Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.37	24.39	23.84	23.84	1,390,415	-0.60(-2.44%)
Jul 30, 2014	24.84	24.92	24.43	24.44	1,436,842	-0.34(-1.39%)
Jul 29, 2014	24.89	25.00	24.78	24.78	1,823,699	-0.09(-0.37%)
Jul 28, 2014	24.57	24.94	24.52	24.88	1,950,413	+0.36(+1.46%)
Jul 25, 2014	24.80	24.85	24.50	24.52	871,967	-0.30(-1.20%)
Jul 24, 2014	24.83	24.95	24.77	24.82	1,082,544	-0.06(-0.24%)
Jul 23, 2014	24.97	24.97	24.86	24.88	543,835	-0.09(-0.37%)
Jul 22, 2014	25.10	25.14	24.96	24.97	781,613	+0.01(+0.03%)
Jul 21, 2014	24.98	24.98	24.84	24.96	667,555	-0.06(-0.24%)
Jul 18, 2014	24.76	25.06	24.67	25.02	1,091,722	+0.38(+1.56%)
Jul 17, 2014	24.64	25.03	24.61	24.64	1,253,186	-0.15(-0.59%)
Jul 16, 2014	24.92	24.92	24.57	24.78	1,385,020	-0.07(-0.27%)
Jul 15, 2014	24.70	24.92	24.65	24.85	697,834	+0.11(+0.43%)
Jul 14, 2014	25.12	25.12	24.73	24.74	1,486,671	-0.07(-0.29%)
Jul 11, 2014	24.98	25.04	24.67	24.82	981,620	-0.17(-0.66%)
Jul 10, 2014	24.69	25.00	24.69	24.98	673,098	+0.14(+0.56%)
Jul 09, 2014	24.95	25.05	24.71	24.84	747,850	-0.13(-0.50%)
Jul 08, 2014	24.93	25.15	24.85	24.97	970,079	-0.08(-0.30%)
Jul 07, 2014	25.05	25.20	24.93	25.05	1,068,846	-0.05(-0.18%)
Jul 03, 2014	25.18	25.09	25.09	25.09	869,284	-0.16(-0.65%)
Jul 02, 2014	25.65	25.67	25.13	25.26	1,610,130	-0.51(-1.97%)
Jul 01, 2014	25.74	25.90	25.60	25.76	2,417,610	+0.00(+0.00%)
Jun 30, 2014	25.48	25.78	25.38	25.76	1,799,489	+0.27(+1.06%)
Jun 27, 2014	25.26	25.59	25.25	25.49	3,550,172	+0.20(+0.81%)
Jun 26, 2014	24.99	25.30	24.97	25.29	1,317,129	+0.23(+0.92%)
Jun 25, 2014	24.91	25.11	24.85	25.06	1,105,877	+0.12(+0.48%)
Jun 24, 2014	24.74	25.02	24.74	24.94	1,354,628	+0.18(+0.72%)
Jun 23, 2014	24.67	24.81	24.65	24.76	1,142,579	+0.09(+0.37%)
Jun 20, 2014	24.69	24.80	24.62	24.67	1,181,696	-0.05(-0.19%)
Jun 19, 2014	24.46	24.72	24.44	24.72	1,135,230	+0.29(+1.19%)
Jun 18, 2014	24.16	24.43	24.16	24.43	989,316	+0.31(+1.29%)
Jun 17, 2014	24.22	24.31	24.03	24.12	1,547,638	-0.14(-0.60%)
Jun 16, 2014	23.96	24.37	23.90	24.26	1,108,612	+0.32(+1.35%)
Jun 13, 2014	23.91	24.06	23.73	23.94	588,555	+0.03(+0.11%)
Jun 12, 2014	23.83	23.93	23.67	23.91	893,669	+0.02(+0.08%)
Jun 11, 2014	24.05	24.13	23.88	23.89	696,763	-0.20(-0.82%)
Jun 10, 2014	24.18	24.26	24.07	24.09	626,915	-0.26(-1.06%)
Jun 06, 2014	24.39	24.54	24.33	24.35	804,666	+0.02(+0.08%)
Jun 05, 2014	24.21	24.37	23.29	24.33	958,281	+0.21(+0.87%)
Jun 04, 2014	23.98	24.13	23.95	24.12	1,677,361	+0.02(+0.08%)
Jun 03, 2014	24.09	24.20	24.02	24.10	823,837	-0.05(-0.22%)
Jun 02, 2014	24.21	24.25	24.08	24.15	703,229	-0.07(-0.27%)
May 30, 2014	24.08	24.24	24.07	24.22	1,123,854	+0.11(+0.44%)
May 29, 2014	24.10	24.18	23.96	24.11	690,772	+0.01(+0.03%)
May 28, 2014	23.82	24.14	23.73	24.10	1,679,793	+0.26(+1.08%)
May 27, 2014	23.75	23.97	23.62	23.85	1,806,399	+0.20(+0.84%)
May 23, 2014	23.61	23.65	23.65	23.65	1,301,726	-0.01(-0.06%)
May 22, 2014	23.27	23.71	23.23	23.66	1,358,244	+0.36(+1.53%)
May 21, 2014	23.38	23.67	23.30	23.31	2,176,900	+0.06(+0.26%)
May 20, 2014	23.19	23.31	23.10	23.25	1,058,424	+0.03(+0.11%)
May 19, 2014	23.41	23.48	23.17	23.22	1,106,974	-0.28(-1.18%)
May 16, 2014	23.53	23.54	23.36	23.50	983,660	-0.06(-0.25%)
May 15, 2014	23.74	23.78	23.50	23.56	1,465,254	-0.21(-0.89%)
May 14, 2014	23.67	23.94	23.55	23.77	773,879	+0.09(+0.39%)
May 13, 2014	23.67	23.94	23.62	23.67	1,244,683	+0.01(+0.03%)
May 12, 2014	23.89	23.98	23.67	23.67	1,161,282	-0.16(-0.69%)
May 09, 2014	24.15	24.19	23.77	23.83	1,249,625	-0.36(-1.50%)
May 08, 2014	24.20	24.54	24.13	24.20	2,080,548	+0.11(+0.47%)
May 07, 2014	23.87	24.08	23.83	24.08	1,326,594	+0.23(+0.97%)
May 06, 2014	23.93	24.01	23.80	23.85	1,327,466	-0.25(-1.04%)
May 05, 2014	23.81	24.15	23.69	24.10	1,206,724	+0.17(+0.72%)
May 02, 2014	24.43	24.60	23.90	23.93	1,283,776	-0.43(-1.76%)