Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.37	19.38	18.91	19.17	2,757,096	-0.27(-1.37%)
Aug 28, 2015	19.50	19.58	19.23	19.44	1,725,274	-0.08(-0.39%)
Aug 27, 2015	19.01	19.53	19.01	19.51	1,977,061	+0.62(+3.29%)
Aug 26, 2015	19.05	19.07	18.55	18.89	2,075,145	+0.12(+0.66%)
Aug 25, 2015	19.76	19.87	18.76	18.77	3,915,258	-0.68(-3.52%)
Aug 24, 2015	19.48	20.08	19.20	19.45	3,292,025	-1.00(-4.91%)
Aug 21, 2015	20.61	20.86	20.45	20.45	1,591,608	-0.36(-1.74%)
Aug 20, 2015	21.04	21.21	20.80	20.82	1,979,211	-0.34(-1.62%)
Aug 19, 2015	21.16	21.28	20.97	21.16	1,741,612	-0.08(-0.39%)
Aug 18, 2015	21.38	21.52	21.19	21.24	1,487,867	-0.26(-1.21%)
Aug 17, 2015	21.12	21.55	21.12	21.50	2,187,489	+0.30(+1.42%)
Aug 14, 2015	20.89	21.21	20.88	21.20	804,769	+0.21(+1.01%)
Aug 13, 2015	21.01	21.06	20.86	20.99	1,563,755	-0.07(-0.32%)
Aug 12, 2015	20.66	21.10	20.54	21.06	1,560,012	+0.29(+1.38%)
Aug 11, 2015	20.61	20.82	20.60	20.77	1,550,872	+0.08(+0.36%)
Aug 10, 2015	20.47	20.81	20.40	20.69	1,628,885	+0.23(+1.10%)
Aug 07, 2015	20.09	20.54	19.99	20.47	1,450,984	+0.35(+1.73%)
Aug 06, 2015	19.94	20.13	19.55	20.12	1,353,677	-0.05(-0.24%)
Aug 05, 2015	20.09	20.31	20.07	20.17	2,304,231	+0.10(+0.51%)
Aug 04, 2015	20.30	20.32	19.98	20.07	1,845,366	-0.26(-1.28%)
Aug 03, 2015	20.35	20.38	20.22	20.32	1,716,343	-0.02(-0.10%)
Jul 31, 2015	20.27	20.39	20.20	20.35	1,872,862	+0.21(+1.05%)
Jul 30, 2015	19.79	20.24	19.76	20.13	2,034,223	+0.24(+1.20%)
Jul 29, 2015	19.63	19.91	19.54	19.89	1,222,961	+0.20(+1.01%)
Jul 28, 2015	19.35	19.80	19.28	19.70	1,946,389	+0.29(+1.48%)
Jul 27, 2015	19.03	19.47	19.02	19.41	1,402,997	+0.38(+2.01%)
Jul 24, 2015	19.05	19.08	18.93	19.03	1,238,861	+0.01(+0.07%)
Jul 23, 2015	19.20	19.20	18.85	19.01	1,278,103	-0.19(-1.00%)
Jul 22, 2015	19.18	19.37	19.15	19.20	1,470,235	-0.01(-0.04%)
Jul 21, 2015	19.36	19.48	19.16	19.21	915,858	-0.21(-1.09%)
Jul 20, 2015	19.54	19.55	19.29	19.42	893,567	-0.14(-0.73%)
Jul 17, 2015	19.98	20.03	19.53	19.57	1,088,551	-0.45(-2.25%)
Jul 16, 2015	19.80	20.03	19.76	20.02	1,764,446	+0.25(+1.24%)
Jul 15, 2015	19.63	19.82	19.50	19.77	2,021,269	+0.13(+0.66%)
Jul 14, 2015	19.72	19.81	19.60	19.64	1,230,472	-0.08(-0.42%)
Jul 13, 2015	19.68	19.82	19.63	19.72	1,266,467	+0.06(+0.31%)
Jul 10, 2015	19.63	19.83	19.55	19.66	817,875	+0.08(+0.38%)
Jul 09, 2015	19.91	20.01	19.59	19.59	945,863	-0.23(-1.17%)
Jul 08, 2015	20.02	20.04	19.79	19.82	1,366,546	-0.25(-1.23%)
Jul 07, 2015	19.82	20.10	19.75	20.07	1,404,857	+0.33(+1.65%)
Jul 06, 2015	19.77	19.87	19.52	19.74	1,786,452	-0.09(-0.44%)
Jul 02, 2015	19.54	19.83	19.83	19.83	1,721,995	+0.39(+1.99%)
Jul 01, 2015	19.40	19.49	19.29	19.44	1,613,929	+0.07(+0.39%)
Jun 30, 2015	19.50	19.59	19.17	19.37	2,114,550	-0.08(-0.42%)
Jun 29, 2015	19.56	19.75	19.43	19.45	1,432,749	-0.18(-0.90%)
Jun 26, 2015	19.37	19.64	19.29	19.62	2,299,438	+0.20(+1.05%)
Jun 25, 2015	19.72	19.86	19.40	19.42	874,638	-0.29(-1.48%)
Jun 24, 2015	19.77	19.88	19.70	19.71	1,472,167	-0.11(-0.55%)
Jun 23, 2015	19.94	20.03	19.69	19.82	1,174,706	-0.14(-0.71%)
Jun 22, 2015	19.94	19.99	19.77	19.96	1,079,479	+0.12(+0.58%)
Jun 19, 2015	20.01	20.09	19.84	19.85	1,663,339	-0.15(-0.75%)
Jun 18, 2015	19.86	20.11	19.86	20.00	1,170,866	+0.14(+0.68%)
Jun 17, 2015	19.74	19.95	19.71	19.86	1,304,160	+0.13(+0.65%)
Jun 16, 2015	19.58	19.76	19.53	19.73	1,109,298	+0.10(+0.52%)
Jun 15, 2015	19.70	19.78	19.52	19.63	1,925,148	-0.13(-0.65%)
Jun 12, 2015	19.92	19.95	19.71	19.76	911,725	-0.20(-1.02%)
Jun 11, 2015	19.94	20.02	19.80	19.96	2,222,887	+0.14(+0.68%)
Jun 10, 2015	19.89	20.07	19.81	19.83	2,393,806	+0.07(+0.34%)
Jun 09, 2015	20.09	20.22	19.70	19.76	3,494,661	-0.42(-2.08%)
Jun 08, 2015	20.32	20.32	20.09	20.18	1,263,312	-0.18(-0.90%)
Jun 05, 2015	20.16	20.42	20.04	20.36	1,699,845	+0.05(+0.27%)
Jun 04, 2015	20.47	20.63	20.26	20.31	1,832,559	-0.24(-1.15%)
Jun 03, 2015	20.69	20.80	20.53	20.55	2,262,351	-0.16(-0.79%)
Jun 02, 2015	21.12	21.12	20.68	20.71	2,319,343	-0.51(-2.40%)