Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.65	17.77	17.22	17.57	3,965,721	-0.13(-0.76%)
Feb 26, 2016	18.69	18.74	17.51	17.70	4,312,418	-1.33(-7.01%)
Feb 25, 2016	18.93	19.19	18.81	19.04	2,541,158	+0.16(+0.86%)
Feb 24, 2016	18.61	18.92	18.53	18.88	3,065,865	+0.14(+0.75%)
Feb 23, 2016	18.81	18.98	18.59	18.74	1,986,312	-0.19(-1.01%)
Feb 22, 2016	18.79	18.99	18.68	18.93	1,270,105	+0.25(+1.32%)
Feb 19, 2016	18.91	18.94	18.55	18.68	1,409,750	-0.26(-1.38%)
Feb 18, 2016	18.59	19.07	18.46	18.94	1,584,222	+0.42(+2.25%)
Feb 17, 2016	18.58	18.81	18.41	18.52	1,652,872	+0.01(+0.08%)
Feb 16, 2016	18.35	18.52	18.20	18.51	1,636,540	+0.21(+1.16%)
Feb 12, 2016	18.16	18.30	18.30	18.30	1,840,541	+0.11(+0.62%)
Feb 11, 2016	18.38	18.47	18.17	18.18	1,617,064	-0.35(-1.87%)
Feb 10, 2016	18.59	18.65	18.19	18.53	1,536,428	-0.03(-0.15%)
Feb 09, 2016	18.62	18.76	18.45	18.56	2,225,169	-0.19(-1.02%)
Feb 08, 2016	19.02	19.24	18.50	18.75	2,708,688	-0.27(-1.41%)
Feb 05, 2016	19.22	19.64	18.97	19.02	4,484,550	-0.23(-1.17%)
Feb 04, 2016	19.24	19.45	19.15	19.24	1,888,572	-0.02(-0.11%)
Feb 03, 2016	18.91	19.40	18.72	19.27	2,815,503	+0.46(+2.44%)
Feb 02, 2016	18.65	18.81	18.44	18.81	2,050,119	-0.04(-0.22%)
Feb 01, 2016	18.55	18.93	18.55	18.85	2,452,872	+0.32(+1.75%)
Jan 29, 2016	17.94	18.54	17.89	18.52	3,242,308	+0.74(+4.17%)
Jan 28, 2016	17.71	17.84	17.50	17.78	2,043,257	+0.24(+1.37%)
Jan 27, 2016	17.69	17.97	17.38	17.54	2,154,543	-0.18(-1.00%)
Jan 26, 2016	17.39	17.94	17.39	17.72	3,762,746	+0.39(+2.24%)
Jan 25, 2016	17.47	17.53	17.22	17.33	3,889,740	-0.17(-0.97%)
Jan 22, 2016	17.08	17.54	16.98	17.50	2,444,145	+0.65(+3.86%)
Jan 21, 2016	16.98	17.06	16.71	16.85	2,262,910	-0.11(-0.67%)
Jan 20, 2016	17.33	17.47	16.50	16.96	2,756,387	-0.54(-3.11%)
Jan 19, 2016	17.75	17.88	17.42	17.51	3,042,631	-0.16(-0.88%)
Jan 15, 2016	17.48	17.66	17.66	17.66	2,179,961	-0.08(-0.48%)
Jan 14, 2016	17.39	17.93	17.36	17.75	1,923,797	+0.39(+2.24%)
Jan 13, 2016	17.72	17.85	17.29	17.36	2,620,555	-0.34(-1.92%)
Jan 12, 2016	18.06	18.11	17.47	17.70	1,577,045	-0.26(-1.45%)
Jan 11, 2016	18.03	18.19	17.87	17.96	2,277,890	-0.06(-0.31%)
Jan 08, 2016	17.85	18.15	17.78	18.02	2,942,282	+0.20(+1.11%)
Jan 07, 2016	17.94	18.11	17.78	17.82	1,776,945	-0.37(-2.02%)
Jan 06, 2016	18.21	18.39	18.15	18.18	1,534,306	-0.16(-0.87%)
Jan 05, 2016	18.51	18.53	17.97	18.34	2,213,149	-0.17(-0.91%)
Jan 04, 2016	18.34	18.53	18.11	18.51	2,090,490	+0.14(+0.76%)
Dec 31, 2015	18.61	18.37	18.37	18.37	1,509,143	-0.26(-1.39%)
Dec 30, 2015	18.75	18.80	18.56	18.63	893,668	-0.10(-0.56%)
Dec 29, 2015	18.78	18.86	18.67	18.73	1,160,447	+0.02(+0.11%)
Dec 28, 2015	18.60	18.79	18.43	18.71	1,360,481	+0.06(+0.30%)
Dec 24, 2015	18.70	18.66	18.66	18.66	895,955	-0.09(-0.48%)
Dec 23, 2015	18.52	18.90	18.52	18.75	1,918,975	+0.32(+1.74%)
Dec 22, 2015	18.18	18.49	17.97	18.43	2,113,336	+0.29(+1.58%)
Dec 21, 2015	17.85	18.20	17.68	18.14	2,676,210	+0.34(+1.92%)
Dec 18, 2015	17.83	17.96	17.73	17.80	3,426,119	-0.04(-0.20%)
Dec 17, 2015	17.83	17.95	17.73	17.83	1,385,942	+0.03(+0.16%)
Dec 16, 2015	17.46	17.83	17.40	17.81	2,136,534	+0.41(+2.33%)
Dec 15, 2015	17.31	17.54	17.23	17.40	3,407,674	+0.10(+0.61%)
Dec 14, 2015	17.42	17.54	17.09	17.30	1,733,053	-0.10(-0.56%)
Dec 11, 2015	16.93	17.67	16.88	17.39	3,313,175	+0.36(+2.13%)
Dec 10, 2015	17.31	17.36	17.00	17.03	1,293,096	-0.27(-1.54%)
Dec 09, 2015	17.18	17.48	17.11	17.30	1,534,268	+0.09(+0.53%)
Dec 08, 2015	17.27	17.32	17.04	17.20	1,914,073	-0.10(-0.57%)
Dec 07, 2015	17.20	17.39	17.12	17.30	2,231,017	+0.01(+0.04%)
Dec 04, 2015	17.46	17.51	17.14	17.30	2,503,548	+0.13(+0.73%)
Dec 03, 2015	17.37	17.45	17.10	17.17	4,405,138	-0.38(-2.15%)
Dec 02, 2015	18.11	18.14	17.51	17.55	3,216,751	-0.58(-3.20%)
Dec 01, 2015	18.34	18.44	17.96	18.13	2,550,112	-0.12(-0.65%)
Nov 30, 2015	18.17	18.36	18.09	18.25	2,511,214	+0.12(+0.65%)
Nov 27, 2015	18.13	18.17	18.00	18.13	576,628	+0.05(+0.27%)
Nov 25, 2015	18.06	18.08	18.08	18.08	1,540,625	+0.06(+0.35%)
Nov 24, 2015	18.02	18.08	17.78	18.02	2,499,972	-0.09(-0.50%)
Nov 23, 2015	18.21	18.33	18.05	18.11	2,029,251	-0.10(-0.58%)
Nov 20, 2015	18.46	18.55	18.14	18.21	1,935,500	-0.15(-0.84%)
Nov 19, 2015	18.22	18.46	18.19	18.36	1,730,159	+0.17(+0.96%)
Nov 18, 2015	18.13	18.23	17.95	18.19	1,990,097	+0.10(+0.54%)
Nov 17, 2015	18.55	18.58	18.06	18.09	1,477,322	-0.47(-2.52%)
Nov 16, 2015	18.01	18.58	17.96	18.56	1,797,250	+0.55(+3.03%)
Nov 13, 2015	18.26	18.39	17.97	18.02	998,680	-0.23(-1.26%)
Nov 12, 2015	18.46	18.67	18.22	18.25	1,219,528	-0.35(-1.88%)
Nov 11, 2015	18.52	18.61	18.34	18.60	1,224,236	+0.14(+0.76%)
Nov 10, 2015	18.27	18.67	18.27	18.46	2,453,952	+0.20(+1.07%)
Nov 09, 2015	18.13	18.32	17.96	18.26	3,101,510	+0.04(+0.23%)
Nov 06, 2015	18.80	18.86	17.93	18.22	4,791,155	-0.99(-5.13%)
Nov 05, 2015	19.73	20.00	19.13	19.20	2,416,443	-0.65(-3.27%)
Nov 04, 2015	19.90	19.95	19.76	19.85	2,617,646	+0.00(+0.00%)
Nov 03, 2015	19.66	19.90	19.62	19.85	3,218,744	+0.15(+0.74%)
Nov 02, 2015	19.94	20.03	19.66	19.71	1,814,497	-0.22(-1.09%)
Oct 30, 2015	19.92	20.12	19.78	19.92	1,444,879	+0.02(+0.11%)
Oct 29, 2015	19.73	19.93	19.63	19.90	1,287,487	+0.03(+0.18%)
Oct 28, 2015	19.85	20.02	19.50	19.87	1,936,193	+0.01(+0.07%)
Oct 27, 2015	20.00	20.06	19.73	19.85	1,262,958	-0.21(-1.04%)
Oct 26, 2015	20.12	20.27	19.86	20.06	1,273,769	-0.06(-0.28%)
Oct 23, 2015	20.47	20.53	20.08	20.12	1,277,850	-0.31(-1.54%)
Oct 22, 2015	20.22	20.54	20.18	20.43	1,107,755	+0.29(+1.46%)
Oct 21, 2015	20.26	20.38	20.12	20.14	1,134,903	-0.07(-0.35%)
Oct 20, 2015	20.13	20.34	20.06	20.21	941,211	+0.03(+0.14%)
Oct 19, 2015	20.04	20.18	19.90	20.18	1,861,847	+0.02(+0.10%)
Oct 16, 2015	20.26	20.31	20.12	20.16	1,177,192	+0.00(+0.00%)
Oct 15, 2015	19.98	20.24	19.87	20.16	1,207,798	+0.23(+1.16%)
Oct 14, 2015	19.91	20.03	19.83	19.93	1,143,892	+0.07(+0.35%)
Oct 13, 2015	19.82	20.04	19.80	19.86	1,555,268	+0.02(+0.11%)
Oct 12, 2015	19.94	20.13	19.80	19.84	1,240,826	-0.01(-0.07%)
Oct 09, 2015	19.86	19.95	19.69	19.85	1,441,843	+0.02(+0.11%)
Oct 08, 2015	19.51	19.89	19.41	19.83	1,104,147	+0.33(+1.68%)
Oct 07, 2015	19.45	19.74	19.42	19.50	1,770,400	+0.15(+0.78%)
Oct 06, 2015	19.37	19.61	19.30	19.35	1,885,883	-0.03(-0.18%)
Oct 05, 2015	19.30	19.55	19.23	19.39	2,037,270	+0.20(+1.05%)
Oct 02, 2015	18.79	19.19	18.66	19.19	1,317,598	+0.46(+2.48%)
Oct 01, 2015	18.95	19.08	18.49	18.72	2,723,138	-0.21(-1.10%)
Sep 30, 2015	18.49	18.96	18.45	18.93	2,240,692	+0.57(+3.09%)
Sep 29, 2015	18.55	18.70	18.29	18.36	1,841,490	-0.13(-0.71%)
Sep 28, 2015	18.69	18.82	18.47	18.50	1,478,604	-0.24(-1.26%)
Sep 25, 2015	18.79	18.99	18.62	18.73	1,533,530	+0.03(+0.15%)
Sep 24, 2015	18.43	18.75	18.40	18.70	1,711,317	+0.18(+0.97%)
Sep 23, 2015	18.52	18.65	18.45	18.52	1,185,246	-0.02(-0.11%)
Sep 22, 2015	18.81	18.91	18.54	18.54	1,674,235	-0.37(-1.97%)
Sep 21, 2015	18.93	19.15	18.88	18.92	913,123	+0.08(+0.44%)
Sep 18, 2015	18.95	19.08	18.79	18.83	1,796,580	-0.29(-1.52%)
Sep 17, 2015	19.00	19.41	18.97	19.13	1,351,324	+0.10(+0.51%)
Sep 16, 2015	18.79	19.06	18.74	19.03	1,822,714	+0.30(+1.59%)
Sep 15, 2015	18.61	18.74	18.42	18.73	1,237,543	+0.15(+0.82%)
Sep 14, 2015	18.64	18.68	18.54	18.58	853,506	-0.04(-0.22%)
Sep 11, 2015	18.43	18.62	18.34	18.62	1,065,553	+0.15(+0.82%)
Sep 10, 2015	18.59	18.78	18.41	18.47	1,425,670	-0.15(-0.78%)
Sep 09, 2015	18.95	19.03	18.59	18.61	1,803,883	-0.28(-1.50%)
Sep 08, 2015	18.72	18.90	18.69	18.90	1,350,760	+0.42(+2.28%)
Sep 04, 2015	18.64	18.47	18.47	18.47	1,367,900	-0.35(-1.84%)
Sep 03, 2015	18.58	18.92	18.55	18.82	1,568,887	+0.29(+1.57%)
Sep 02, 2015	19.01	19.02	18.37	18.53	2,869,815	-0.28(-1.51%)
Sep 01, 2015	19.04	19.13	18.72	18.81	2,379,493	-0.59(-3.03%)
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%)