Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	24.23	24.48	24.20	24.37	958,541	+0.25(+1.02%)
Mar 28, 2014	23.99	24.16	23.91	24.13	1,041,482	+0.17(+0.69%)
Mar 27, 2014	23.88	23.99	23.77	23.96	1,224,413	+0.07(+0.31%)
Mar 26, 2014	24.09	24.22	23.86	23.89	915,768	-0.17(-0.72%)
Mar 25, 2014	23.97	24.06	23.77	24.06	1,293,681	+0.15(+0.64%)
Mar 24, 2014	23.93	24.10	23.68	23.91	1,024,467	+0.05(+0.22%)
Mar 21, 2014	23.95	24.27	23.84	23.86	2,420,672	+0.07(+0.31%)
Mar 20, 2014	23.85	23.87	23.60	23.78	762,994	-0.13(-0.55%)
Mar 19, 2014	24.21	24.21	23.88	23.92	1,425,047	-0.34(-1.39%)
Mar 18, 2014	24.29	24.37	24.15	24.25	1,361,803	-0.08(-0.33%)
Mar 17, 2014	24.18	24.34	24.05	24.33	1,101,199	+0.27(+1.13%)
Mar 14, 2014	23.92	24.20	23.91	24.06	1,494,138	+0.12(+0.50%)
Mar 13, 2014	23.71	24.15	23.67	23.94	2,251,894	+0.28(+1.18%)
Mar 12, 2014	23.45	23.68	23.44	23.66	1,251,760	+0.19(+0.79%)
Mar 11, 2014	23.58	23.60	23.39	23.48	1,136,033	-0.04(-0.17%)
Mar 10, 2014	23.52	23.58	23.41	23.52	992,322	-0.01(-0.03%)
Mar 07, 2014	23.57	23.60	23.33	23.52	1,018,218	-0.02(-0.08%)
Mar 06, 2014	23.59	23.60	23.44	23.54	1,091,840	-0.04(-0.17%)
Mar 05, 2014	23.70	23.72	23.39	23.58	1,310,768	-0.16(-0.67%)
Mar 04, 2014	23.80	23.94	23.65	23.74	1,371,659	+0.17(+0.70%)
Mar 03, 2014	23.64	23.78	23.52	23.58	1,037,685	-0.29(-1.22%)
Feb 28, 2014	23.87	24.04	23.78	23.87	1,270,310	+0.00(+0.00%)
Feb 27, 2014	23.86	24.05	23.80	23.87	1,301,940	-0.03(-0.11%)
Feb 26, 2014	24.61	24.72	23.86	23.90	2,196,284	-0.12(-0.50%)
Feb 25, 2014	23.70	24.17	23.48	24.02	2,056,860	+0.17(+0.70%)
Feb 24, 2014	24.21	24.30	23.84	23.85	1,788,327	-0.27(-1.10%)
Feb 21, 2014	23.98	24.24	23.84	24.11	2,530,468	+0.13(+0.55%)
Feb 20, 2014	23.59	24.04	23.52	23.98	1,384,084	+0.39(+1.66%)
Feb 19, 2014	23.68	23.93	23.58	23.59	1,215,421	-0.26(-1.08%)
Feb 18, 2014	23.65	23.85	23.58	23.85	1,486,276	+0.19(+0.78%)
Feb 14, 2014	23.25	23.66	23.66	23.66	1,170,680	+0.34(+1.48%)
Feb 13, 2014	22.97	23.35	22.97	23.32	1,502,762	+0.20(+0.86%)
Feb 12, 2014	23.01	23.21	22.96	23.12	1,101,565	+0.07(+0.32%)
Feb 11, 2014	22.73	23.15	22.71	23.05	881,534	+0.27(+1.16%)
Feb 10, 2014	22.60	22.80	22.45	22.78	853,958	+0.09(+0.41%)
Feb 07, 2014	22.46	22.70	22.39	22.69	1,538,270	+0.33(+1.48%)
Feb 06, 2014	22.12	22.39	21.99	22.36	785,266	+0.27(+1.20%)
Feb 05, 2014	21.95	22.17	21.82	22.09	1,770,138	+0.09(+0.42%)
Feb 04, 2014	22.13	22.19	21.87	22.00	1,981,562	-0.08(-0.36%)
Feb 03, 2014	22.58	22.72	22.06	22.08	3,576,608	-0.51(-2.26%)
Jan 31, 2014	22.38	22.78	22.20	22.59	1,731,887	+0.05(+0.24%)
Jan 30, 2014	22.44	22.62	22.24	22.54	1,551,101	+0.29(+1.31%)
Jan 29, 2014	22.23	22.43	22.15	22.24	1,404,037	-0.09(-0.42%)
Jan 28, 2014	22.39	22.48	22.14	22.34	1,131,734	+0.01(+0.06%)
Jan 27, 2014	22.22	22.45	22.21	22.32	1,704,245	+0.03(+0.12%)
Jan 24, 2014	22.52	22.68	22.29	22.30	1,761,985	-0.39(-1.72%)
Jan 23, 2014	22.73	22.84	22.58	22.69	1,719,685	-0.11(-0.47%)
Jan 22, 2014	22.72	22.89	22.71	22.80	1,298,613	+0.01(+0.06%)
Jan 21, 2014	22.65	22.82	22.54	22.78	1,099,098	+0.17(+0.73%)
Jan 17, 2014	22.48	22.62	22.62	22.62	985,772	+0.16(+0.71%)
Jan 16, 2014	22.40	22.50	22.26	22.46	980,185	+0.02(+0.09%)
Jan 15, 2014	22.41	22.49	22.31	22.44	1,038,140	+0.03(+0.12%)
Jan 14, 2014	22.30	22.45	22.24	22.41	1,211,183	+0.15(+0.65%)
Jan 13, 2014	22.60	22.60	22.19	22.26	1,298,049	-0.35(-1.55%)
Jan 10, 2014	22.44	22.72	22.44	22.62	1,187,385	+0.29(+1.31%)
Jan 09, 2014	22.24	22.39	22.09	22.32	1,392,021	+0.17(+0.75%)
Jan 08, 2014	22.22	22.32	22.07	22.16	3,071,751	-0.09(-0.40%)
Jan 07, 2014	22.28	22.38	22.14	22.25	1,770,986	+0.13(+0.57%)
Jan 06, 2014	22.06	22.22	21.90	22.12	2,599,946	+0.15(+0.69%)
Jan 03, 2014	22.02	22.12	21.81	21.97	1,367,181	-0.03(-0.15%)
Jan 02, 2014	22.27	22.39	21.96	22.00	2,031,916	-0.32(-1.45%)
Dec 31, 2013	22.29	22.33	22.33	22.33	1,023,963	+0.05(+0.21%)
Dec 30, 2013	22.23	22.42	22.22	22.28	1,095,875	+0.01(+0.06%)
Dec 27, 2013	22.29	22.37	22.23	22.27	614,637	+0.03(+0.15%)
Dec 26, 2013	22.38	22.45	22.21	22.23	815,423	-0.14(-0.62%)
Dec 24, 2013	22.24	22.39	22.16	22.37	473,745	+0.18(+0.80%)
Dec 23, 2013	22.39	22.42	22.16	22.20	1,244,688	-0.05(-0.24%)
Dec 20, 2013	22.00	22.48	21.97	22.25	5,926,935	+0.27(+1.23%)
Dec 19, 2013	22.18	22.18	21.84	21.98	2,132,589	-0.23(-1.04%)
Dec 18, 2013	22.09	22.27	21.64	22.21	2,632,311	+0.11(+0.51%)
Dec 17, 2013	22.23	22.26	22.04	22.10	2,076,441	-0.18(-0.80%)
Dec 16, 2013	22.07	22.40	22.04	22.27	1,977,996	+0.20(+0.92%)
Dec 13, 2013	22.23	22.31	21.99	22.07	1,113,660	-0.07(-0.30%)
Dec 12, 2013	22.11	22.44	22.02	22.14	1,076,704	+0.02(+0.09%)
Dec 11, 2013	22.50	22.54	22.08	22.12	1,590,801	-0.45(-1.98%)
Dec 10, 2013	22.62	22.75	22.44	22.56	1,798,268	-0.06(-0.26%)
Dec 09, 2013	22.50	22.70	22.43	22.62	1,604,393	+0.11(+0.50%)
Dec 06, 2013	22.55	22.75	22.43	22.51	1,144,151	+0.13(+0.56%)
Dec 05, 2013	22.56	22.57	22.23	22.39	1,554,640	-0.14(-0.64%)
Dec 04, 2013	22.32	22.62	22.22	22.53	1,617,925	+0.09(+0.41%)
Dec 03, 2013	22.40	22.68	22.35	22.44	1,746,271	+0.04(+0.18%)
Dec 02, 2013	22.64	22.72	22.39	22.40	2,493,728	-0.27(-1.19%)
Nov 29, 2013	22.69	22.81	22.52	22.67	1,911,638	-0.04(-0.17%)
Nov 27, 2013	22.92	23.16	22.52	22.71	4,861,132	-0.55(-2.38%)
Nov 26, 2013	24.95	24.97	23.13	23.26	8,876,098	-1.71(-6.86%)
Nov 25, 2013	25.23	25.23	24.94	24.97	842,926	-0.15(-0.60%)
Nov 22, 2013	24.80	25.19	24.74	25.13	937,717	+0.34(+1.35%)
Nov 21, 2013	24.61	24.88	24.58	24.79	1,182,766	+0.21(+0.86%)
Nov 20, 2013	24.86	24.86	24.45	24.58	1,044,862	-0.20(-0.80%)
Nov 19, 2013	25.01	25.08	24.65	24.78	1,040,493	-0.28(-1.13%)
Nov 18, 2013	25.26	25.34	25.01	25.06	805,956	-0.20(-0.78%)
Nov 15, 2013	25.09	25.26	24.96	25.26	683,351	+0.23(+0.92%)
Nov 14, 2013	24.63	25.14	24.63	25.03	1,220,636	+0.13(+0.50%)
Nov 13, 2013	24.69	24.94	24.55	24.90	747,994	+0.05(+0.19%)
Nov 12, 2013	24.88	25.03	24.65	24.86	1,497,767	-0.03(-0.11%)
Nov 11, 2013	24.80	25.01	24.71	24.88	1,360,402	-0.01(-0.03%)
Nov 08, 2013	24.82	24.91	24.38	24.89	1,847,052	-0.02(-0.08%)
Nov 07, 2013	25.08	25.14	24.72	24.91	1,475,446	-0.10(-0.40%)
Nov 06, 2013	26.34	26.34	23.95	25.01	2,736,526	+0.67(+2.73%)
Nov 05, 2013	24.57	24.78	24.32	24.34	2,056,415	-0.27(-1.10%)
Nov 04, 2013	24.61	24.76	24.47	24.61	1,322,868	+0.02(+0.08%)
Nov 01, 2013	24.29	24.63	24.29	24.59	1,049,538	+0.29(+1.19%)
Oct 31, 2013	24.32	24.55	24.00	24.30	1,179,854	-0.05(-0.19%)
Oct 30, 2013	24.59	24.59	24.26	24.35	1,050,695	-0.16(-0.67%)
Oct 29, 2013	24.47	24.57	24.33	24.51	847,112	+0.09(+0.38%)
Oct 28, 2013	24.45	24.53	24.23	24.42	1,477,347	-0.01(-0.03%)
Oct 25, 2013	24.43	24.47	24.16	24.43	1,252,794	+0.07(+0.30%)
Oct 24, 2013	24.63	24.65	24.33	24.36	949,621	-0.17(-0.70%)
Oct 23, 2013	24.24	24.67	24.18	24.53	1,257,009	+0.14(+0.59%)
Oct 22, 2013	24.18	24.47	24.14	24.38	1,161,521	+0.29(+1.20%)
Oct 21, 2013	23.92	24.11	23.83	24.09	910,516	+0.14(+0.58%)
Oct 18, 2013	23.95	24.07	23.80	23.95	814,679	+0.14(+0.58%)
Oct 17, 2013	23.38	23.89	23.28	23.82	1,174,149	+0.39(+1.66%)
Oct 16, 2013	23.28	23.47	23.24	23.43	944,287	+0.19(+0.82%)
Oct 15, 2013	23.57	23.60	23.13	23.24	931,638	-0.35(-1.48%)
Oct 14, 2013	23.45	23.59	23.20	23.59	919,598	+0.04(+0.17%)
Oct 11, 2013	23.51	23.64	23.45	23.55	1,054,158	+0.03(+0.14%)
Oct 10, 2013	23.43	23.60	23.18	23.51	1,136,423	+0.33(+1.42%)
Oct 09, 2013	23.13	23.52	23.03	23.18	951,357	+0.07(+0.28%)
Oct 08, 2013	23.26	23.60	23.11	23.12	1,481,874	-0.11(-0.49%)
Oct 07, 2013	23.35	23.50	23.22	23.23	654,404	-0.30(-1.28%)
Oct 04, 2013	23.38	23.67	23.32	23.53	958,916	+0.16(+0.70%)
Oct 03, 2013	23.54	23.54	23.18	23.37	857,928	-0.25(-1.05%)
Oct 02, 2013	23.76	23.80	23.53	23.62	1,164,678	-0.21(-0.88%)
Oct 01, 2013	23.58	23.98	23.58	23.83	2,376,233	+0.20(+0.83%)
Sep 30, 2013	23.40	23.76	23.35	23.63	1,176,383	+0.07(+0.31%)
Sep 27, 2013	23.56	23.70	23.42	23.56	636,447	-0.11(-0.47%)
Sep 26, 2013	23.51	23.75	23.51	23.67	744,896	+0.15(+0.64%)
Sep 25, 2013	23.70	23.83	23.52	23.52	815,951	-0.21(-0.88%)
Sep 24, 2013	23.93	24.02	23.70	23.73	1,476,691	-0.22(-0.93%)
Sep 23, 2013	23.50	23.97	23.43	23.95	1,276,116	+0.31(+1.30%)
Sep 20, 2013	23.92	23.96	23.54	23.64	1,573,590	-0.21(-0.88%)
Sep 19, 2013	23.98	24.18	23.73	23.85	1,108,346	-0.05(-0.19%)
Sep 18, 2013	23.43	24.11	23.25	23.90	1,475,081	+0.43(+1.81%)
Sep 17, 2013	22.94	23.51	22.94	23.47	1,727,965	+0.57(+2.49%)
Sep 16, 2013	23.13	23.29	22.82	22.90	1,016,436	-0.01(-0.03%)
Sep 13, 2013	22.87	23.01	22.82	22.91	578,914	+0.10(+0.46%)
Sep 12, 2013	22.85	23.03	22.74	22.80	912,127	-0.10(-0.46%)
Sep 11, 2013	23.09	23.18	22.79	22.91	931,013	-0.22(-0.96%)
Sep 10, 2013	22.93	23.13	22.82	23.13	796,958	+0.31(+1.35%)
Sep 09, 2013	22.84	23.05	22.75	22.82	806,572	+0.00(+0.00%)
Sep 06, 2013	22.82	23.07	22.68	22.82	935,492	+0.03(+0.14%)
Sep 05, 2013	23.00	23.13	22.79	22.79	707,693	-0.23(-1.00%)
Sep 04, 2013	22.78	23.08	22.56	23.02	1,292,544	+0.26(+1.12%)
Sep 03, 2013	23.24	23.31	22.67	22.77	2,399,326	-0.29(-1.25%)
Aug 30, 2013	23.37	23.40	22.99	23.05	984,853	-0.27(-1.15%)
Aug 29, 2013	23.42	23.65	23.22	23.32	627,260	-0.16(-0.67%)
Aug 28, 2013	23.37	23.59	23.20	23.48	624,645	+0.11(+0.48%)
Aug 27, 2013	23.37	23.60	23.33	23.37	605,745	-0.23(-0.97%)
Aug 26, 2013	23.71	23.76	23.53	23.60	529,561	-0.11(-0.47%)
Aug 23, 2013	23.52	23.76	23.42	23.71	753,562	+0.19(+0.81%)
Aug 22, 2013	23.40	23.59	23.35	23.52	568,009	+0.14(+0.59%)
Aug 21, 2013	23.43	23.66	23.25	23.38	1,049,060	-0.14(-0.61%)
Aug 20, 2013	23.22	23.56	23.18	23.52	1,758,976	+0.27(+1.18%)
Aug 19, 2013	23.63	23.75	23.25	23.25	971,435	-0.35(-1.50%)
Aug 16, 2013	23.95	23.98	23.48	23.60	805,555	-0.36(-1.50%)
Aug 15, 2013	24.17	24.26	23.90	23.96	890,119	-0.41(-1.67%)
Aug 14, 2013	24.67	24.72	24.21	24.37	911,435	-0.29(-1.17%)
Aug 13, 2013	24.68	24.76	24.51	24.66	626,008	-0.06(-0.24%)
Aug 12, 2013	24.83	24.87	24.60	24.72	875,830	-0.19(-0.76%)
Aug 09, 2013	25.04	25.19	24.80	24.91	1,430,648	-0.18(-0.70%)
Aug 08, 2013	24.59	25.11	24.31	25.08	1,595,664	+0.54(+2.19%)
Aug 07, 2013	24.55	24.73	24.47	24.55	1,337,216	-0.01(-0.05%)
Aug 06, 2013	24.78	24.81	24.51	24.56	1,044,586	-0.22(-0.90%)
Aug 05, 2013	25.02	25.04	24.71	24.78	932,370	-0.33(-1.33%)
Aug 02, 2013	25.02	25.14	24.91	25.12	798,410	+0.02(+0.08%)
Aug 01, 2013	25.67	25.90	24.36	25.10	2,426,418	+0.61(+2.49%)
Jul 31, 2013	24.56	24.68	24.31	24.49	1,628,276	-0.05(-0.19%)
Jul 30, 2013	24.68	24.76	24.47	24.53	738,842	-0.01(-0.03%)
Jul 29, 2013	24.59	24.66	24.49	24.54	579,064	-0.07(-0.27%)
Jul 26, 2013	24.66	24.78	24.47	24.61	1,122,235	-0.16(-0.63%)
Jul 25, 2013	24.17	24.80	23.99	24.76	1,301,300	+0.59(+2.44%)
Jul 24, 2013	24.34	24.51	24.11	24.17	1,286,326	-0.26(-1.07%)
Jul 23, 2013	24.23	24.55	24.10	24.43	1,045,739	+0.18(+0.73%)
Jul 22, 2013	23.86	24.34	23.79	24.26	1,579,342	+0.36(+1.51%)
Jul 19, 2013	23.70	23.90	23.69	23.90	874,025	+0.15(+0.63%)
Jul 18, 2013	23.52	23.76	23.51	23.75	800,858	+0.22(+0.92%)
Jul 17, 2013	23.64	23.77	23.29	23.53	710,100	+0.01(+0.06%)
Jul 16, 2013	23.61	23.68	23.23	23.52	1,108,477	-0.10(-0.44%)
Jul 15, 2013	23.29	23.67	23.24	23.62	731,100	+0.33(+1.43%)
Jul 12, 2013	23.25	23.35	23.09	23.29	682,468	+0.01(+0.03%)
Jul 11, 2013	23.15	23.32	23.07	23.28	939,742	+0.33(+1.43%)
Jul 10, 2013	22.82	22.96	22.59	22.96	1,841,697	+0.09(+0.37%)
Jul 09, 2013	22.76	23.04	22.75	22.87	980,442	+0.25(+1.13%)
Jul 08, 2013	22.40	22.70	22.34	22.62	842,777	+0.26(+1.16%)
Jul 05, 2013	22.40	22.46	22.03	22.36	759,110	+0.06(+0.26%)
Jul 03, 2013	22.39	22.43	22.03	22.30	725,060	+0.04(+0.18%)
Jul 02, 2013	22.15	22.50	22.07	22.26	1,091,192	+0.11(+0.50%)
Jul 01, 2013	22.22	22.37	22.04	22.15	4,602,271	-0.05(-0.21%)
Jun 28, 2013	22.01	22.41	21.99	22.19	1,969,170	+0.10(+0.44%)
Jun 27, 2013	22.06	22.21	21.99	22.09	1,169,015	+0.17(+0.79%)
Jun 26, 2013	21.75	22.07	21.75	21.92	2,053,914	+0.26(+1.22%)
Jun 25, 2013	21.59	21.69	21.31	21.66	2,679,013	+0.19(+0.88%)
Jun 24, 2013	21.27	21.66	21.11	21.47	1,587,233	-0.08(-0.38%)
Jun 21, 2013	21.29	21.66	20.95	21.55	1,623,606	+0.34(+1.63%)
Jun 20, 2013	21.89	21.90	21.18	21.21	1,120,553	-0.85(-3.84%)
Jun 19, 2013	22.42	22.70	22.05	22.05	1,269,456	-0.41(-1.83%)
Jun 18, 2013	22.24	22.53	22.15	22.46	1,310,836	+0.24(+1.08%)
Jun 17, 2013	22.30	22.42	22.13	22.22	1,057,824	+0.04(+0.16%)
Jun 14, 2013	22.03	22.33	22.03	22.19	2,004,815	+0.23(+1.04%)
Jun 13, 2013	21.64	21.97	21.51	21.96	1,346,179	+0.33(+1.50%)
Jun 12, 2013	22.05	22.10	21.51	21.63	1,604,691	-0.26(-1.19%)
Jun 11, 2013	21.86	22.07	21.75	21.89	706,492	-0.19(-0.85%)
Jun 10, 2013	22.12	22.14	21.88	22.08	482,239	-0.01(-0.06%)
Jun 07, 2013	21.81	22.17	21.71	22.09	1,270,188	+0.36(+1.66%)
Jun 06, 2013	21.42	21.75	21.38	21.73	1,499,106	+0.27(+1.24%)
Jun 05, 2013	21.78	21.86	21.36	21.47	1,752,812	-0.40(-1.83%)
Jun 04, 2013	21.97	22.07	21.77	21.87	1,060,415	-0.14(-0.65%)
Jun 03, 2013	22.03	22.19	21.83	22.01	1,090,430	-0.07(-0.34%)
May 31, 2013	22.17	22.51	22.09	22.09	1,037,819	-0.13(-0.60%)
May 30, 2013	22.25	22.66	22.17	22.22	719,934	+0.06(+0.25%)
May 29, 2013	22.40	22.40	21.97	22.16	1,511,589	-0.38(-1.70%)
May 28, 2013	22.68	22.83	22.32	22.55	851,137	-0.01(-0.03%)
May 24, 2013	22.75	22.85	22.50	22.55	506,587	-0.30(-1.31%)
May 23, 2013	22.64	22.95	22.22	22.85	1,429,734	+0.11(+0.47%)
May 22, 2013	23.22	23.41	22.63	22.75	1,271,067	-0.50(-2.14%)
May 21, 2013	23.33	23.51	23.19	23.24	1,107,633	-0.12(-0.52%)
May 20, 2013	23.29	23.38	23.24	23.36	759,079	+0.00(+0.01%)
May 17, 2013	23.15	23.40	23.11	23.36	688,297	+0.29(+1.27%)
May 16, 2013	23.32	23.36	23.05	23.07	685,491	-0.34(-1.43%)
May 15, 2013	23.20	23.49	23.13	23.40	954,461	+0.60(+2.63%)
May 13, 2013	22.95	22.98	22.75	22.80	1,250,674	-0.22(-0.98%)
May 10, 2013	22.96	23.05	22.85	23.03	777,324	+0.09(+0.41%)
May 09, 2013	23.43	23.51	22.87	22.93	2,662,805	-0.49(-2.11%)
May 08, 2013	23.46	23.58	23.31	23.43	1,266,525	-0.18(-0.74%)
May 07, 2013	23.39	23.64	23.39	23.60	1,959,942	+0.18(+0.76%)
May 06, 2013	23.44	23.57	23.10	23.43	1,572,854	-0.11(-0.47%)
May 03, 2013	23.57	23.81	23.41	23.54	2,025,669	+0.13(+0.54%)
May 02, 2013	23.12	23.72	22.91	23.41	1,872,954	+0.31(+1.32%)
May 01, 2013	23.57	23.57	23.05	23.10	2,515,690	-0.47(-1.97%)
Apr 30, 2013	23.43	23.57	23.24	23.57	1,778,503	+0.20(+0.84%)
Apr 29, 2013	23.26	23.53	23.02	23.37	1,517,793	+0.22(+0.96%)
Apr 26, 2013	23.28	23.36	23.14	23.15	1,085,568	-0.21(-0.89%)
Apr 25, 2013	23.32	23.48	23.24	23.36	826,199	+0.14(+0.59%)
Apr 24, 2013	23.26	23.38	23.13	23.22	693,112	-0.01(-0.04%)
Apr 23, 2013	23.15	23.24	22.91	23.23	1,261,768	+0.18(+0.76%)
Apr 22, 2013	23.09	23.25	22.91	23.06	1,373,134	-0.04(-0.18%)
Apr 19, 2013	22.82	23.13	22.62	23.10	1,071,543	+0.35(+1.53%)
Apr 18, 2013	22.59	22.82	22.46	22.75	1,597,092	+0.18(+0.78%)
Apr 17, 2013	22.61	22.68	22.34	22.58	1,283,943	-0.19(-0.83%)
Apr 16, 2013	22.55	22.77	22.37	22.77	970,545	+0.34(+1.49%)
Apr 15, 2013	22.76	22.86	22.42	22.43	2,388,408	-0.44(-1.94%)
Apr 12, 2013	22.84	22.94	22.78	22.87	1,279,097	-0.02(-0.07%)
Apr 11, 2013	22.91	23.00	22.81	22.89	1,060,879	+0.01(+0.06%)
Apr 10, 2013	22.74	22.96	22.69	22.88	1,433,151	+0.20(+0.89%)
Apr 09, 2013	22.84	22.90	22.67	22.67	1,157,411	-0.23(-1.01%)
Apr 08, 2013	22.78	22.91	22.68	22.91	1,229,955	+0.13(+0.58%)
Apr 05, 2013	22.62	22.81	22.56	22.77	1,096,849	+0.00(+0.00%)
Apr 04, 2013	22.62	22.83	22.60	22.77	2,077,105	+0.19(+0.83%)
Apr 03, 2013	22.88	22.94	22.57	22.59	2,821,766	-0.25(-1.10%)
Apr 02, 2013	22.73	22.89	22.69	22.84	1,389,403	+0.13(+0.57%)