400	-0.07(-0.35%)
Mar 23, 2011	20.51	20.58	20.41	20.50	4,027,150	-0.06(-0.27%)
Mar 22, 2011	20.56	20.69	20.39	20.55	7,475,684	+0.01(+0.05%)
Mar 21, 2011	20.50	20.57	20.43	20.54	6,267,073	+0.15(+0.74%)
Mar 18, 2011	20.58	20.67	20.33	20.39	7,284,022	-0.02(-0.11%)
Mar 17, 2011	20.67	20.67	20.16	20.41	7,859,193	-0.01(-0.05%)
Mar 16, 2011	20.79	20.87	20.29	20.43	9,328,952	-0.36(-1.75%)
Mar 15, 2011	20.99	21.40	20.78	20.79	7,876,702	-0.61(-2.84%)
Mar 14, 2011	21.31	21.52	21.10	21.40	6,012,960	-0.07(-0.34%)
Mar 11, 2011	21.29	21.60	21.29	21.47	5,944,334	+0.07(+0.34%)
Mar 10, 2011	21.43	21.83	21.37	21.40	6,781,301	-0.20(-0.90%)
Mar 09, 2011	20.97	21.66	20.95	21.59	10,534,864	+0.66(+3.15%)
Mar 08, 2011	20.84	21.05	20.81	20.93	4,754,717	+0.12(+0.59%)
Mar 07, 2011	20.68	20.98	20.68	20.81	5,506,393	+0.15(+0.70%)
Mar 04, 2011	20.72	20.73	20.36	20.67	10,475,379	-0.08(-0.38%)
Mar 03, 2011	21.01	21.07	20.51	20.74	13,675,219	-0.09(-0.46%)
Mar 02, 2011	20.92	20.96	20.68	20.84	7,232,533	-0.14(-0.67%)
Mar 01, 2011	21.43	21.44	20.97	20.98	7,351,896	-0.39(-1.84%)
Feb 28, 2011	21.07	21.56	20.90	21.37	7,281,152	+0.60(+2.89%)
Feb 25, 2011	21.10	21.15	20.77	20.77	11,929,181	-0.23(-1.07%)
Feb 24, 2011	21.00	21.21	20.77	21.00	8,302,072	+0.05(+0.24%)
Feb 23, 2011	21.04	21.19	20.91	20.95	5,739,915	-0.08(-0.37%)
Feb 22, 2011	20.68	21.26	20.68	21.03	7,572,245	+0.17(+0.82%)
Feb 18, 2011	21.05	21.08	20.79	20.85	6,527,386	-0.20(-0.97%)
Feb 17, 2011	21.12	21.17	20.94	21.06	6,741,852	-0.08(-0.39%)
Feb 16, 2011	21.32	21.57	20.94	21.14	9,532,971	-0.43(-1.99%)
Feb 15, 2011	21.47	21.72	21.34	21.57	4,229,652	+0.12(+0.54%)
Feb 14, 2011	21.91	21.94	21.38	21.45	6,180,642	-0.41(-1.89%)
Feb 11, 2011	22.11	22.15	21.77	21.87	6,991,986	-0.31(-1.39%)
Feb 10, 2011	21.89	22.19	21.83	22.18	5,872,797	+0.20(+0.93%)
Feb 09, 2011	21.88	21.98	21.81	21.97	5,120,600	+0.00(+0.00%)
Feb 08, 2011	21.98	22.00	21.86	21.97	2,461,421	+0.01(+0.03%)
Feb 07, 2011	21.85	22.01	21.79	21.97	3,491,018	+0.16(+0.73%)
Feb 04, 2011	22.12	22.12	21.71	21.81	7,537,855	-0.26(-1.17%)
Feb 03, 2011	22.14	22.26	21.75	22.07	18,457,684	-0.29(-1.28%)
Feb 02, 2011	21.77	22.45	21.77	22.35	10,591,345	+0.48(+2.21%)