Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.73	10.78	10.69	10.75	2,872,549	+0.06(+0.60%)
May 30, 2007	10.57	10.72	10.55	10.69	2,194,756	+0.07(+0.69%)
May 29, 2007	10.59	10.67	10.57	10.62	1,500,139	+0.05(+0.44%)
May 25, 2007	10.64	10.70	10.51	10.57	1,284,852	-0.03(-0.27%)
May 24, 2007	10.88	10.90	10.60	10.60	1,242,962	-0.29(-2.70%)
May 23, 2007	11.05	11.07	10.85	10.89	1,019,092	-0.16(-1.45%)
May 22, 2007	11.09	11.14	11.05	11.05	719,682	-0.06(-0.50%)
May 21, 2007	11.10	11.14	11.08	11.11	828,527	-0.02(-0.16%)
May 18, 2007	11.16	11.17	11.05	11.13	1,674,909	-0.02(-0.18%)
May 17, 2007	11.21	11.24	11.13	11.15	1,584,262	-0.11(-0.96%)
May 16, 2007	11.26	11.30	11.21	11.25	787,324	-0.01(-0.08%)
May 15, 2007	11.31	11.39	11.22	11.26	1,539,282	-0.06(-0.49%)
May 14, 2007	11.31	11.38	11.26	11.32	649,293	-0.01(-0.08%)
May 11, 2007	11.24	11.34	11.22	11.33	897,886	+0.11(+1.01%)
May 10, 2007	11.29	11.36	11.20	11.21	1,452,069	-0.08(-0.67%)
May 09, 2007	11.21	11.33	11.19	11.29	911,620	+0.03(+0.31%)
May 08, 2007	11.23	11.28	11.20	11.25	914,024	-0.03(-0.31%)
May 07, 2007	11.31	11.35	11.28	11.29	1,028,362	-0.02(-0.21%)
May 04, 2007	11.21	11.32	11.19	11.31	1,075,214	+0.10(+0.88%)
May 03, 2007	11.29	11.31	11.13	11.21	1,311,102	-0.08(-0.70%)
May 02, 2007	11.21	11.31	11.15	11.29	879,001	+0.04(+0.39%)
May 01, 2007	11.20	11.33	11.19	11.25	853,249	+0.05(+0.47%)
Apr 30, 2007	11.24	11.37	11.19	11.20	1,425,973	-0.02(-0.18%)
Apr 27, 2007	11.31	11.43	11.19	11.22	1,770,707	-0.16(-1.38%)
Apr 26, 2007	11.43	11.46	11.36	11.37	610,150	-0.08(-0.69%)
Apr 25, 2007	11.40	11.48	11.40	11.45	1,427,347	+0.09(+0.82%)
Apr 24, 2007	11.34	11.38	11.29	11.36	583,540	+0.01(+0.10%)
Apr 23, 2007	11.36	11.42	11.33	11.35	921,921	-0.05(-0.46%)
Apr 20, 2007	11.34	11.40	11.30	11.40	972,051	+0.11(+0.95%)
Apr 19, 2007	11.34	11.39	11.25	11.29	661,654	-0.12(-1.07%)
Apr 18, 2007	11.32	11.43	11.30	11.41	864,580	+0.06(+0.49%)
Apr 17, 2007	11.36	11.40	11.31	11.36	1,544,776	-0.01(-0.08%)
Apr 16, 2007	11.33	11.37	11.31	11.37	918,487	+0.08(+0.75%)
Apr 13, 2007	11.32	11.36	11.26	11.28	1,745,298	-0.06(-0.56%)
Apr 12, 2007	11.43	11.46	11.28	11.35	1,332,236	-0.12(-1.04%)
Apr 11, 2007	11.53	11.53	11.45	11.47	2,171,064	-0.08(-0.66%)
Apr 10, 2007	11.44	11.55	11.40	11.54	1,901,527	+0.09(+0.76%)
Apr 09, 2007	11.31	11.45	11.31	11.45	1,166,737	+0.09(+0.77%)
Apr 05, 2007	11.30	11.41	11.26	11.37	1,501,856	+0.00(+0.00%)
Apr 04, 2007	11.43	11.45	11.35	11.37	1,498,766	-0.07(-0.59%)
Apr 03, 2007	11.47	11.49	11.38	11.43	808,269	-0.01(-0.05%)
Apr 02, 2007	11.33	11.44	11.32	11.44	1,520,741	+0.14(+1.24%)
Mar 30, 2007	11.33	11.40	11.15	11.30	1,011,881	-0.04(-0.33%)
Mar 29, 2007	11.37	11.38	11.21	11.34	1,815,343	+0.01(+0.13%)
Mar 28, 2007	11.32	11.43	11.29	11.32	1,813,627	-0.04(-0.33%)
Mar 27, 2007	11.34	11.42	11.32	11.36	1,187,682	+0.01(+0.05%)
Mar 26, 2007	11.28	11.36	11.23	11.36	751,958	+0.08(+0.72%)
Mar 23, 2007	11.25	11.30	11.17	11.27	927,415	+0.01(+0.08%)
Mar 22, 2007	11.25	11.30	11.17	11.27	1,372,409	+0.02(+0.21%)
Mar 21, 2007	11.07	11.31	10.99	11.24	2,184,455	+0.16(+1.47%)
Mar 20, 2007	10.86	11.08	10.83	11.08	3,038,391	+0.21(+1.93%)
Mar 19, 2007	10.95	10.97	10.86	10.87	1,827,361	-0.04(-0.35%)
Mar 16, 2007	10.98	11.01	10.89	10.91	2,236,646	-0.07(-0.64%)
Mar 15, 2007	10.87	11.06	10.83	10.98	2,202,997	+0.10(+0.91%)
Mar 14, 2007	10.82	10.90	10.73	10.88	1,230,258	+0.07(+0.65%)
Mar 13, 2007	10.97	10.96	10.78	10.81	1,254,637	-0.16(-1.43%)
Mar 12, 2007	10.85	10.99	10.82	10.97	925,011	+0.06(+0.51%)
Mar 09, 2007	10.88	10.97	10.87	10.91	1,159,183	+0.07(+0.62%)
Mar 08, 2007	10.90	10.90	10.80	10.84	1,109,052	+0.04(+0.38%)
Mar 07, 2007	10.87	10.92	10.79	10.80	2,981,737	-0.10(-0.88%)
Mar 06, 2007	10.87	10.92	10.80	10.90	2,677,864	+0.07(+0.67%)
Mar 05, 2007	10.90	10.92	10.60	10.83	2,043,334	-0.19(-1.74%)
Mar 02, 2007	11.21	11.21	11.00	11.02	1,343,910	-0.20(-1.77%)