Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.17	22.51	22.09	22.09	1,037,819	-0.13(-0.60%)
May 30, 2013	22.25	22.66	22.17	22.22	719,934	+0.06(+0.25%)
May 29, 2013	22.40	22.40	21.97	22.16	1,511,589	-0.38(-1.70%)
May 28, 2013	22.68	22.83	22.32	22.55	851,137	-0.01(-0.03%)
May 24, 2013	22.75	22.85	22.50	22.55	506,587	-0.30(-1.31%)
May 23, 2013	22.64	22.95	22.22	22.85	1,429,734	+0.11(+0.47%)
May 22, 2013	23.22	23.41	22.63	22.75	1,271,067	-0.50(-2.14%)
May 21, 2013	23.33	23.51	23.19	23.24	1,107,633	-0.12(-0.52%)
May 20, 2013	23.29	23.38	23.24	23.36	759,079	+0.00(+0.01%)
May 17, 2013	23.15	23.40	23.11	23.36	688,297	+0.29(+1.27%)
May 16, 2013	23.32	23.36	23.05	23.07	685,491	-0.34(-1.43%)
May 15, 2013	23.20	23.49	23.13	23.40	954,461	+0.60(+2.63%)
May 13, 2013	22.95	22.98	22.75	22.80	1,250,674	-0.22(-0.98%)
May 10, 2013	22.96	23.05	22.85	23.03	777,324	+0.09(+0.41%)
May 09, 2013	23.43	23.51	22.87	22.93	2,662,805	-0.49(-2.11%)
May 08, 2013	23.46	23.58	23.31	23.43	1,266,525	-0.18(-0.74%)
May 07, 2013	23.39	23.64	23.39	23.60	1,959,942	+0.18(+0.76%)
May 06, 2013	23.44	23.57	23.10	23.43	1,572,854	-0.11(-0.47%)
May 03, 2013	23.57	23.81	23.41	23.54	2,025,669	+0.13(+0.54%)
May 02, 2013	23.12	23.72	22.91	23.41	1,872,954	+0.31(+1.32%)
May 01, 2013	23.57	23.57	23.05	23.10	2,515,690	-0.47(-1.97%)
Apr 30, 2013	23.43	23.57	23.24	23.57	1,778,503	+0.20(+0.84%)
Apr 29, 2013	23.26	23.53	23.02	23.37	1,517,793	+0.22(+0.96%)
Apr 26, 2013	23.28	23.36	23.14	23.15	1,085,568	-0.21(-0.89%)
Apr 25, 2013	23.32	23.48	23.24	23.36	826,199	+0.14(+0.59%)
Apr 24, 2013	23.26	23.38	23.13	23.22	693,112	-0.01(-0.04%)
Apr 23, 2013	23.15	23.24	22.91	23.23	1,261,768	+0.18(+0.76%)
Apr 22, 2013	23.09	23.25	22.91	23.06	1,373,134	-0.04(-0.18%)
Apr 19, 2013	22.82	23.13	22.62	23.10	1,071,543	+0.35(+1.53%)
Apr 18, 2013	22.59	22.82	22.46	22.75	1,597,092	+0.18(+0.78%)
Apr 17, 2013	22.61	22.68	22.34	22.58	1,283,943	-0.19(-0.83%)
Apr 16, 2013	22.55	22.77	22.37	22.77	970,545	+0.34(+1.49%)
Apr 15, 2013	22.76	22.86	22.42	22.43	2,388,408	-0.44(-1.94%)
Apr 12, 2013	22.84	22.94	22.78	22.87	1,279,097	-0.02(-0.07%)
Apr 11, 2013	22.91	23.00	22.81	22.89	1,060,879	+0.01(+0.06%)
Apr 10, 2013	22.74	22.96	22.69	22.88	1,433,151	+0.20(+0.89%)
Apr 09, 2013	22.84	22.90	22.67	22.67	1,157,411	-0.23(-1.01%)
Apr 08, 2013	22.78	22.91	22.68	22.91	1,229,955	+0.13(+0.58%)
Apr 05, 2013	22.62	22.81	22.56	22.77	1,096,849	+0.00(+0.00%)
Apr 04, 2013	22.62	22.83	22.60	22.77	2,077,105	+0.19(+0.83%)
Apr 03, 2013	22.88	22.94	22.57	22.59	2,821,766	-0.25(-1.10%)
Apr 02, 2013	22.73	22.89	22.69	22.84	1,389,403	+0.13(+0.57%)
Apr 01, 2013	22.63	22.73	22.58	22.71	1,011,927	+0.07(+0.31%)
Mar 28, 2013	22.48	22.70	22.46	22.64	2,224,291	+0.14(+0.63%)
Mar 27, 2013	22.38	22.60	22.30	22.49	1,167,986	-0.01(-0.04%)
Mar 26, 2013	22.35	22.51	22.14	22.50	1,831,589	+0.23(+1.05%)
Mar 25, 2013	22.20	22.34	22.15	22.27	1,502,435	+0.13(+0.58%)
Mar 22, 2013	22.14	22.24	21.98	22.14	1,241,843	+0.04(+0.18%)
Mar 21, 2013	21.84	22.12	21.74	22.10	2,589,766	+0.23(+1.05%)
Mar 20, 2013	21.71	21.93	21.65	21.87	1,733,829	+0.24(+1.09%)
Mar 19, 2013	21.76	21.87	21.54	21.64	2,079,077	-0.24(-1.08%)
Mar 18, 2013	21.81	22.08	21.70	21.87	3,089,743	-0.00(-0.01%)
Mar 15, 2013	20.93	21.96	20.84	21.88	8,444,477	+2.03(+10.24%)
Mar 14, 2013	19.80	19.86	19.65	19.85	1,708,646	+0.17(+0.87%)
Mar 13, 2013	19.52	19.70	19.49	19.67	1,248,140	+0.16(+0.83%)
Mar 12, 2013	19.50	19.55	19.41	19.51	1,985,929	-0.02(-0.08%)
Mar 11, 2013	19.38	19.55	19.33	19.53	1,621,205	+0.12(+0.60%)
Mar 08, 2013	19.24	19.42	19.20	19.41	1,448,935	+0.25(+1.28%)
Mar 07, 2013	19.24	19.26	19.13	19.17	1,211,439	-0.08(-0.44%)
Mar 06, 2013	19.14	19.25	19.05	19.25	1,975,403	+0.15(+0.76%)
Mar 05, 2013	18.87	19.10	18.84	19.10	1,793,398	+0.25(+1.30%)
Mar 04, 2013	18.65	18.87	18.62	18.86	1,876,087	+0.16(+0.85%)