Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.412	7.526	7.357	7.488	3,940,065	+0.14(+1.90%)
Apr 29, 2009	7.252	7.368	7.188	7.348	1,978,831	+0.12(+1.61%)
Apr 28, 2009	7.063	7.316	7.063	7.231	1,840,000	+0.11(+1.60%)
Apr 27, 2009	6.996	7.225	6.996	7.118	1,640,621	+0.05(+0.66%)
Apr 24, 2009	7.080	7.106	6.943	7.071	2,041,281	+0.01(+0.12%)
Apr 23, 2009	7.031	7.103	6.946	7.063	2,296,724	+0.03(+0.41%)
Apr 22, 2009	7.083	7.153	6.994	7.033	1,218,735	-0.08(-1.15%)
Apr 21, 2009	7.019	7.167	7.004	7.115	1,725,129	+0.08(+1.20%)
Apr 20, 2009	7.089	7.164	7.013	7.031	1,866,411	-0.14(-1.91%)
Apr 17, 2009	7.071	7.197	7.033	7.167	2,007,206	+0.11(+1.57%)
Apr 16, 2009	7.031	7.121	6.961	7.057	2,494,145	+0.04(+0.62%)
Apr 15, 2009	6.888	7.039	6.888	7.013	1,414,684	+0.10(+1.39%)
Apr 14, 2009	7.004	7.013	6.908	6.917	1,509,482	-0.15(-2.06%)
Apr 13, 2009	7.118	7.156	6.990	7.063	2,426,013	-0.12(-1.70%)
Apr 09, 2009	7.162	7.226	7.083	7.185	3,073,709	+0.14(+1.94%)
Apr 08, 2009	7.010	7.057	6.943	7.048	2,002,636	+0.08(+1.17%)
Apr 07, 2009	6.931	7.045	6.876	6.966	3,417,976	-0.08(-1.12%)
Apr 06, 2009	7.045	7.150	7.001	7.045	3,252,061	-0.03(-0.45%)
Apr 03, 2009	7.071	7.141	6.990	7.077	1,213,337	+0.01(+0.08%)
Apr 02, 2009	7.004	7.150	6.949	7.071	2,293,496	+0.19(+2.71%)
Apr 01, 2009	6.844	6.920	6.754	6.885	1,773,326	-0.05(-0.76%)
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%)