Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	22.29	22.33	22.33	22.33	1,023,963	+0.05(+0.21%)
Dec 30, 2013	22.23	22.42	22.22	22.28	1,095,875	+0.01(+0.06%)
Dec 27, 2013	22.29	22.37	22.23	22.27	614,637	+0.03(+0.15%)
Dec 26, 2013	22.38	22.45	22.21	22.23	815,423	-0.14(-0.62%)
Dec 24, 2013	22.24	22.39	22.16	22.37	473,745	+0.18(+0.80%)
Dec 23, 2013	22.39	22.42	22.16	22.20	1,244,688	-0.05(-0.24%)
Dec 20, 2013	22.00	22.48	21.97	22.25	5,926,935	+0.27(+1.23%)
Dec 19, 2013	22.18	22.18	21.84	21.98	2,132,589	-0.23(-1.04%)
Dec 18, 2013	22.09	22.27	21.64	22.21	2,632,311	+0.11(+0.51%)
Dec 17, 2013	22.23	22.26	22.04	22.10	2,076,441	-0.18(-0.80%)
Dec 16, 2013	22.07	22.40	22.04	22.27	1,977,996	+0.20(+0.92%)
Dec 13, 2013	22.23	22.31	21.99	22.07	1,113,660	-0.07(-0.30%)
Dec 12, 2013	22.11	22.44	22.02	22.14	1,076,704	+0.02(+0.09%)
Dec 11, 2013	22.50	22.54	22.08	22.12	1,590,801	-0.45(-1.98%)
Dec 10, 2013	22.62	22.75	22.44	22.56	1,798,268	-0.06(-0.26%)
Dec 09, 2013	22.50	22.70	22.43	22.62	1,604,393	+0.11(+0.50%)
Dec 06, 2013	22.55	22.75	22.43	22.51	1,144,151	+0.13(+0.56%)
Dec 05, 2013	22.56	22.57	22.23	22.39	1,554,640	-0.14(-0.64%)
Dec 04, 2013	22.32	22.62	22.22	22.53	1,617,925	+0.09(+0.41%)
Dec 03, 2013	22.40	22.68	22.35	22.44	1,746,271	+0.04(+0.18%)
Dec 02, 2013	22.64	22.72	22.39	22.40	2,493,728	-0.27(-1.19%)
Nov 29, 2013	22.69	22.81	22.52	22.67	1,911,638	-0.04(-0.17%)
Nov 27, 2013	22.92	23.16	22.52	22.71	4,861,132	-0.55(-2.38%)
Nov 26, 2013	24.95	24.97	23.13	23.26	8,876,098	-1.71(-6.86%)
Nov 25, 2013	25.23	25.23	24.94	24.97	842,926	-0.15(-0.60%)
Nov 22, 2013	24.80	25.19	24.74	25.13	937,717	+0.34(+1.35%)
Nov 21, 2013	24.61	24.88	24.58	24.79	1,182,766	+0.21(+0.86%)
Nov 20, 2013	24.86	24.86	24.45	24.58	1,044,862	-0.20(-0.80%)
Nov 19, 2013	25.01	25.08	24.65	24.78	1,040,493	-0.28(-1.13%)
Nov 18, 2013	25.26	25.34	25.01	25.06	805,956	-0.20(-0.78%)
Nov 15, 2013	25.09	25.26	24.96	25.26	683,351	+0.23(+0.92%)
Nov 14, 2013	24.63	25.14	24.63	25.03	1,220,636	+0.13(+0.50%)
Nov 13, 2013	24.69	24.94	24.55	24.90	747,994	+0.05(+0.19%)
Nov 12, 2013	24.88	25.03	24.65	24.86	1,497,767	-0.03(-0.11%)
Nov 11, 2013	24.80	25.01	24.71	24.88	1,360,402	-0.01(-0.03%)
Nov 08, 2013	24.82	24.91	24.38	24.89	1,847,052	-0.02(-0.08%)
Nov 07, 2013	25.08	25.14	24.72	24.91	1,475,446	-0.10(-0.40%)
Nov 06, 2013	26.34	26.34	23.95	25.01	2,736,526	+0.67(+2.73%)
Nov 05, 2013	24.57	24.78	24.32	24.34	2,056,415	-0.27(-1.10%)
Nov 04, 2013	24.61	24.76	24.47	24.61	1,322,868	+0.02(+0.08%)
Nov 01, 2013	24.29	24.63	24.29	24.59	1,049,538	+0.29(+1.19%)
Oct 31, 2013	24.32	24.55	24.00	24.30	1,179,854	-0.05(-0.19%)
Oct 30, 2013	24.59	24.59	24.26	24.35	1,050,695	-0.16(-0.67%)
Oct 29, 2013	24.47	24.57	24.33	24.51	847,112	+0.09(+0.38%)
Oct 28, 2013	24.45	24.53	24.23	24.42	1,477,347	-0.01(-0.03%)
Oct 25, 2013	24.43	24.47	24.16	24.43	1,252,794	+0.07(+0.30%)
Oct 24, 2013	24.63	24.65	24.33	24.36	949,621	-0.17(-0.70%)
Oct 23, 2013	24.24	24.67	24.18	24.53	1,257,009	+0.14(+0.59%)
Oct 22, 2013	24.18	24.47	24.14	24.38	1,161,521	+0.29(+1.20%)
Oct 21, 2013	23.92	24.11	23.83	24.09	910,516	+0.14(+0.58%)
Oct 18, 2013	23.95	24.07	23.80	23.95	814,679	+0.14(+0.58%)
Oct 17, 2013	23.38	23.89	23.28	23.82	1,174,149	+0.39(+1.66%)
Oct 16, 2013	23.28	23.47	23.24	23.43	944,287	+0.19(+0.82%)
Oct 15, 2013	23.57	23.60	23.13	23.24	931,638	-0.35(-1.48%)
Oct 14, 2013	23.45	23.59	23.20	23.59	919,598	+0.04(+0.17%)
Oct 11, 2013	23.51	23.64	23.45	23.55	1,054,158	+0.03(+0.14%)
Oct 10, 2013	23.43	23.60	23.18	23.51	1,136,423	+0.33(+1.42%)
Oct 09, 2013	23.13	23.52	23.03	23.18	951,357	+0.07(+0.28%)
Oct 08, 2013	23.26	23.60	23.11	23.12	1,481,874	-0.11(-0.49%)
Oct 07, 2013	23.35	23.50	23.22	23.23	654,404	-0.30(-1.28%)
Oct 04, 2013	23.38	23.67	23.32	23.53	958,916	+0.16(+0.70%)
Oct 03, 2013	23.54	23.54	23.18	23.37	857,928	-0.25(-1.05%)
Oct 02, 2013	23.76	23.80	23.53	23.62	1,164,678	-0.21(-0.88%)