Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	18.28	18.52	18.21	18.35	12,291,348	+0.06(+0.33%)
Nov 29, 2012	18.30	18.31	18.03	18.28	4,333,894	+0.06(+0.32%)
Nov 28, 2012	18.22	18.24	17.93	18.23	2,507,499	+0.01(+0.07%)
Nov 27, 2012	18.18	18.23	18.07	18.21	3,083,917	+0.03(+0.18%)
Nov 26, 2012	18.05	18.20	18.01	18.18	3,026,513	+0.13(+0.73%)
Nov 23, 2012	18.03	18.13	17.91	18.05	641,286	+0.04(+0.23%)
Nov 21, 2012	18.05	18.10	17.82	18.01	1,897,336	-0.03(-0.18%)
Nov 20, 2012	17.96	18.04	17.81	18.04	1,544,208	+0.05(+0.30%)
Nov 19, 2012	18.14	18.20	17.87	17.99	1,868,825	-0.04(-0.21%)
Nov 16, 2012	17.82	18.05	17.71	18.02	2,968,418	+0.18(+0.99%)
Nov 15, 2012	17.62	17.86	17.46	17.85	3,858,189	+0.23(+1.31%)
Nov 14, 2012	17.60	17.72	17.50	17.62	2,131,504	-0.09(-0.51%)
Nov 13, 2012	17.65	17.89	17.56	17.71	1,140,323	-0.06(-0.33%)
Nov 12, 2012	18.05	18.09	17.74	17.76	1,236,040	-0.28(-1.57%)
Nov 09, 2012	17.86	18.16	17.81	18.05	1,263,399	+0.05(+0.30%)
Nov 08, 2012	18.08	18.40	17.98	17.99	2,687,798	+0.03(+0.14%)
Nov 07, 2012	19.33	19.33	17.64	17.97	2,990,868	-0.49(-2.66%)
Nov 06, 2012	18.39	18.64	18.37	18.46	1,997,077	+0.06(+0.31%)
Nov 05, 2012	18.44	18.50	18.33	18.40	1,289,125	-0.09(-0.49%)
Nov 02, 2012	18.79	18.79	18.48	18.49	1,356,980	-0.20(-1.05%)
Nov 01, 2012	18.46	18.80	18.43	18.69	2,109,275	+0.20(+1.06%)
Oct 31, 2012	18.47	18.57	18.23	18.49	1,137,093	+0.08(+0.44%)
Oct 26, 2012	18.35	18.41	18.41	18.41	1,616,264	+0.05(+0.25%)
Oct 25, 2012	18.27	18.42	18.21	18.36	1,052,384	+0.14(+0.76%)
Oct 24, 2012	18.29	18.38	18.18	18.23	1,154,657	-0.02(-0.11%)
Oct 23, 2012	18.20	18.28	18.09	18.25	1,395,649	-0.08(-0.44%)
Oct 19, 2012	18.48	18.65	18.26	18.33	1,443,330	-0.15(-0.80%)
Oct 18, 2012	18.41	18.51	18.30	18.47	1,262,150	+0.08(+0.42%)
Oct 17, 2012	18.40	18.47	18.35	18.40	1,309,302	+0.04(+0.19%)
Oct 16, 2012	18.34	18.45	18.24	18.36	1,340,817	-0.03(-0.17%)
Oct 15, 2012	18.20	18.45	18.13	18.39	1,924,083	+0.19(+1.02%)
Oct 12, 2012	18.34	18.48	18.15	18.21	1,731,966	+0.13(+0.73%)
Oct 11, 2012	18.07	18.14	18.02	18.08	1,246,090	+0.09(+0.52%)
Oct 10, 2012	18.13	18.16	17.95	17.98	1,261,614	-0.12(-0.64%)
Oct 09, 2012	17.97	18.17	17.92	18.10	1,167,173	+0.16(+0.88%)
Oct 08, 2012	17.93	18.01	17.88	17.94	517,855	-0.03(-0.14%)
Oct 05, 2012	18.04	18.13	17.94	17.97	859,846	+0.01(+0.04%)
Oct 04, 2012	17.90	17.96	17.83	17.96	1,411,214	+0.14(+0.77%)
Oct 03, 2012	17.85	17.89	17.75	17.82	907,186	+0.03(+0.18%)
Oct 02, 2012	17.73	17.83	17.64	17.79	918,334	+0.10(+0.58%)
Oct 01, 2012	17.69	17.76	17.54	17.69	1,911,815	+0.00(+0.02%)
Sep 28, 2012	17.68	17.78	17.54	17.68	1,380,854	-0.03(-0.16%)
Sep 27, 2012	17.79	17.84	17.60	17.71	821,016	-0.05(-0.29%)
Sep 26, 2012	17.81	17.99	17.73	17.76	853,042	-0.07(-0.41%)
Sep 25, 2012	17.86	18.01	17.74	17.84	1,347,869	+0.01(+0.05%)
Sep 24, 2012	17.63	17.86	17.60	17.83	1,333,534	+0.14(+0.81%)
Sep 21, 2012	17.69	17.74	17.54	17.68	2,064,901	+0.11(+0.65%)
Sep 20, 2012	17.39	17.62	17.39	17.57	864,523	+0.10(+0.55%)
Sep 19, 2012	17.41	17.49	17.35	17.47	645,216	+0.04(+0.20%)
Sep 18, 2012	17.47	17.52	17.39	17.44	919,849	-0.08(-0.45%)
Sep 17, 2012	17.56	17.66	17.50	17.52	1,205,866	-0.11(-0.63%)
Sep 14, 2012	17.47	17.65	17.41	17.63	1,480,364	+0.17(+0.97%)
Sep 13, 2012	17.16	17.46	17.13	17.46	1,277,794	+0.25(+1.43%)
Sep 12, 2012	17.31	17.32	17.19	17.22	1,845,331	-0.11(-0.61%)
Sep 11, 2012	17.36	17.37	17.29	17.32	761,272	-0.04(-0.26%)
Sep 10, 2012	17.39	17.42	17.34	17.37	602,202	-0.01(-0.07%)
Sep 07, 2012	17.41	17.51	17.34	17.38	1,969,377	-0.09(-0.51%)
Sep 06, 2012	17.46	17.51	17.36	17.47	2,040,794	+0.30(+1.75%)
Sep 05, 2012	17.41	17.43	17.11	17.17	1,830,011	-0.20(-1.17%)