Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.75	10.85	10.65	10.65	1,468,077	-0.05(-0.50%)
Jan 28, 2010	10.87	10.93	10.68	10.71	1,176,585	-0.17(-1.57%)
Jan 27, 2010	10.93	10.93	10.71	10.88	1,159,937	-0.09(-0.86%)
Jan 26, 2010	10.82	11.02	10.79	10.97	971,647	+0.12(+1.08%)
Jan 25, 2010	10.82	10.95	10.73	10.85	1,446,122	+0.13(+1.21%)
Jan 22, 2010	10.92	10.94	10.72	10.72	914,946	-0.18(-1.67%)
Jan 21, 2010	11.10	11.15	10.89	10.91	2,190,698	-0.18(-1.59%)
Jan 20, 2010	10.92	11.10	10.87	11.08	1,710,348	+0.11(+1.05%)
Jan 19, 2010	10.74	10.97	10.72	10.97	1,586,639	+0.27(+2.50%)
Jan 15, 2010	10.75	10.70	10.70	10.70	1,551,632	-0.08(-0.76%)
Jan 14, 2010	10.74	10.81	10.70	10.78	453,760	+0.00(+0.03%)
Jan 13, 2010	10.73	10.79	10.67	10.78	521,945	+0.07(+0.69%)
Jan 12, 2010	10.67	10.73	10.64	10.71	1,846,443	-0.01(-0.08%)
Jan 11, 2010	10.64	10.77	10.62	10.72	1,338,439	+0.14(+1.28%)
Jan 08, 2010	10.57	10.59	10.44	10.58	840,649	+0.02(+0.20%)
Jan 07, 2010	10.72	10.75	10.54	10.56	1,320,699	-0.15(-1.40%)
Jan 06, 2010	10.67	10.77	10.67	10.71	988,761	+0.01(+0.09%)
Jan 05, 2010	10.78	10.81	10.59	10.70	1,461,985	-0.07(-0.62%)
Jan 04, 2010	10.79	10.91	10.72	10.77	1,639,186	+0.02(+0.22%)
Dec 31, 2009	10.91	10.74	10.74	10.74	1,867,877	-0.19(-1.71%)
Dec 30, 2009	10.88	11.01	10.87	10.93	1,037,860	+0.01(+0.13%)
Dec 29, 2009	10.88	10.96	10.88	10.92	661,101	+0.02(+0.16%)
Dec 28, 2009	10.94	10.96	10.86	10.90	708,368	-0.01(-0.08%)
Dec 24, 2009	10.75	10.91	10.75	10.91	451,041	+0.18(+1.68%)
Dec 23, 2009	10.72	10.76	10.65	10.73	932,716	+0.04(+0.35%)
Dec 22, 2009	10.64	10.74	10.63	10.69	1,141,977	+0.08(+0.80%)
Dec 21, 2009	10.60	10.74	10.57	10.60	1,056,570	+0.08(+0.77%)
Dec 18, 2009	10.53	10.62	10.44	10.52	2,558,749	+0.01(+0.06%)
Dec 17, 2009	10.57	10.62	10.49	10.52	1,038,385	-0.03(-0.29%)
Dec 16, 2009	10.67	10.67	10.47	10.55	1,832,412	-0.05(-0.43%)
Dec 15, 2009	10.58	10.60	10.38	10.59	3,417,536	-0.05(-0.44%)
Dec 14, 2009	10.76	10.79	10.48	10.64	3,628,627	-0.05(-0.46%)
Dec 11, 2009	10.59	10.70	10.52	10.69	1,555,073	+0.09(+0.82%)
Dec 10, 2009	10.49	10.66	10.48	10.60	1,109,571	+0.18(+1.73%)
Dec 09, 2009	10.53	10.53	9.625	10.42	1,937,356	-0.08(-0.75%)
Dec 08, 2009	10.49	10.60	10.34	10.50	1,300,877	+0.01(+0.11%)
Dec 07, 2009	10.43	10.55	10.39	10.49	2,148,763	+0.07(+0.70%)
Dec 04, 2009	10.54	10.56	10.29	10.41	876,937	+0.00(+0.00%)
Dec 03, 2009	10.39	10.53	10.36	10.41	1,402,381	+0.04(+0.39%)
Dec 02, 2009	10.21	10.38	10.21	10.37	814,425	+0.15(+1.48%)
Dec 01, 2009	10.11	10.24	10.10	10.22	1,192,935	+0.15(+1.44%)
Nov 30, 2009	9.966	10.09	9.946	10.08	1,226,440	+0.07(+0.70%)
Nov 27, 2009	9.957	10.12	9.908	10.01	441,485	-0.16(-1.58%)
Nov 25, 2009	10.11	10.21	10.07	10.17	948,552	+0.08(+0.84%)
Nov 24, 2009	10.04	10.10	10.02	10.08	862,753	+0.02(+0.17%)
Nov 23, 2009	9.957	10.15	9.957	10.07	1,298,206	+0.16(+1.65%)
Nov 20, 2009	9.777	9.925	9.707	9.902	1,824,545	+0.11(+1.10%)
Nov 19, 2009	9.858	9.858	9.695	9.794	1,027,789	-0.12(-1.18%)
Nov 18, 2009	10.05	10.05	9.902	9.911	694,009	-0.11(-1.08%)
Nov 17, 2009	9.957	10.05	9.957	10.02	853,400	+0.03(+0.29%)
Nov 16, 2009	9.923	10.05	9.923	9.990	1,133,413	+0.08(+0.76%)
Nov 13, 2009	9.844	9.955	9.812	9.914	903,335	+0.09(+0.89%)
Nov 12, 2009	10.03	10.08	9.803	9.826	1,499,308	-0.22(-2.15%)
Nov 11, 2009	10.06	10.10	9.987	10.04	2,112,463	+0.02(+0.17%)
Nov 10, 2009	9.759	10.04	9.759	10.02	3,287,307	+0.26(+2.65%)
Nov 09, 2009	9.576	9.765	9.544	9.765	1,821,390	+0.22(+2.29%)
Nov 06, 2009	9.608	9.658	9.498	9.547	2,120,405	-0.10(-1.06%)
Nov 05, 2009	9.593	9.674	9.579	9.649	1,908,009	+0.11(+1.16%)
Nov 04, 2009	9.506	9.658	9.465	9.538	1,031,075	+0.07(+0.77%)
Nov 03, 2009	9.535	9.588	9.416	9.465	2,146,919	-0.07(-0.76%)