Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.940	7.048	6.902	6.937	2,315,190	+0.08(+1.10%)
Mar 30, 2009	6.824	6.879	6.742	6.862	1,668,966	-0.22(-3.05%)
Mar 26, 2009	6.987	7.080	6.844	7.077	2,882,705	+0.17(+2.49%)
Mar 25, 2009	6.917	7.063	6.792	6.905	2,449,601	+0.01(+0.13%)
Mar 24, 2009	6.990	7.063	6.897	6.897	2,527,235	-0.22(-3.15%)
Mar 23, 2009	6.984	7.135	6.969	7.121	2,292,878	+0.23(+3.38%)
Mar 20, 2009	7.004	7.164	6.888	6.888	3,528,411	-0.10(-1.42%)
Mar 19, 2009	6.955	7.036	6.899	6.987	2,187,889	+0.05(+0.76%)
Mar 18, 2009	6.637	7.007	6.527	6.934	3,835,193	+0.30(+4.48%)
Mar 17, 2009	6.658	6.672	6.506	6.637	2,850,580	-0.03(-0.52%)
Mar 16, 2009	6.661	6.812	6.605	6.672	1,788,324	+0.08(+1.24%)
Mar 13, 2009	6.495	6.634	6.433	6.591	0	+0.14(+2.21%)
Mar 12, 2009	6.116	6.460	6.037	6.448	3,305,158	+0.33(+5.33%)
Mar 11, 2009	6.244	6.291	6.119	6.122	3,059,031	-0.07(-1.13%)
Mar 10, 2009	6.136	6.195	5.988	6.192	2,670,622	+0.20(+3.25%)
Mar 09, 2009	5.857	6.107	5.848	5.997	3,268,185	+0.04(+0.73%)
Mar 06, 2009	5.810	6.029	5.769	5.953	0	+0.17(+3.02%)
Mar 05, 2009	6.069	6.099	5.737	5.778	2,057,240	-0.40(-6.55%)
Mar 04, 2009	5.871	6.273	5.801	6.183	4,107,453	+0.18(+3.01%)
Mar 02, 2009	6.294	6.323	5.994	6.002	1,990,625	-0.38(-5.98%)
Feb 27, 2009	6.343	6.532	6.206	6.384	0	+0.00(+0.05%)
Feb 26, 2009	6.579	6.614	6.369	6.381	2,254,978	-0.16(-2.41%)
Feb 25, 2009	6.573	6.614	6.463	6.538	1,789,530	-0.06(-0.93%)
Feb 24, 2009	6.489	6.629	6.384	6.599	2,366,141	+0.10(+1.61%)
Feb 23, 2009	6.783	6.792	6.477	6.495	2,208,600	-0.21(-3.13%)
Feb 20, 2009	6.798	6.818	6.582	6.704	0	-0.18(-2.66%)
Feb 19, 2009	6.934	6.987	6.818	6.888	2,268,695	-0.03(-0.42%)
Feb 18, 2009	7.068	7.100	6.859	6.917	2,294,159	-0.13(-1.86%)
Feb 17, 2009	7.272	7.322	7.042	7.048	3,049,582	-0.37(-4.95%)
Feb 13, 2009	7.354	7.517	7.144	7.415	4,289,599	+0.27(+3.79%)
Feb 12, 2009	7.083	7.191	6.934	7.144	2,493,404	-0.03(-0.45%)
Feb 11, 2009	7.287	7.357	7.141	7.176	2,028,439	-0.10(-1.44%)
Feb 10, 2009	7.415	7.427	7.095	7.281	3,142,563	-0.16(-2.19%)
Feb 09, 2009	7.502	7.502	7.354	7.444	1,327,862	-0.05(-0.70%)
Feb 06, 2009	7.368	7.572	7.290	7.497	2,128,405	+0.14(+1.94%)
Feb 05, 2009	7.278	7.441	7.214	7.354	1,868,557	+0.05(+0.64%)
Feb 04, 2009	7.205	7.427	7.173	7.307	2,347,788	+0.14(+1.99%)
Feb 03, 2009	7.252	7.255	7.065	7.164	2,563,078	-0.07(-0.93%)
Feb 02, 2009	7.135	7.272	7.106	7.231	2,339,002	+0.04(+0.61%)
Jan 30, 2009	7.357	7.397	7.116	7.188	0	-0.15(-1.99%)
Jan 29, 2009	7.319	7.459	7.281	7.333	1,654,466	-0.04(-0.55%)
Jan 28, 2009	7.488	7.488	7.287	7.374	2,258,872	+0.03(+0.44%)
Jan 27, 2009	7.258	7.464	7.243	7.342	3,314,844	+0.13(+1.78%)
Jan 26, 2009	6.987	7.281	6.987	7.214	2,899,509	+0.23(+3.25%)
Jan 23, 2009	6.940	6.998	6.862	6.987	1,784,884	-0.05(-0.66%)
Jan 22, 2009	7.080	7.150	6.946	7.033	2,550,055	-0.11(-1.51%)
Jan 21, 2009	7.100	7.141	6.955	7.141	3,501,958	+0.11(+1.53%)
Jan 20, 2009	7.138	7.229	7.025	7.033	2,659,013	-0.12(-1.71%)
Jan 16, 2009	7.231	7.304	7.077	7.156	0	+0.01(+0.08%)
Jan 15, 2009	7.022	7.159	6.894	7.150	2,659,425	+0.06(+0.78%)
Jan 14, 2009	7.173	7.234	7.022	7.095	1,584,145	-0.15(-2.01%)
Jan 13, 2009	7.205	7.281	7.164	7.240	1,731,536	+0.03(+0.40%)
Jan 12, 2009	7.205	7.278	7.156	7.211	1,429,699	-0.00(-0.04%)
Jan 09, 2009	7.363	7.383	7.167	7.214	1,525,843	-0.13(-1.78%)
Jan 08, 2009	7.313	7.406	7.240	7.345	2,415,245	-0.00(-0.04%)
Jan 07, 2009	7.441	7.441	7.135	7.348	2,245,622	-0.21(-2.74%)
Jan 06, 2009	7.674	7.750	7.476	7.555	3,918,392	-0.10(-1.37%)
Jan 05, 2009	7.671	7.767	7.561	7.660	4,153,549	-0.11(-1.42%)
Jan 02, 2009	7.531	7.805	7.427	7.770	0	+0.26(+3.49%)