Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.289	8.315	8.178	8.248	2,322,397	-0.01(-0.18%)
Jun 29, 2009	8.195	8.271	8.102	8.262	1,627,900	+0.06(+0.78%)
Jun 26, 2009	8.134	8.257	8.067	8.198	2,005,012	+0.01(+0.11%)
Jun 25, 2009	8.018	8.242	7.992	8.190	3,289,336	+0.31(+3.92%)
Jun 24, 2009	7.805	7.893	7.735	7.881	1,863,434	+0.10(+1.31%)
Jun 23, 2009	7.901	7.907	7.773	7.779	2,351,318	-0.13(-1.62%)
Jun 22, 2009	7.960	8.035	7.907	7.907	1,732,741	-0.07(-0.84%)
Jun 19, 2009	8.140	8.143	7.945	7.974	1,624,243	-0.12(-1.44%)
Jun 18, 2009	7.983	8.120	7.936	8.091	1,483,747	+0.09(+1.09%)
Jun 17, 2009	8.003	8.123	7.968	8.003	1,708,912	-0.01(-0.11%)
Jun 16, 2009	8.015	8.108	7.965	8.012	2,174,230	-0.00(-0.04%)
Jun 15, 2009	8.082	8.088	7.919	8.015	2,366,975	-0.11(-1.36%)
Jun 12, 2009	8.027	8.178	7.898	8.126	3,166,056	+0.09(+1.16%)
Jun 11, 2009	7.750	8.114	7.718	8.032	4,881,723	+0.31(+4.04%)
Jun 10, 2009	7.665	7.721	7.593	7.721	1,604,503	+0.09(+1.22%)
Jun 09, 2009	7.695	7.712	7.575	7.628	1,409,207	-0.02(-0.27%)
Jun 08, 2009	7.657	7.703	7.613	7.648	2,683,093	-0.08(-1.06%)
Jun 05, 2009	7.785	7.791	7.639	7.729	1,391,648	+0.02(+0.26%)
Jun 04, 2009	7.747	7.759	7.671	7.709	2,058,150	+0.02(+0.23%)
Jun 03, 2009	7.762	7.837	7.601	7.692	2,219,931	-0.13(-1.68%)
Jun 02, 2009	7.796	7.881	7.782	7.823	1,862,164	-0.01(-0.19%)
Jun 01, 2009	7.546	7.852	7.543	7.837	2,223,780	+0.32(+4.22%)
May 29, 2009	7.566	7.596	7.397	7.520	6,001,677	-0.03(-0.46%)
May 28, 2009	7.596	7.660	7.473	7.555	2,501,771	+0.01(+0.08%)
May 27, 2009	7.633	7.677	7.546	7.549	2,924,180	-0.10(-1.37%)
May 26, 2009	7.438	7.709	7.424	7.654	3,558,510	+0.21(+2.82%)
May 22, 2009	7.462	7.529	7.403	7.444	3,328,706	+0.01(+0.12%)
May 21, 2009	7.421	7.488	7.380	7.435	2,171,566	-0.02(-0.27%)
May 20, 2009	7.563	7.584	7.453	7.456	2,632,317	-0.08(-1.04%)
May 19, 2009	7.514	7.598	7.494	7.534	4,767,240	+0.00(+0.00%)
May 18, 2009	7.563	7.642	7.459	7.534	2,492,789	+0.04(+0.58%)
May 15, 2009	7.563	7.596	7.427	7.491	2,295,762	-0.08(-1.11%)
May 14, 2009	7.630	7.683	7.488	7.575	1,978,735	-0.01(-0.19%)
May 13, 2009	7.715	7.738	7.578	7.590	2,695,468	-0.14(-1.77%)
May 12, 2009	7.732	7.782	7.651	7.727	2,051,263	+0.05(+0.61%)
May 11, 2009	7.575	7.788	7.569	7.680	1,913,647	+0.02(+0.23%)
May 08, 2009	7.668	7.791	7.604	7.663	2,760,411	+0.05(+0.65%)
May 07, 2009	7.546	7.657	7.517	7.613	2,639,699	+0.09(+1.20%)
May 06, 2009	7.383	7.531	7.383	7.523	3,568,220	+0.19(+2.58%)
May 05, 2009	7.444	7.531	7.313	7.333	2,320,999	-0.17(-2.21%)
May 04, 2009	7.555	7.555	7.418	7.499	2,786,987	+0.05(+0.66%)
May 01, 2009	7.473	7.482	7.380	7.450	2,929,783	-0.04(-0.51%)
Apr 30, 2009	7.412	7.526	7.357	7.488	3,940,065	+0.14(+1.90%)
Apr 29, 2009	7.252	7.368	7.188	7.348	1,978,831	+0.12(+1.61%)
Apr 28, 2009	7.063	7.316	7.063	7.231	1,840,000	+0.11(+1.60%)
Apr 27, 2009	6.996	7.225	6.996	7.118	1,640,621	+0.05(+0.66%)
Apr 24, 2009	7.080	7.106	6.943	7.071	2,041,281	+0.01(+0.12%)
Apr 23, 2009	7.031	7.103	6.946	7.063	2,296,724	+0.03(+0.41%)
Apr 22, 2009	7.083	7.153	6.994	7.033	1,218,735	-0.08(-1.15%)
Apr 21, 2009	7.019	7.167	7.004	7.115	1,725,129	+0.08(+1.20%)
Apr 20, 2009	7.089	7.164	7.013	7.031	1,866,411	-0.14(-1.91%)
Apr 17, 2009	7.071	7.197	7.033	7.167	2,007,206	+0.11(+1.57%)
Apr 16, 2009	7.031	7.121	6.961	7.057	2,494,145	+0.04(+0.62%)
Apr 15, 2009	6.888	7.039	6.888	7.013	1,414,684	+0.10(+1.39%)
Apr 14, 2009	7.004	7.013	6.908	6.917	1,509,482	-0.15(-2.06%)
Apr 13, 2009	7.118	7.156	6.990	7.063	2,426,013	-0.12(-1.70%)
Apr 09, 2009	7.162	7.226	7.083	7.185	3,073,709	+0.14(+1.94%)
Apr 08, 2009	7.010	7.057	6.943	7.048	2,002,636	+0.08(+1.17%)
Apr 07, 2009	6.931	7.045	6.876	6.966	3,417,976	-0.08(-1.12%)
Apr 06, 2009	7.045	7.150	7.001	7.045	3,252,061	-0.03(-0.45%)
Apr 03, 2009	7.071	7.141	6.990	7.077	1,213,337	+0.01(+0.08%)
Apr 02, 2009	7.004	7.150	6.949	7.071	2,293,496	+0.19(+2.71%)