Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.65	11.76	11.56	11.68	14,011	-0.04(-0.36%)
Aug 30, 2010	11.87	11.93	11.71	11.72	761,467	-0.21(-1.76%)
Aug 27, 2010	11.88	11.93	11.58	11.93	1,508,219	+0.27(+2.29%)
Aug 26, 2010	11.76	11.86	11.63	11.66	1,228,179	-0.07(-0.59%)
Aug 25, 2010	11.61	11.75	11.45	11.73	1,000,217	+0.10(+0.85%)
Aug 24, 2010	11.60	11.72	11.54	11.63	430	-0.12(-1.05%)
Aug 23, 2010	11.85	11.92	11.74	11.75	680,612	-0.02(-0.20%)
Aug 20, 2010	11.74	11.78	11.65	11.78	723,566	-0.04(-0.30%)
Aug 19, 2010	11.96	11.99	11.74	11.81	430	-0.22(-1.87%)
Aug 18, 2010	12.05	12.09	11.90	12.04	1,228,229	-0.05(-0.40%)
Aug 17, 2010	12.02	12.18	11.93	12.09	1,163,887	+0.17(+1.41%)
Aug 16, 2010	11.80	11.94	11.77	11.92	947,849	+0.02(+0.18%)
Aug 13, 2010	11.90	11.97	11.78	11.90	824,327	+0.08(+0.68%)
Aug 12, 2010	11.74	11.87	11.69	11.82	1,065,236	-0.11(-0.95%)
Aug 11, 2010	12.02	12.03	11.86	11.93	1,568,477	-0.33(-2.67%)
Aug 10, 2010	12.07	12.32	11.99	12.26	2,311,883	+0.07(+0.54%)
Aug 09, 2010	12.07	12.21	12.00	12.19	1,583,962	+0.15(+1.27%)
Aug 06, 2010	12.04	12.04	11.77	12.04	1,468,867	+0.09(+0.75%)
Aug 05, 2010	11.94	11.97	11.79	11.95	2,024,267	-0.03(-0.22%)
Aug 04, 2010	12.10	12.10	11.88	11.98	1,587,545	-0.05(-0.45%)
Aug 03, 2010	12.01	12.15	11.99	12.03	1,008,931	-0.04(-0.37%)
Aug 02, 2010	12.09	12.14	12.02	12.07	1,685,700	+0.19(+1.61%)
Jul 30, 2010	11.88	11.92	11.75	11.88	1,063,381	-0.09(-0.75%)
Jul 29, 2010	12.20	12.22	11.79	11.97	1,996,054	-0.16(-1.36%)
Jul 28, 2010	12.28	12.28	12.07	12.14	1,838,045	-0.14(-1.17%)
Jul 27, 2010	12.28	12.30	12.07	12.28	343	+0.25(+2.07%)
Jul 26, 2010	11.83	12.03	11.83	12.03	1,680,149	+0.21(+1.77%)
Jul 23, 2010	11.65	11.85	11.59	11.82	1,469,104	+0.16(+1.41%)
Jul 22, 2010	11.47	11.69	11.47	11.66	1,545,515	+0.32(+2.86%)
Jul 21, 2010	11.64	11.64	11.31	11.33	1,083,794	-0.26(-2.22%)
Jul 20, 2010	11.39	11.59	11.32	11.59	971,427	+0.07(+0.65%)
Jul 19, 2010	11.40	11.53	11.29	11.52	969,176	+0.15(+1.29%)
Jul 16, 2010	11.37	11.63	11.36	11.37	1,257,252	-0.31(-2.62%)
Jul 15, 2010	11.58	11.71	11.40	11.68	1,112,590	+0.12(+1.04%)
Jul 14, 2010	11.59	11.59	11.46	11.56	1,218,978	-0.04(-0.36%)
Jul 13, 2010	11.59	11.62	11.50	11.60	1,119,309	+0.11(+0.94%)
Jul 12, 2010	11.39	11.54	11.37	11.49	935,329	+0.02(+0.21%)
Jul 09, 2010	11.47	11.48	11.32	11.47	1,454,953	+0.08(+0.74%)
Jul 08, 2010	11.38	11.41	11.26	11.38	1,778,221	+0.04(+0.32%)
Jul 07, 2010	11.09	11.36	10.95	11.35	1,462,175	+0.35(+3.20%)
Jul 06, 2010	10.91	11.07	10.88	10.99	6,414	+0.23(+2.18%)
Jul 02, 2010	10.76	10.85	10.71	10.76	1,031,934	+0.02(+0.19%)
Jul 01, 2010	10.83	10.83	10.50	10.74	1,917,075	-0.11(-1.04%)
Jun 30, 2010	10.95	11.18	10.84	10.85	1,728	-0.09(-0.84%)
Jun 29, 2010	11.11	11.11	10.86	10.94	1,612,278	-0.13(-1.18%)
Jun 25, 2010	11.07	11.09	10.82	11.07	2,606,096	+0.18(+1.66%)
Jun 24, 2010	10.90	11.07	10.87	10.89	1,801,058	-0.06(-0.57%)
Jun 23, 2010	10.94	11.07	10.83	10.96	2,621,280	+0.00(+0.03%)
Jun 22, 2010	11.17	11.21	10.95	10.95	1,458,771	-0.20(-1.78%)
Jun 21, 2010	11.37	11.40	11.11	11.15	1,174,586	-0.10(-0.84%)
Jun 18, 2010	11.25	11.27	11.13	11.25	1,515,114	+0.03(+0.26%)
Jun 17, 2010	11.07	11.23	11.03	11.22	978,502	+0.15(+1.40%)
Jun 16, 2010	10.93	11.12	10.91	11.06	845,445	+0.05(+0.46%)
Jun 15, 2010	10.79	11.02	10.79	11.01	1,230,689	+0.26(+2.43%)
Jun 14, 2010	10.73	10.86	10.66	10.75	1,622,173	+0.07(+0.67%)
Jun 11, 2010	10.54	10.69	10.53	10.68	763,468	+0.03(+0.28%)
Jun 10, 2010	10.47	10.66	10.47	10.65	1,273,451	+0.33(+3.16%)
Jun 09, 2010	10.57	10.57	10.28	10.32	1,408,864	-0.15(-1.45%)
Jun 08, 2010	10.45	10.50	10.28	10.47	1,781,646	+0.07(+0.71%)
Jun 07, 2010	10.52	10.58	10.39	10.40	2,007,663	-0.06(-0.57%)
Jun 04, 2010	10.46	10.83	10.37	10.46	3,440,525	-0.52(-4.76%)
Jun 03, 2010	10.81	11.01	10.81	10.98	1,418,442	+0.14(+1.29%)
Jun 02, 2010	10.62	10.84	10.56	10.84	1,552,742	+0.29(+2.70%)