Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.21	17.37	16.93	16.94	1,063,844	-0.28(-1.61%)
Jul 30, 2012	17.08	17.29	17.04	17.21	831,089	+0.13(+0.77%)
Jul 27, 2012	16.91	17.13	16.84	17.08	1,536,455	+0.26(+1.57%)
Jul 26, 2012	16.84	16.97	16.76	16.82	1,381,851	+0.15(+0.90%)
Jul 25, 2012	16.71	16.78	16.57	16.67	759,553	+0.01(+0.04%)
Jul 24, 2012	17.03	17.06	16.58	16.66	2,292,703	-0.37(-2.17%)
Jul 23, 2012	16.99	17.12	16.81	17.03	2,981,617	-0.07(-0.43%)
Jul 20, 2012	16.84	17.14	16.80	17.10	1,749,063	+0.20(+1.17%)
Jul 19, 2012	16.81	17.05	16.65	16.91	1,433,273	+0.08(+0.45%)
Jul 18, 2012	16.52	16.88	16.52	16.83	1,248,641	+0.24(+1.46%)
Jul 17, 2012	16.49	16.61	16.37	16.59	1,091,315	+0.11(+0.66%)
Jul 16, 2012	16.58	16.65	16.42	16.48	745,328	-0.14(-0.83%)
Jul 13, 2012	16.41	16.63	16.37	16.62	1,112,020	+0.25(+1.54%)
Jul 12, 2012	16.24	16.40	16.14	16.36	914,950	+0.05(+0.33%)
Jul 11, 2012	16.24	16.33	16.17	16.31	846,086	+0.09(+0.53%)
Jul 10, 2012	16.35	16.43	16.17	16.22	834,693	-0.05(-0.29%)
Jul 09, 2012	16.32	16.35	16.17	16.27	1,200,581	-0.05(-0.31%)
Jul 06, 2012	16.28	16.38	16.14	16.32	1,594,761	-0.04(-0.27%)
Jul 05, 2012	16.46	16.56	16.35	16.37	2,310,239	-0.15(-0.90%)
Jul 03, 2012	16.48	16.53	16.35	16.52	1,224,210	+0.01(+0.06%)
Jul 02, 2012	16.38	16.54	16.34	16.51	1,151,068	+0.12(+0.71%)
Jun 29, 2012	16.39	16.48	16.32	16.39	1,962,629	+0.16(+0.99%)
Jun 28, 2012	16.02	16.23	15.96	16.23	1,193,488	+0.12(+0.73%)
Jun 27, 2012	16.01	16.21	15.99	16.11	1,306,696	+0.16(+1.01%)
Jun 26, 2012	15.97	16.03	15.92	15.95	1,558,098	-0.03(-0.16%)
Jun 25, 2012	16.12	16.14	15.90	15.97	1,931,206	-0.28(-1.71%)
Jun 22, 2012	16.51	16.56	16.21	16.25	2,889,763	-0.30(-1.80%)
Jun 21, 2012	17.02	17.05	16.54	16.55	1,788,351	-0.44(-2.57%)
Jun 20, 2012	17.15	17.19	16.93	16.99	1,645,770	-0.20(-1.16%)
Jun 19, 2012	17.20	17.22	17.12	17.19	1,560,083	+0.00(+0.00%)
Jun 18, 2012	16.99	17.21	16.96	17.19	1,292,918	+0.11(+0.63%)
Jun 15, 2012	16.91	17.15	16.91	17.08	1,774,519	+0.15(+0.90%)
Jun 14, 2012	16.92	17.04	16.89	16.93	1,281,094	+0.01(+0.06%)
Jun 13, 2012	16.96	17.05	16.86	16.92	977,045	-0.10(-0.58%)
Jun 12, 2012	17.08	17.11	16.89	17.02	1,699,819	-0.05(-0.32%)
Jun 11, 2012	17.13	17.23	17.05	17.07	1,189,763	+0.03(+0.19%)
Jun 08, 2012	16.96	17.07	16.84	17.04	1,800,719	+0.01(+0.07%)
Jun 07, 2012	17.13	17.16	17.01	17.03	2,239,274	+0.01(+0.04%)
Jun 06, 2012	16.95	17.03	16.86	17.02	2,336,012	+0.14(+0.82%)
Jun 05, 2012	16.70	16.99	16.65	16.88	2,287,869	+0.15(+0.87%)
Jun 04, 2012	16.91	16.91	16.62	16.73	1,122,618	-0.10(-0.60%)
Jun 01, 2012	16.62	16.94	16.62	16.84	2,209,304	-0.01(-0.08%)
May 31, 2012	16.72	16.90	16.58	16.85	1,802,324	+0.14(+0.85%)
May 30, 2012	16.80	16.91	16.69	16.71	1,181,433	-0.20(-1.20%)
May 29, 2012	16.97	17.03	16.81	16.91	1,299,877	-0.01(-0.07%)
May 25, 2012	16.87	16.95	16.87	16.92	1,288,046	+0.03(+0.15%)
May 24, 2012	16.86	16.95	16.74	16.90	1,230,653	+0.10(+0.62%)
May 23, 2012	16.87	16.97	16.71	16.79	1,006,443	-0.17(-1.03%)
May 22, 2012	16.89	17.01	16.87	16.96	1,532,973	+0.08(+0.45%)
May 21, 2012	16.71	16.90	16.60	16.89	894,000	+0.20(+1.21%)
May 18, 2012	16.83	16.90	16.67	16.69	844,330	-0.14(-0.81%)
May 17, 2012	17.03	17.09	16.73	16.82	1,149,956	-0.23(-1.37%)
May 16, 2012	17.05	17.14	17.03	17.06	842,027	+0.01(+0.04%)
May 15, 2012	17.15	17.21	16.97	17.05	1,574,502	-0.04(-0.24%)
May 14, 2012	17.00	17.19	16.92	17.09	907,449	-0.02(-0.11%)
May 11, 2012	17.10	17.28	17.08	17.11	1,018,404	-0.08(-0.46%)
May 10, 2012	17.10	17.26	17.07	17.19	939,735	+0.20(+1.17%)
May 09, 2012	16.92	17.14	16.90	16.99	1,622,838	-0.07(-0.39%)
May 08, 2012	17.02	17.20	16.94	17.06	1,822,953	-0.09(-0.50%)
May 07, 2012	17.28	17.33	17.11	17.14	1,588,865	-0.24(-1.38%)
May 04, 2012	17.26	17.47	17.26	17.38	1,798,039	+0.02(+0.09%)
May 03, 2012	16.92	17.50	16.92	17.37	2,754,539	+0.49(+2.89%)
May 02, 2012	16.99	16.99	16.86	16.88	982,427	-0.19(-1.09%)
May 01, 2012	17.06	17.22	16.85	17.07	1,506,511	-0.01(-0.06%)
Apr 30, 2012	17.03	17.09	16.94	17.08	1,351,948	+0.09(+0.52%)
Apr 27, 2012	16.96	17.03	16.85	16.99	1,784,119	+0.10(+0.58%)
Apr 26, 2012	16.81	16.95	16.72	16.89	1,021,883	+0.04(+0.23%)
Apr 25, 2012	16.77	16.92	16.72	16.85	1,313,645	+0.18(+1.06%)
Apr 24, 2012	16.56	16.71	16.54	16.67	929,872	+0.16(+0.98%)
Apr 23, 2012	16.50	16.57	16.32	16.51	1,115,439	-0.13(-0.78%)
Apr 20, 2012	16.49	16.70	16.47	16.64	1,137,202	+0.22(+1.35%)
Apr 19, 2012	16.40	16.52	16.30	16.42	1,049,078	-0.03(-0.19%)
Apr 18, 2012	16.48	16.54	16.39	16.45	1,105,816	-0.11(-0.69%)
Apr 17, 2012	16.44	16.57	16.30	16.57	815,596	+0.20(+1.20%)
Apr 16, 2012	16.28	16.41	16.22	16.37	991,758	+0.14(+0.84%)
Apr 13, 2012	16.28	16.41	16.22	16.23	1,024,142	-0.11(-0.68%)
Apr 12, 2012	16.16	16.38	16.14	16.34	1,133,912	+0.15(+0.94%)
Apr 11, 2012	16.22	16.26	16.13	16.19	1,636,771	+0.08(+0.47%)
Apr 10, 2012	16.39	16.39	16.10	16.12	1,024,635	-0.32(-1.93%)
Apr 09, 2012	16.37	16.48	16.34	16.43	1,064,948	-0.10(-0.63%)
Apr 05, 2012	16.63	16.64	16.45	16.54	844,210	-0.10(-0.58%)
Apr 04, 2012	16.68	16.74	16.58	16.64	1,205,917	-0.17(-1.03%)
Apr 03, 2012	16.78	16.85	16.64	16.81	1,519,533	+0.00(+0.00%)
Apr 02, 2012	16.76	16.97	16.70	16.81	1,358,200	+0.00(+0.02%)
Mar 30, 2012	16.78	16.87	16.69	16.80	1,640,791	+0.08(+0.45%)
Mar 29, 2012	16.48	16.76	16.36	16.73	1,660,956	+0.13(+0.80%)
Mar 28, 2012	16.70	16.73	16.47	16.60	937,684	-0.13(-0.77%)
Mar 27, 2012	16.65	16.74	16.58	16.73	1,137,460	+0.09(+0.55%)
Mar 26, 2012	16.60	16.72	16.58	16.64	1,784,149	+0.15(+0.93%)
Mar 23, 2012	16.27	16.53	16.24	16.48	1,202,645	+0.21(+1.27%)
Mar 22, 2012	16.36	16.41	16.20	16.27	1,688,959	-0.15(-0.90%)
Mar 21, 2012	16.55	16.59	16.39	16.42	1,058,773	-0.11(-0.68%)
Mar 20, 2012	16.50	16.56	16.44	16.53	1,022,066	-0.04(-0.25%)
Mar 19, 2012	16.69	16.83	16.55	16.58	2,363,164	-0.06(-0.36%)
Mar 16, 2012	16.64	16.75	16.56	16.64	3,710,788	+0.01(+0.04%)
Mar 15, 2012	16.55	16.63	16.44	16.63	1,563,110	+0.05(+0.30%)
Mar 14, 2012	16.71	16.77	16.55	16.58	1,363,885	-0.11(-0.66%)
Mar 13, 2012	16.66	16.70	16.59	16.69	1,513,493	+0.07(+0.42%)
Mar 12, 2012	16.55	16.63	16.49	16.62	870,555	+0.08(+0.51%)
Mar 09, 2012	16.45	16.57	16.31	16.53	987,129	+0.12(+0.73%)
Mar 08, 2012	16.42	16.44	16.28	16.42	978,772	+0.06(+0.37%)
Mar 07, 2012	16.23	16.40	16.12	16.36	1,726,163	+0.13(+0.79%)
Mar 06, 2012	16.31	16.31	16.09	16.23	1,871,635	-0.16(-0.98%)
Mar 05, 2012	16.37	16.42	16.27	16.39	1,447,981	-0.05(-0.31%)
Mar 02, 2012	16.40	16.47	16.33	16.44	1,325,564	-0.01(-0.06%)
Mar 01, 2012	16.50	16.55	16.35	16.45	1,463,284	-0.04(-0.23%)
Feb 29, 2012	16.43	16.52	16.29	16.48	1,634,003	+0.06(+0.38%)
Feb 28, 2012	16.59	16.63	16.34	16.42	1,442,897	-0.19(-1.12%)
Feb 27, 2012	16.66	16.78	16.54	16.61	1,621,316	-0.18(-1.09%)
Feb 24, 2012	16.49	16.95	16.47	16.79	2,376,567	+0.29(+1.75%)
Feb 23, 2012	16.39	16.55	16.31	16.50	1,536,425	+0.15(+0.92%)
Feb 22, 2012	16.38	16.46	16.20	16.35	1,882,112	-0.02(-0.13%)
Feb 21, 2012	16.64	16.65	16.34	16.37	2,406,713	-0.26(-1.57%)
Feb 17, 2012	16.68	17.11	16.56	16.63	3,080,695	-0.13(-0.77%)
Feb 16, 2012	16.54	16.86	16.43	16.76	2,224,202	+0.28(+1.68%)
Feb 15, 2012	16.53	16.58	16.36	16.48	2,213,963	+0.03(+0.21%)
Feb 14, 2012	16.53	16.59	16.37	16.45	1,761,103	-0.16(-0.98%)
Feb 13, 2012	16.67	16.77	16.50	16.61	2,845,594	+0.02(+0.10%)
Feb 10, 2012	16.59	16.65	16.44	16.60	1,211,740	-0.12(-0.70%)
Feb 09, 2012	16.74	16.82	16.59	16.71	1,717,742	-0.01(-0.06%)
Feb 08, 2012	16.80	16.89	16.61	16.72	1,177,586	-0.10(-0.58%)
Feb 07, 2012	16.65	16.90	16.59	16.82	1,835,889	+0.09(+0.53%)
Feb 06, 2012	16.65	16.79	16.62	16.73	1,274,706	+0.01(+0.08%)
Feb 03, 2012	16.84	16.86	16.69	16.72	1,059,401	+0.02(+0.11%)
Feb 02, 2012	16.86	16.90	16.67	16.70	1,414,610	-0.18(-1.08%)
Feb 01, 2012	16.67	16.88	16.65	16.88	1,717,955	+0.28(+1.68%)
Jan 31, 2012	16.60	16.65	16.56	16.60	1,727,707	+0.09(+0.53%)
Jan 30, 2012	16.80	16.82	16.46	16.52	3,639,125	-0.35(-2.05%)
Jan 27, 2012	16.97	17.07	16.81	16.86	1,385,461	-0.12(-0.70%)
Jan 26, 2012	17.06	17.17	16.80	16.98	2,469,946	-0.10(-0.61%)
Jan 25, 2012	17.28	17.28	16.75	17.08	5,092,964	-0.29(-1.65%)
Jan 24, 2012	17.39	17.43	17.28	17.37	716,900	-0.09(-0.50%)
Jan 23, 2012	17.49	17.70	17.41	17.46	1,057,717	+0.03(+0.14%)
Jan 20, 2012	17.43	17.52	17.36	17.43	1,161,534	+0.00(+0.00%)
Jan 19, 2012	17.47	17.49	17.39	17.43	1,611,705	-0.01(-0.07%)
Jan 18, 2012	17.41	17.47	17.32	17.45	1,645,171	+0.06(+0.32%)
Jan 17, 2012	17.54	17.61	17.30	17.39	1,657,839	-0.00(-0.02%)
Jan 13, 2012	17.41	17.46	17.26	17.39	2,254,080	-0.04(-0.23%)
Jan 12, 2012	17.57	17.59	17.39	17.43	1,455,641	-0.07(-0.41%)
Jan 11, 2012	17.49	17.63	17.48	17.51	768,128	-0.05(-0.30%)
Jan 10, 2012	17.59	17.67	17.50	17.56	1,314,593	+0.04(+0.25%)
Jan 09, 2012	17.40	17.59	17.32	17.51	1,460,929	+0.13(+0.72%)
Jan 06, 2012	17.47	17.55	17.37	17.39	1,406,393	-0.06(-0.36%)
Jan 05, 2012	17.40	17.52	17.31	17.45	1,393,550	+0.01(+0.04%)
Jan 04, 2012	17.37	17.48	17.35	17.44	1,011,047	-0.24(-1.38%)
Dec 30, 2011	17.72	17.80	17.65	17.69	1,065,593	-0.03(-0.19%)
Dec 29, 2011	17.63	17.75	17.58	17.72	859,123	+0.16(+0.91%)
Dec 28, 2011	17.73	17.78	17.53	17.56	617,186	-0.12(-0.71%)
Dec 27, 2011	17.47	17.73	17.42	17.69	640,921	+0.19(+1.07%)
Dec 23, 2011	17.49	17.54	17.45	17.50	660,363	+0.03(+0.16%)
Dec 21, 2011	17.23	17.48	17.16	17.47	913,065	+0.22(+1.30%)
Dec 20, 2011	16.90	17.33	16.90	17.25	2,033,233	+0.68(+4.12%)
Dec 19, 2011	16.93	17.01	16.54	16.57	1,413,921	-0.29(-1.72%)
Dec 16, 2011	16.78	16.91	16.69	16.86	4,574,403	+0.29(+1.73%)
Dec 15, 2011	16.46	16.64	16.45	16.57	1,890,263	+0.26(+1.57%)
Dec 14, 2011	16.48	16.55	16.21	16.31	1,944,918	-0.19(-1.17%)
Dec 13, 2011	16.49	16.76	16.45	16.51	2,089,882	+0.12(+0.70%)
Dec 12, 2011	16.27	16.40	16.17	16.39	1,860,539	-0.01(-0.08%)
Dec 09, 2011	16.25	16.44	16.19	16.40	1,361,835	+0.22(+1.39%)
Dec 08, 2011	16.30	16.34	16.13	16.18	1,266,039	-0.18(-1.12%)
Dec 07, 2011	16.34	16.39	16.19	16.36	1,370,539	-0.06(-0.34%)
Dec 06, 2011	16.46	16.49	16.34	16.42	565,645	+0.00(+0.00%)
Dec 05, 2011	16.55	16.55	16.33	16.42	1,083,140	+0.06(+0.38%)
Dec 02, 2011	16.50	16.57	16.32	16.36	1,032,827	-0.02(-0.13%)
Dec 01, 2011	16.39	16.59	16.32	16.38	1,148,465	-0.14(-0.85%)
Nov 30, 2011	16.24	16.53	16.22	16.52	1,935,870	+0.66(+4.17%)
Nov 29, 2011	15.68	15.88	15.61	15.86	1,219,794	+0.25(+1.60%)
Nov 28, 2011	15.80	15.84	15.54	15.61	1,566,622	+0.21(+1.38%)
Nov 25, 2011	15.38	15.53	15.37	15.40	319,845	+0.02(+0.10%)
Nov 23, 2011	15.59	15.62	15.28	15.38	1,357,218	-0.34(-2.18%)
Nov 22, 2011	15.77	15.80	15.61	15.72	1,776,328	-0.05(-0.30%)
Nov 21, 2011	15.83	15.86	15.57	15.77	1,328,238	-0.25(-1.54%)
Nov 18, 2011	15.95	16.07	15.89	16.02	1,285,526	+0.15(+0.96%)
Nov 17, 2011	16.00	16.17	15.80	15.86	1,383,668	-0.18(-1.13%)
Nov 16, 2011	16.14	16.28	16.03	16.04	1,052,435	-0.22(-1.36%)
Nov 15, 2011	16.17	16.33	16.11	16.27	1,327,703	+0.04(+0.23%)
Nov 14, 2011	16.32	16.38	16.14	16.23	1,465,428	-0.23(-1.40%)
Nov 11, 2011	16.26	16.47	16.22	16.46	811,618	+0.35(+2.17%)
Nov 10, 2011	16.22	16.25	16.01	16.11	1,167,307	+0.11(+0.70%)
Nov 09, 2011	16.21	16.28	15.94	16.00	1,280,021	-0.53(-3.19%)
Nov 08, 2011	16.33	16.55	15.90	16.52	1,319,319	+0.16(+0.99%)
Nov 07, 2011	16.41	16.49	16.10	16.36	977,082	-0.06(-0.38%)
Nov 04, 2011	16.23	16.48	16.01	16.42	1,259,691	+0.09(+0.53%)
Nov 03, 2011	16.12	16.42	15.81	16.34	1,276,488	+0.37(+2.32%)
Nov 02, 2011	15.96	16.14	15.89	15.97	1,643,511	+0.32(+2.07%)
Nov 01, 2011	15.74	15.85	15.50	15.64	2,053,451	-0.50(-3.07%)
Oct 31, 2011	16.18	16.37	16.08	16.14	1,216,874	-0.16(-0.96%)
Oct 28, 2011	16.47	16.47	16.23	16.29	2,270,313	-0.29(-1.73%)
Oct 27, 2011	16.51	16.72	16.36	16.58	2,356,804	+0.51(+3.18%)
Oct 26, 2011	16.21	16.21	15.96	16.07	1,313,451	+0.02(+0.12%)
Oct 25, 2011	16.26	16.26	16.03	16.05	1,514,048	-0.21(-1.30%)
Oct 24, 2011	16.26	16.38	16.16	16.26	1,576,093	+0.05(+0.29%)
Oct 21, 2011	16.11	16.29	16.02	16.22	1,489,053	+0.25(+1.54%)
Oct 20, 2011	15.81	16.03	15.70	15.97	1,470,288	+0.15(+0.95%)
Oct 19, 2011	15.77	16.06	15.75	15.82	2,243,051	+0.03(+0.16%)
Oct 18, 2011	15.56	15.97	15.45	15.79	2,414,668	+0.22(+1.44%)
Oct 17, 2011	15.48	15.63	15.46	15.57	1,892,575	+0.01(+0.04%)
Oct 14, 2011	15.24	15.59	15.16	15.56	1,441,895	+0.46(+3.01%)
Oct 13, 2011	15.13	15.18	14.94	15.11	1,426,451	-0.09(-0.62%)
Oct 12, 2011	15.28	15.36	15.16	15.20	1,051,945	+0.03(+0.23%)
Oct 11, 2011	15.29	15.31	15.11	15.17	963,049	-0.23(-1.52%)
Oct 10, 2011	15.25	15.44	15.18	15.40	1,235,719	+0.37(+2.47%)
Oct 07, 2011	15.27	15.33	14.92	15.03	1,567,074	-0.15(-1.01%)
Oct 06, 2011	14.98	15.20	14.98	15.18	1,293,942	+0.32(+2.16%)
Oct 05, 2011	14.59	14.89	14.37	14.86	1,958,239	+0.27(+1.87%)
Oct 04, 2011	14.46	14.60	14.14	14.59	3,111,600	-0.02(-0.17%)
Oct 03, 2011	14.87	15.08	14.61	14.61	3,362,092	-0.17(-1.17%)
Sep 30, 2011	14.50	14.95	14.39	14.79	3,094,565	+0.16(+1.08%)
Sep 29, 2011	14.59	14.74	14.40	14.63	1,446,425	+0.28(+1.96%)
Sep 28, 2011	14.83	14.89	14.34	14.35	1,585,358	-0.41(-2.79%)
Sep 27, 2011	14.98	15.00	14.72	14.76	2,138,649	+0.08(+0.53%)
Sep 26, 2011	14.67	14.71	14.40	14.68	2,082,867	+0.16(+1.11%)
Sep 23, 2011	14.30	14.54	14.28	14.52	2,490,183	+0.19(+1.36%)
Sep 22, 2011	14.48	14.53	14.17	14.33	2,190,348	-0.50(-3.38%)
Sep 21, 2011	15.19	15.28	14.83	14.83	1,769,788	-0.38(-2.52%)
Sep 20, 2011	15.33	15.61	15.21	15.21	2,042,583	-0.05(-0.34%)
Sep 19, 2011	15.03	15.33	15.00	15.26	919,969	-0.01(-0.06%)
Sep 16, 2011	15.30	15.47	15.22	15.27	2,195,354	-0.00(-0.02%)
Sep 15, 2011	15.25	15.34	15.13	15.28	1,228,178	+0.16(+1.09%)
Sep 14, 2011	15.11	15.26	14.86	15.11	1,461,928	+0.09(+0.62%)
Sep 13, 2011	14.88	15.04	14.76	15.02	1,314,390	+0.17(+1.17%)
Sep 12, 2011	14.59	14.85	14.56	14.85	1,891,757	+0.06(+0.40%)
Sep 09, 2011	15.04	15.06	14.66	14.79	1,810,399	-0.39(-2.59%)
Sep 08, 2011	15.17	15.38	15.08	15.18	1,604,681	-0.06(-0.39%)
Sep 07, 2011	15.00	15.25	14.97	15.24	2,538,066	+0.45(+3.03%)
Sep 06, 2011	14.56	14.81	14.44	14.79	2,196,547	-0.19(-1.26%)
Sep 02, 2011	15.00	15.16	14.94	14.98	1,657,192	-0.37(-2.38%)
Sep 01, 2011	15.55	15.62	15.32	15.34	982,934	-0.14(-0.92%)
Aug 31, 2011	15.55	15.67	15.39	15.49	1,695,250	+0.01(+0.04%)
Aug 30, 2011	15.39	15.58	15.30	15.48	1,097,612	+0.08(+0.54%)
Aug 29, 2011	15.37	15.46	15.25	15.40	1,461,563	+0.28(+1.82%)
Aug 26, 2011	14.89	15.19	14.57	15.12	2,094,027	+0.13(+0.89%)
Aug 25, 2011	15.29	15.29	14.82	14.99	2,603,523	-0.15(-1.00%)
Aug 24, 2011	14.76	15.17	14.69	15.14	2,564,696	+0.38(+2.60%)
Aug 23, 2011	14.24	14.76	14.11	14.76	2,492,865	+0.60(+4.26%)
Aug 22, 2011	14.44	14.51	14.03	14.15	2,960,794	+0.02(+0.15%)
Aug 19, 2011	14.23	14.46	14.09	14.13	3,200,857	-0.30(-2.06%)
Aug 18, 2011	14.49	14.55	14.28	14.43	2,826,942	-0.45(-3.02%)
Aug 17, 2011	14.77	14.97	14.75	14.88	2,555,440	+0.22(+1.48%)
Aug 16, 2011	14.61	14.72	14.54	14.66	1,708,920	-0.08(-0.55%)
Aug 15, 2011	14.35	14.74	14.34	14.74	1,702,217	+0.47(+3.32%)
Aug 12, 2011	14.35	14.54	14.18	14.27	3,227,555	+0.01(+0.07%)
Aug 11, 2011	13.56	14.44	13.50	14.26	2,425,825	+0.77(+5.71%)
Aug 10, 2011	13.25	13.89	13.22	13.49	3,044,062	-0.04(-0.32%)
Aug 09, 2011	13.61	13.53	12.55	13.53	5,797,212	+0.80(+6.24%)
Aug 08, 2011	13.61	13.70	12.73	12.74	5,257,207	-1.19(-8.53%)
Aug 05, 2011	14.56	14.57	13.54	13.92	4,169,587	-0.51(-3.56%)
Aug 04, 2011	15.31	15.55	14.43	14.44	3,346,130	-0.85(-5.58%)
Aug 03, 2011	15.25	15.38	14.99	15.29	1,759,256	+0.07(+0.45%)
Aug 02, 2011	15.44	15.55	15.22	15.22	1,340,461	-0.30(-1.95%)