Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.61	19.62	19.14	19.40	2,724,081	-0.27(-1.37%)
Aug 28, 2015	19.73	19.82	19.46	19.67	1,704,615	-0.08(-0.39%)
Aug 27, 2015	19.24	19.77	19.24	19.75	1,953,387	+0.63(+3.29%)
Aug 26, 2015	19.28	19.30	18.78	19.12	2,050,296	+0.12(+0.66%)
Aug 25, 2015	20.00	20.11	18.99	18.99	3,868,374	-0.69(-3.52%)
Aug 24, 2015	19.71	20.32	19.44	19.69	3,252,605	-1.02(-4.91%)
Aug 21, 2015	20.86	21.11	20.70	20.70	1,572,549	-0.37(-1.74%)
Aug 20, 2015	21.30	21.46	21.05	21.07	1,955,511	-0.35(-1.62%)
Aug 19, 2015	21.42	21.54	21.23	21.42	1,720,757	-0.08(-0.39%)
Aug 18, 2015	21.64	21.78	21.44	21.50	1,470,050	-0.26(-1.21%)
Aug 17, 2015	21.38	21.81	21.38	21.76	2,161,295	+0.30(+1.42%)
Aug 14, 2015	21.14	21.47	21.14	21.46	795,132	+0.21(+1.01%)
Aug 13, 2015	21.26	21.31	21.12	21.24	1,545,030	-0.07(-0.32%)
Aug 12, 2015	20.91	21.36	20.79	21.31	1,541,331	+0.29(+1.38%)
Aug 11, 2015	20.86	21.07	20.85	21.02	1,532,302	+0.08(+0.36%)
Aug 10, 2015	20.72	21.06	20.65	20.94	1,609,379	+0.23(+1.10%)
Aug 07, 2015	20.34	20.79	20.23	20.72	1,433,609	+0.35(+1.73%)
Aug 06, 2015	20.18	20.37	19.78	20.36	1,337,467	-0.05(-0.24%)
Aug 05, 2015	20.34	20.55	20.31	20.41	2,276,639	+0.10(+0.51%)
Aug 04, 2015	20.55	20.57	20.22	20.31	1,823,269	-0.26(-1.28%)
Aug 03, 2015	20.59	20.63	20.46	20.57	1,695,791	-0.02(-0.10%)
Jul 31, 2015	20.52	20.63	20.45	20.59	1,850,435	+0.21(+1.05%)
Jul 30, 2015	20.03	20.49	20.00	20.38	2,009,864	+0.24(+1.20%)
Jul 29, 2015	19.87	20.16	19.78	20.14	1,208,316	+0.20(+1.01%)
Jul 28, 2015	19.58	20.04	19.51	19.93	1,923,082	+0.29(+1.48%)
Jul 27, 2015	19.26	19.71	19.25	19.64	1,386,197	+0.39(+2.01%)
Jul 24, 2015	19.28	19.31	19.16	19.26	1,224,026	+0.01(+0.07%)
Jul 23, 2015	19.44	19.44	19.08	19.24	1,262,798	-0.19(-1.00%)
Jul 22, 2015	19.42	19.60	19.38	19.44	1,452,629	-0.01(-0.04%)
Jul 21, 2015	19.60	19.71	19.39	19.44	904,891	-0.21(-1.09%)
Jul 20, 2015	19.78	19.78	19.52	19.66	882,867	-0.15(-0.73%)
Jul 17, 2015	20.22	20.27	19.76	19.80	1,075,517	-0.46(-2.25%)
Jul 16, 2015	20.04	20.28	20.00	20.26	1,743,318	+0.25(+1.24%)
Jul 15, 2015	19.87	20.06	19.73	20.01	1,997,066	+0.13(+0.66%)
Jul 14, 2015	19.96	20.05	19.84	19.88	1,215,738	-0.08(-0.42%)
Jul 13, 2015	19.92	20.06	19.87	19.96	1,251,302	+0.06(+0.31%)
Jul 10, 2015	19.87	20.07	19.79	19.90	808,081	+0.08(+0.38%)
Jul 09, 2015	20.15	20.25	19.82	19.82	934,537	-0.24(-1.17%)
Jul 08, 2015	20.27	20.29	20.03	20.06	1,350,182	-0.25(-1.23%)
Jul 07, 2015	20.06	20.34	19.99	20.31	1,388,034	+0.33(+1.65%)
Jul 06, 2015	20.01	20.11	19.76	19.98	1,765,060	-0.09(-0.44%)
Jul 02, 2015	19.78	20.07	20.07	20.07	1,701,374	+0.39(+1.99%)
Jul 01, 2015	19.64	19.73	19.52	19.68	1,594,603	+0.08(+0.38%)
Jun 30, 2015	19.74	19.83	19.40	19.60	2,089,229	-0.08(-0.42%)
Jun 29, 2015	19.80	19.99	19.66	19.68	1,415,592	-0.18(-0.90%)
Jun 26, 2015	19.61	19.88	19.52	19.86	2,271,903	+0.21(+1.05%)
Jun 25, 2015	19.96	20.10	19.63	19.66	864,165	-0.30(-1.48%)
Jun 24, 2015	20.01	20.12	19.94	19.95	1,454,539	-0.11(-0.55%)
Jun 23, 2015	20.18	20.27	19.93	20.06	1,160,639	-0.14(-0.71%)
Jun 22, 2015	20.18	20.23	20.01	20.21	1,066,553	+0.12(+0.58%)
Jun 19, 2015	20.25	20.33	20.08	20.09	1,643,421	-0.15(-0.75%)
Jun 18, 2015	20.10	20.36	20.10	20.24	1,156,845	+0.14(+0.68%)
Jun 17, 2015	19.98	20.19	19.95	20.10	1,288,543	+0.13(+0.65%)
Jun 16, 2015	19.82	20.00	19.77	19.97	1,096,014	+0.10(+0.52%)
Jun 15, 2015	19.94	20.02	19.76	19.87	1,902,095	-0.13(-0.65%)
Jun 12, 2015	20.16	20.19	19.95	20.00	900,807	-0.21(-1.02%)
Jun 11, 2015	20.18	20.27	20.04	20.21	2,196,268	+0.14(+0.68%)
Jun 10, 2015	20.13	20.31	20.05	20.07	2,365,141	+0.07(+0.34%)
Jun 09, 2015	20.33	20.47	19.93	20.00	3,452,814	-0.43(-2.08%)
Jun 08, 2015	20.56	20.56	20.34	20.43	1,248,184	-0.19(-0.90%)
Jun 05, 2015	20.40	20.67	20.28	20.61	1,679,489	+0.05(+0.27%)
Jun 04, 2015	20.72	20.88	20.51	20.56	1,810,615	-0.24(-1.16%)
Jun 03, 2015	20.94	21.05	20.78	20.80	2,235,260	-0.16(-0.79%)
Jun 02, 2015	21.37	21.37	20.93	20.96	2,291,569	-0.51(-2.40%)
Jun 01, 2015	21.61	21.69	21.43	21.47	2,034,388	-0.14(-0.63%)
May 29, 2015	21.65	21.73	21.53	21.61	1,634,872	-0.02(-0.10%)
May 28, 2015	21.58	21.66	21.48	21.63	1,301,903	+0.05(+0.25%)
May 27, 2015	21.52	21.62	21.44	21.58	1,315,292	+0.15(+0.70%)
May 26, 2015	21.66	21.70	21.36	21.43	1,545,901	-0.25(-1.17%)
May 22, 2015	21.76	21.68	21.68	21.68	1,137,747	-0.08(-0.38%)
May 21, 2015	21.80	21.95	21.67	21.76	1,248,097	-0.08(-0.35%)
May 20, 2015	21.82	21.91	21.74	21.84	1,035,920	+0.01(+0.06%)
May 19, 2015	21.91	21.98	21.74	21.82	847,645	-0.16(-0.72%)
May 18, 2015	21.87	22.07	21.80	21.98	881,706	+0.03(+0.16%)
May 15, 2015	21.76	22.00	21.65	21.95	1,474,112	+0.19(+0.85%)
May 14, 2015	21.51	21.79	21.48	21.76	850,298	+0.35(+1.63%)
May 13, 2015	21.52	21.67	21.32	21.41	1,483,686	-0.02(-0.10%)
May 12, 2015	21.76	21.79	21.41	21.43	2,332,613	-0.40(-1.82%)
May 11, 2015	21.87	22.04	21.75	21.83	1,583,961	-0.10(-0.44%)
May 08, 2015	22.08	22.12	21.80	21.93	2,103,918	+0.00(+0.00%)
May 07, 2015	22.11	22.22	21.86	21.93	1,987,534	-0.03(-0.13%)
May 06, 2015	21.99	22.04	21.84	21.95	2,326,946	-0.01(-0.03%)
May 05, 2015	22.31	22.38	21.91	21.96	1,543,973	-0.40(-1.81%)
May 04, 2015	22.14	22.48	22.14	22.37	1,139,284	+0.16(+0.71%)
May 01, 2015	22.42	22.55	22.09	22.21	1,158,006	-0.21(-0.95%)
Apr 30, 2015	22.47	22.60	22.25	22.42	2,496,460	-0.09(-0.40%)
Apr 29, 2015	22.09	22.52	21.97	22.51	1,907,472	+0.27(+1.20%)
Apr 28, 2015	21.95	22.26	21.89	22.24	1,158,530	+0.25(+1.12%)
Apr 27, 2015	22.35	22.35	21.96	22.00	1,824,244	-0.27(-1.20%)
Apr 24, 2015	22.28	22.38	22.15	22.26	1,193,660	+0.01(+0.06%)
Apr 23, 2015	22.16	22.38	22.11	22.25	1,073,861	+0.08(+0.34%)
Apr 22, 2015	22.25	22.29	22.06	22.17	1,025,193	-0.06(-0.28%)
Apr 21, 2015	22.59	22.71	22.18	22.24	1,674,594	-0.31(-1.37%)
Apr 20, 2015	22.47	22.79	22.41	22.55	1,191,236	+0.13(+0.58%)
Apr 17, 2015	22.03	22.42	22.02	22.41	2,167,170	+0.32(+1.43%)
Apr 16, 2015	22.25	22.30	21.91	22.10	1,977,270	-0.19(-0.83%)
Apr 15, 2015	22.20	22.59	22.15	22.28	2,905,040	+0.19(+0.84%)
Apr 14, 2015	21.96	22.13	21.86	22.10	1,388,279	+0.18(+0.81%)
Apr 13, 2015	21.82	22.06	21.82	21.92	2,448,035	-0.08(-0.37%)
Apr 10, 2015	21.72	22.08	21.67	22.00	1,393,870	+0.31(+1.42%)
Apr 09, 2015	21.67	21.72	21.55	21.69	1,373,035	+0.00(+0.00%)
Apr 08, 2015	21.78	21.83	21.50	21.69	1,541,142	-0.03(-0.13%)
Apr 07, 2015	21.99	22.04	21.71	21.72	1,944,577	-0.29(-1.33%)
Apr 06, 2015	21.82	22.12	21.82	22.01	2,076,847	+0.22(+1.03%)
Apr 02, 2015	21.67	21.79	21.79	21.79	1,647,674	+0.12(+0.57%)
Apr 01, 2015	21.48	21.72	21.41	21.67	1,219,008	+0.15(+0.70%)
Mar 31, 2015	21.63	21.79	21.44	21.52	2,147,726	-0.16(-0.75%)
Mar 30, 2015	21.51	21.81	21.48	21.68	1,539,499	+0.22(+1.05%)
Mar 27, 2015	21.33	21.55	21.26	21.46	1,356,296	+0.14(+0.67%)
Mar 26, 2015	21.47	21.59	21.31	21.31	1,087,059	-0.13(-0.60%)
Mar 25, 2015	21.76	21.86	21.43	21.44	1,643,151	-0.28(-1.28%)
Mar 24, 2015	21.97	22.14	21.62	21.72	1,048,313	-0.26(-1.18%)
Mar 23, 2015	22.09	22.19	21.95	21.98	1,109,703	-0.11(-0.49%)
Mar 20, 2015	21.69	22.15	21.68	22.09	4,199,892	+0.47(+2.17%)
Mar 19, 2015	21.86	22.03	21.61	21.62	893,487	-0.36(-1.64%)
Mar 18, 2015	21.39	22.14	21.28	21.98	1,132,484	+0.59(+2.74%)
Mar 17, 2015	21.37	21.52	21.27	21.39	1,364,470	-0.05(-0.22%)
Mar 16, 2015	21.40	21.65	21.23	21.44	1,511,136	+0.18(+0.83%)
Mar 13, 2015	21.44	21.44	20.98	21.27	1,820,198	-0.17(-0.79%)
Mar 12, 2015	21.33	21.51	21.26	21.44	1,900,941	+0.20(+0.96%)
Mar 11, 2015	21.42	21.51	21.07	21.23	2,265,389	-0.13(-0.61%)
Mar 10, 2015	21.56	21.69	21.35	21.36	1,885,443	-0.20(-0.92%)
Mar 09, 2015	21.61	21.78	21.54	21.56	2,678,975	+0.01(+0.03%)
Mar 06, 2015	21.68	21.79	21.44	21.55	1,292,860	-0.38(-1.74%)
Mar 05, 2015	21.59	22.03	21.57	21.93	2,659,109	+0.34(+1.58%)
Mar 04, 2015	21.97	22.07	21.47	21.59	1,771,807	-0.48(-2.16%)
Mar 03, 2015	21.65	22.08	21.49	22.07	3,255,843	+0.42(+1.95%)
Mar 02, 2015	22.06	22.12	21.58	21.65	2,607,583	-0.48(-2.18%)
Feb 27, 2015	22.26	22.30	21.86	22.13	2,743,228	-0.15(-0.67%)
Feb 26, 2015	23.22	23.53	22.27	22.28	2,559,755	-0.74(-3.19%)
Feb 25, 2015	23.14	23.24	22.93	23.02	1,845,282	-0.18(-0.79%)
Feb 24, 2015	23.03	23.28	23.01	23.20	1,240,993	+0.15(+0.65%)
Feb 23, 2015	23.19	23.19	22.87	23.05	1,271,627	-0.13(-0.56%)
Feb 20, 2015	23.10	23.20	22.78	23.18	1,885,513	+0.09(+0.38%)
Feb 19, 2015	23.00	23.27	22.86	23.09	2,230,035	+0.02(+0.09%)
Feb 18, 2015	22.67	23.15	22.58	23.07	1,552,242	+0.38(+1.68%)
Feb 17, 2015	22.63	22.74	22.41	22.69	2,045,787	-0.01(-0.03%)
Feb 13, 2015	22.90	22.70	22.70	22.70	1,871,996	-0.28(-1.21%)
Feb 12, 2015	22.70	23.04	22.63	22.97	2,343,748	+0.34(+1.50%)
Feb 11, 2015	22.87	22.87	22.49	22.63	2,406,843	-0.36(-1.57%)
Feb 10, 2015	22.73	23.04	22.66	22.99	1,516,630	+0.30(+1.32%)
Feb 09, 2015	22.87	23.08	22.61	22.70	2,266,296	-0.20(-0.89%)
Feb 06, 2015	23.86	23.95	22.72	22.90	1,952,770	-0.97(-4.08%)
Feb 05, 2015	23.87	23.96	23.65	23.87	1,516,706	+0.10(+0.43%)
Feb 04, 2015	24.08	24.16	23.71	23.77	1,644,147	-0.43(-1.77%)
Feb 03, 2015	24.17	24.34	23.95	24.20	2,297,529	+0.08(+0.34%)
Feb 02, 2015	23.95	24.22	23.78	24.12	1,872,417	+0.17(+0.71%)
Jan 30, 2015	24.34	24.42	23.91	23.95	1,539,453	-0.54(-2.20%)
Jan 29, 2015	24.47	24.57	24.19	24.49	1,263,000	+0.08(+0.33%)
Jan 28, 2015	24.61	24.83	24.34	24.40	1,643,373	-0.24(-0.97%)
Jan 27, 2015	24.34	24.81	24.29	24.64	2,018,745	+0.23(+0.95%)
Jan 26, 2015	24.30	24.42	23.91	24.41	1,961,650	+0.11(+0.45%)
Jan 23, 2015	24.29	24.43	24.16	24.30	1,141,276	+0.01(+0.03%)
Jan 22, 2015	24.17	24.45	24.04	24.29	1,830,451	+0.14(+0.59%)
Jan 21, 2015	23.91	24.17	23.70	24.15	981,266	+0.26(+1.08%)
Jan 20, 2015	23.86	23.96	23.63	23.89	1,275,665	+0.05(+0.20%)
Jan 16, 2015	23.43	23.87	23.38	23.85	1,088,881	+0.43(+1.83%)
Jan 15, 2015	23.25	23.53	23.18	23.42	2,018,000	+0.29(+1.27%)
Jan 14, 2015	22.87	23.16	22.76	23.12	1,905,734	+0.05(+0.24%)
Jan 13, 2015	23.27	23.48	22.91	23.07	1,825,958	-0.08(-0.35%)
Jan 12, 2015	23.31	23.54	23.05	23.15	2,644,705	-0.29(-1.22%)
Jan 09, 2015	24.18	24.18	23.42	23.44	1,555,198	-0.66(-2.74%)
Jan 08, 2015	23.85	24.20	23.85	24.10	1,388,694	+0.31(+1.29%)
Jan 07, 2015	23.57	24.07	23.44	23.79	2,688,636	+0.33(+1.42%)
Jan 06, 2015	23.88	23.92	23.35	23.46	3,317,455	-0.33(-1.39%)
Jan 05, 2015	23.98	24.03	23.65	23.79	1,894,095	-0.29(-1.21%)
Jan 02, 2015	24.07	24.11	23.81	24.08	1,962,646	+0.10(+0.42%)
Dec 31, 2014	24.26	23.98	23.98	23.98	1,557,233	-0.24(-0.98%)
Dec 30, 2014	24.74	24.74	24.21	24.21	1,374,850	-0.57(-2.29%)
Dec 29, 2014	24.26	24.80	24.26	24.78	1,286,194	+0.53(+2.20%)
Dec 26, 2014	24.07	24.40	24.07	24.25	729,018	+0.29(+1.21%)
Dec 24, 2014	23.64	23.96	23.96	23.96	501,765	+0.26(+1.11%)
Dec 23, 2014	23.73	23.78	23.61	23.69	1,586,090	+0.05(+0.20%)
Dec 22, 2014	23.53	23.66	23.32	23.65	1,075,446	+0.12(+0.52%)
Dec 19, 2014	23.49	23.66	23.27	23.53	2,649,628	-0.14(-0.60%)
Dec 18, 2014	23.40	23.67	23.29	23.67	1,452,550	+0.46(+1.98%)
Dec 17, 2014	22.67	23.27	22.59	23.21	1,761,301	+0.64(+2.85%)
Dec 16, 2014	22.45	22.92	22.20	22.57	3,026,948	+0.11(+0.51%)
Dec 15, 2014	23.06	23.20	22.23	22.45	4,209,195	-0.74(-3.21%)
Dec 12, 2014	23.42	23.52	23.18	23.19	2,248,624	-0.35(-1.49%)
Dec 11, 2014	23.66	24.00	23.52	23.55	1,766,987	+0.01(+0.06%)
Dec 10, 2014	24.16	24.32	23.50	23.53	2,323,607	-0.68(-2.79%)
Dec 09, 2014	23.84	24.24	23.84	24.21	1,650,504	+0.16(+0.67%)
Dec 08, 2014	24.00	24.34	23.89	24.05	2,340,617	+0.03(+0.14%)
Dec 05, 2014	23.82	24.01	23.63	24.01	1,896,877	+0.07(+0.31%)
Dec 04, 2014	24.06	24.14	23.86	23.94	1,626,888	-0.13(-0.53%)
Dec 03, 2014	24.06	24.21	23.94	24.07	1,585,883	-0.01(-0.03%)
Dec 02, 2014	23.79	24.16	23.61	24.07	1,467,372	+0.33(+1.40%)
Dec 01, 2014	24.06	24.06	23.48	23.74	2,612,920	-0.38(-1.57%)
Nov 28, 2014	24.42	24.52	24.09	24.12	1,389,352	-0.33(-1.35%)
Nov 26, 2014	24.67	24.45	24.45	24.45	1,233,327	-0.23(-0.93%)
Nov 25, 2014	24.76	24.76	24.52	24.68	1,012,771	-0.05(-0.22%)
Nov 24, 2014	25.04	25.04	24.68	24.73	732,896	-0.22(-0.89%)
Nov 21, 2014	25.09	25.21	24.71	24.96	769,729	+0.09(+0.35%)
Nov 20, 2014	24.92	25.04	24.80	24.87	818,174	-0.14(-0.57%)
Nov 19, 2014	24.92	25.17	24.77	25.01	1,085,532	+0.03(+0.14%)
Nov 18, 2014	24.79	25.11	24.71	24.98	1,527,213	+0.18(+0.74%)
Nov 17, 2014	24.51	24.84	24.46	24.80	966,863	+0.23(+0.94%)
Nov 14, 2014	24.57	24.72	24.53	24.57	1,242,939	-0.05(-0.22%)
Nov 13, 2014	25.26	25.43	24.58	24.62	1,775,382	-0.68(-2.67%)
Nov 12, 2014	25.32	25.38	25.15	25.30	1,214,526	-0.23(-0.90%)
Nov 11, 2014	25.59	25.61	25.42	25.53	728,130	-0.04(-0.16%)
Nov 10, 2014	25.49	25.59	25.42	25.57	1,459,623	+0.07(+0.29%)
Nov 07, 2014	25.19	25.51	25.14	25.49	1,662,031	+0.26(+1.04%)
Nov 06, 2014	25.35	25.35	24.92	25.23	2,820,373	-0.06(-0.24%)
Nov 05, 2014	25.16	25.32	24.69	25.29	1,701,345	+0.24(+0.97%)
Nov 04, 2014	25.27	25.37	24.85	25.05	1,635,442	-0.18(-0.72%)
Nov 03, 2014	25.23	25.48	25.18	25.23	2,035,718	+0.03(+0.11%)
Oct 31, 2014	25.30	25.34	25.03	25.20	1,526,701	+0.05(+0.19%)
Oct 30, 2014	24.86	25.17	24.71	25.15	1,637,098	+0.32(+1.31%)
Oct 29, 2014	25.01	25.13	24.58	24.83	2,155,457	-0.20(-0.78%)
Oct 28, 2014	25.05	25.13	24.84	25.03	3,144,989	+0.05(+0.22%)
Oct 27, 2014	24.88	24.88	24.88	24.97	1,334,871	+0.09(+0.35%)
Oct 24, 2014	24.94	25.07	24.82	24.88	1,167,398	-0.05(-0.19%)
Oct 23, 2014	24.91	25.06	24.80	24.93	1,388,718	+0.20(+0.79%)
Oct 22, 2014	24.71	24.94	24.68	24.73	1,724,675	-0.02(-0.08%)
Oct 21, 2014	24.55	24.84	24.45	24.76	1,516,556	+0.28(+1.13%)
Oct 20, 2014	24.07	24.50	24.03	24.48	2,888,191	+0.42(+1.74%)
Oct 17, 2014	23.51	24.08	23.21	24.06	3,135,922	+0.78(+3.34%)
Oct 16, 2014	22.50	23.35	22.42	23.28	3,554,567	+0.35(+1.53%)
Oct 15, 2014	23.32	23.36	22.34	22.93	5,852,977	-0.57(-2.44%)
Oct 14, 2014	23.92	23.92	23.19	23.50	5,020,923	-0.28(-1.19%)
Oct 13, 2014	24.19	24.39	23.77	23.79	2,703,409	-0.42(-1.73%)
Oct 10, 2014	24.42	24.68	24.12	24.21	1,715,205	-0.16(-0.64%)
Oct 09, 2014	25.02	25.19	24.36	24.36	1,649,715	-0.73(-2.91%)
Oct 08, 2014	24.89	25.15	24.72	25.09	2,153,065	+0.28(+1.12%)
Oct 07, 2014	24.84	25.11	24.81	24.82	1,843,830	-0.15(-0.62%)
Oct 06, 2014	25.19	25.21	24.82	24.97	1,401,889	+0.05(+0.19%)
Oct 03, 2014	24.84	24.96	24.57	24.92	773,446	+0.23(+0.92%)
Oct 02, 2014	24.78	24.92	24.61	24.70	1,088,325	-0.04(-0.16%)
Oct 01, 2014	24.88	25.18	24.73	24.74	1,920,369	-0.17(-0.70%)
Sep 30, 2014	24.94	25.04	24.72	24.91	1,871,021	+0.01(+0.03%)
Sep 29, 2014	24.62	24.93	24.59	24.90	1,514,451	+0.10(+0.41%)
Sep 26, 2014	24.70	24.96	24.47	24.80	1,994,488	+0.08(+0.33%)
Sep 25, 2014	24.59	24.80	24.55	24.72	3,053,936	+0.32(+1.29%)
Sep 24, 2014	23.87	24.49	23.59	24.41	3,205,542	+0.58(+2.42%)
Sep 23, 2014	23.92	24.01	23.82	23.83	1,269,306	-0.19(-0.78%)
Sep 22, 2014	24.27	24.34	24.02	24.02	1,578,637	-0.32(-1.32%)
Sep 19, 2014	24.16	24.42	24.16	24.34	2,849,226	+0.21(+0.86%)
Sep 18, 2014	24.36	24.49	24.10	24.13	765,857	-0.21(-0.85%)
Sep 17, 2014	24.51	24.57	24.27	24.34	960,927	-0.14(-0.58%)
Sep 16, 2014	24.38	24.61	24.37	24.48	1,271,847	+0.11(+0.47%)
Sep 15, 2014	24.38	24.51	24.31	24.37	607,794	+0.05(+0.22%)
Sep 12, 2014	24.75	24.75	24.29	24.31	1,146,580	-0.52(-2.08%)
Sep 11, 2014	24.57	24.88	24.56	24.83	771,756	+0.17(+0.68%)
Sep 10, 2014	24.77	24.86	24.61	24.66	607,433	-0.13(-0.51%)
Sep 09, 2014	24.96	24.98	24.74	24.79	640,904	-0.26(-1.05%)
Sep 08, 2014	25.25	25.35	24.92	25.05	741,156	-0.25(-0.98%)
Sep 05, 2014	25.15	25.32	25.12	25.30	913,016	+0.14(+0.56%)
Sep 04, 2014	24.97	25.16	24.97	25.16	1,752,519	+0.13(+0.54%)
Sep 03, 2014	24.96	25.10	24.96	25.02	617,043	+0.17(+0.68%)