FirstEnergy Corp (NY: FE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.13	22.17	21.76	21.95	7,289,919	-0.33(-1.49%)
Apr 29, 2014	22.34	22.49	22.20	22.28	3,486,562	-0.05(-0.20%)
Apr 28, 2014	22.50	22.65	22.18	22.32	5,665,988	-0.21(-0.92%)
Apr 25, 2014	22.27	22.63	22.19	22.53	6,184,277	+0.31(+1.37%)
Apr 24, 2014	21.72	22.32	21.58	22.23	8,080,960	+0.58(+2.67%)
Apr 23, 2014	21.79	22.08	21.61	21.65	5,845,003	-0.10(-0.45%)
Apr 22, 2014	21.75	21.86	21.60	21.75	3,695,010	-0.03(-0.12%)
Apr 21, 2014	21.93	22.03	21.63	21.77	4,412,485	-0.08(-0.39%)
Apr 17, 2014	22.12	21.86	21.86	21.86	3,517,420	-0.35(-1.58%)
Apr 16, 2014	22.24	22.38	22.07	22.21	2,491,908	+0.08(+0.35%)
Apr 15, 2014	21.75	22.19	21.65	22.13	7,531,980	+0.47(+2.16%)
Apr 14, 2014	21.64	21.70	21.47	21.66	6,177,620	+0.10(+0.48%)
Apr 11, 2014	21.78	21.95	21.53	21.56	3,926,088	-0.22(-1.02%)
Apr 10, 2014	22.00	22.11	21.74	21.78	5,984,446	-0.17(-0.77%)
Apr 09, 2014	22.26	22.29	21.75	21.95	5,899,704	-0.30(-1.34%)
Apr 08, 2014	21.92	22.37	21.55	22.25	7,708,942	+0.38(+1.72%)
Apr 07, 2014	22.16	22.39	21.87	21.87	5,415,163	-0.26(-1.18%)
Apr 04, 2014	22.08	22.34	22.03	22.13	3,286,786	+0.13(+0.59%)
Apr 03, 2014	21.79	22.02	21.68	22.00	2,705,539	+0.26(+1.20%)
Apr 02, 2014	21.80	21.85	21.64	21.74	4,060,063	-0.06(-0.27%)
Apr 01, 2014	22.19	22.22	21.73	21.80	3,924,751	-0.33(-1.50%)
Mar 31, 2014	22.22	22.29	21.99	22.13	4,824,614	-0.03(-0.15%)
Mar 28, 2014	21.78	22.16	21.74	22.16	5,627,285	+0.34(+1.58%)
Mar 27, 2014	21.59	21.82	21.52	21.82	3,842,399	+0.25(+1.18%)
Mar 26, 2014	21.54	21.72	21.48	21.56	4,582,960	+0.02(+0.09%)
Mar 25, 2014	21.71	21.76	21.36	21.54	6,114,082	-0.18(-0.81%)
Mar 24, 2014	21.38	21.73	21.23	21.72	9,984,663	+0.36(+1.67%)
Mar 21, 2014	20.80	21.41	20.80	21.36	9,810,895	+0.66(+3.17%)
Mar 20, 2014	20.53	20.75	20.23	20.71	5,554,564	+0.08(+0.38%)
Mar 19, 2014	20.73	20.91	20.45	20.63	9,373,973	-0.14(-0.66%)
Mar 18, 2014	20.74	20.84	20.61	20.76	4,060,803	+0.03(+0.13%)
Mar 17, 2014	20.45	20.74	20.32	20.74	4,154,943	+0.32(+1.56%)
Mar 14, 2014	20.48	20.54	20.32	20.42	5,543,245	-0.01(-0.06%)
Mar 13, 2014	20.17	20.50	20.15	20.43	4,207,737	+0.27(+1.35%)
Mar 12, 2014	19.95	20.19	19.92	20.16	4,046,097	+0.14(+0.71%)
Mar 11, 2014	20.12	20.16	19.83	20.02	3,188,024	-0.10(-0.52%)
Mar 10, 2014	19.93	20.15	19.88	20.12	3,408,202	+0.18(+0.88%)
Mar 07, 2014	20.06	20.12	19.85	19.94	3,919,246	-0.11(-0.55%)
Mar 06, 2014	20.21	20.35	19.99	20.06	3,941,731	-0.14(-0.71%)
Mar 05, 2014	19.92	20.28	19.89	20.20	6,692,768	+0.29(+1.44%)
Mar 04, 2014	20.00	20.08	19.80	19.91	4,507,557	+0.07(+0.33%)
Mar 03, 2014	19.95	20.13	19.78	19.85	3,830,869	-0.17(-0.84%)
Feb 28, 2014	20.05	20.15	19.93	20.02	4,118,253	-0.01(-0.03%)
Feb 27, 2014	20.13	20.15	19.87	20.02	4,731,741	-0.17(-0.84%)
Feb 26, 2014	20.11	20.37	19.95	20.19	4,805,772	+0.16(+0.81%)
Feb 25, 2014	20.55	20.63	19.82	20.03	8,837,756	-0.59(-2.84%)
Feb 24, 2014	20.68	20.87	20.57	20.61	6,165,055	+0.00(+0.00%)
Feb 21, 2014	20.96	21.09	20.60	20.61	5,362,013	-0.36(-1.74%)
Feb 20, 2014	20.58	21.02	20.57	20.98	5,021,369	+0.34(+1.67%)
Feb 19, 2014	20.53	20.96	20.41	20.63	4,949,887	+0.07(+0.35%)
Feb 18, 2014	20.59	20.71	20.46	20.56	3,739,451	-0.08(-0.41%)
Feb 14, 2014	20.52	20.65	20.65	20.65	4,171,112	+0.10(+0.47%)
Feb 13, 2014	20.18	20.65	20.14	20.55	3,778,708	+0.34(+1.71%)
Feb 12, 2014	20.35	20.40	20.17	20.20	2,945,669	-0.16(-0.80%)
Feb 11, 2014	20.09	20.53	20.07	20.37	3,846,493	+0.23(+1.16%)
Feb 10, 2014	19.96	20.15	19.86	20.13	2,959,117	+0.13(+0.65%)
Feb 07, 2014	19.86	20.02	19.79	20.00	3,067,189	+0.20(+0.98%)
Feb 06, 2014	19.59	19.85	19.59	19.81	3,412,859	+0.16(+0.79%)
Feb 05, 2014	19.82	19.96	19.57	19.65	7,088,417	-0.23(-1.18%)
Feb 04, 2014	20.19	20.21	19.84	19.89	5,807,628	-0.20(-0.99%)