Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)