Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.15	10.23	9.221	9.675	4,289,001	-0.48(-4.70%)
Oct 29, 2009	10.09	10.16	9.966	10.15	2,186,673	+0.09(+0.93%)
Oct 28, 2009	10.15	10.22	10.04	10.06	3,567,262	-0.08(-0.80%)
Oct 27, 2009	10.06	10.21	9.995	10.14	4,198,038	+0.12(+1.19%)
Oct 26, 2009	10.08	10.23	9.974	10.02	4,347,091	-0.05(-0.52%)
Oct 23, 2009	10.11	10.14	10.06	10.07	4,164,049	-0.08(-0.75%)
Oct 22, 2009	10.12	10.16	10.02	10.15	3,662,125	+0.05(+0.52%)
Oct 21, 2009	9.998	10.15	9.960	10.10	3,239,243	+0.08(+0.81%)
Oct 20, 2009	9.949	10.03	9.943	10.02	2,024,934	+0.00(+0.03%)
Oct 19, 2009	9.902	10.04	9.751	10.01	968,041	+0.15(+1.57%)
Oct 16, 2009	9.512	9.885	9.512	9.858	2,102,835	-0.08(-0.82%)
Oct 15, 2009	9.713	10.02	9.658	9.940	2,182,807	+0.18(+1.85%)
Oct 14, 2009	9.704	9.800	9.690	9.759	1,327,868	+0.03(+0.33%)
Oct 13, 2009	9.649	9.742	9.649	9.727	1,694,484	+0.09(+0.91%)
Oct 12, 2009	9.593	9.640	9.558	9.640	1,316,393	+0.03(+0.27%)
Oct 09, 2009	9.582	9.637	9.553	9.614	796,478	+0.01(+0.15%)
Oct 08, 2009	9.506	9.637	9.500	9.599	1,136,260	+0.10(+1.01%)
Oct 07, 2009	9.687	9.698	9.459	9.503	2,770,275	-0.29(-2.94%)
Oct 06, 2009	9.690	9.853	9.637	9.791	1,275,235	+0.12(+1.27%)
Oct 05, 2009	9.518	9.672	9.387	9.669	1,127,879	+0.21(+2.19%)
Oct 02, 2009	9.442	9.515	9.349	9.462	1,569,316	-0.02(-0.18%)
Oct 01, 2009	9.628	9.631	9.465	9.480	834,683	-0.15(-1.60%)
Sep 30, 2009	9.803	9.803	9.512	9.634	1,798,244	-0.13(-1.37%)
Sep 29, 2009	9.730	9.821	9.692	9.768	1,186,126	+0.03(+0.33%)
Sep 28, 2009	9.573	9.762	9.573	9.736	831,325	+0.18(+1.83%)
Sep 25, 2009	9.558	9.658	9.547	9.561	945,740	-0.02(-0.21%)
Sep 24, 2009	9.579	9.634	9.538	9.582	1,675,713	+0.03(+0.27%)
Sep 23, 2009	9.631	9.710	9.553	9.556	1,062,293	-0.06(-0.58%)
Sep 22, 2009	9.617	9.684	9.547	9.611	1,266,074	+0.01(+0.12%)
Sep 21, 2009	9.582	9.643	9.521	9.599	1,467,530	-0.03(-0.33%)
Sep 18, 2009	9.561	9.675	9.398	9.631	2,673,015	+0.12(+1.22%)
Sep 17, 2009	9.506	9.579	9.445	9.515	1,160,628	+0.04(+0.44%)
Sep 16, 2009	9.427	9.582	9.398	9.473	1,369,662	+0.03(+0.27%)
Sep 15, 2009	9.378	9.459	9.288	9.448	1,367,066	+0.09(+0.96%)
Sep 14, 2009	9.078	9.360	9.078	9.358	2,533,951	+0.25(+2.78%)
Sep 11, 2009	9.046	9.122	8.988	9.104	1,843,743	+0.07(+0.74%)
Sep 10, 2009	9.110	9.119	9.014	9.037	1,135,371	-0.08(-0.83%)
Sep 09, 2009	9.139	9.171	9.087	9.113	1,149,369	-0.06(-0.67%)
Sep 08, 2009	9.031	9.200	8.991	9.174	1,334,327	+0.16(+1.78%)
Sep 04, 2009	9.011	9.020	8.929	9.014	533,258	+0.03(+0.29%)
Sep 03, 2009	8.926	8.991	8.862	8.988	1,227,487	+0.03(+0.33%)
Sep 02, 2009	9.113	9.151	8.932	8.959	1,885,821	-0.17(-1.91%)
Sep 01, 2009	9.154	9.238	9.059	9.133	2,332,210	+0.02(+0.26%)
Aug 31, 2009	9.212	9.238	9.092	9.110	2,089,503	-0.14(-1.51%)
Aug 28, 2009	9.433	9.433	9.174	9.250	1,862,593	-0.10(-1.03%)
Aug 27, 2009	9.317	9.398	9.232	9.346	1,124,362	+0.02(+0.22%)
Aug 26, 2009	9.340	9.419	9.276	9.325	1,302,237	-0.04(-0.44%)
Aug 25, 2009	9.366	9.591	9.352	9.366	2,582,279	+0.08(+0.85%)
Aug 24, 2009	9.349	9.392	9.212	9.288	1,870,995	-0.07(-0.72%)
Aug 21, 2009	9.206	9.355	9.151	9.355	1,226,145	+0.20(+2.16%)
Aug 20, 2009	9.060	9.162	9.046	9.157	988,169	+0.04(+0.45%)
Aug 19, 2009	9.005	9.145	8.996	9.116	1,066,627	+0.07(+0.77%)
Aug 18, 2009	9.092	9.113	8.996	9.046	1,060,831	+0.06(+0.64%)
Aug 17, 2009	8.996	9.139	8.961	8.988	1,534,894	-0.11(-1.18%)
Aug 14, 2009	9.020	9.107	8.967	9.095	1,079,767	+0.02(+0.26%)
Aug 13, 2009	9.113	9.142	9.021	9.072	1,029,451	-0.03(-0.35%)
Aug 12, 2009	9.023	9.197	8.932	9.104	1,245,864	+0.09(+1.03%)
Aug 11, 2009	8.967	9.043	8.900	9.011	1,175,925	+0.04(+0.45%)
Aug 10, 2009	9.011	9.011	8.897	8.970	1,080,704	-0.08(-0.87%)
Aug 07, 2009	8.991	9.084	8.900	9.049	1,431,821	+0.15(+1.70%)
Aug 06, 2009	8.833	8.944	8.772	8.897	1,586,116	+0.07(+0.76%)
Aug 05, 2009	8.810	8.947	8.737	8.830	1,871,002	+0.02(+0.23%)
Aug 04, 2009	8.877	8.970	8.798	8.810	1,208,753	-0.13(-1.47%)