Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.45	15.51	15.37	15.39	976,913	-0.03(-0.22%)
May 23, 2011	15.54	15.60	15.36	15.42	2,398,426	-0.32(-2.05%)
May 20, 2011	15.78	15.90	15.59	15.74	1,399,442	-0.09(-0.54%)
May 19, 2011	15.72	15.91	15.71	15.83	1,396,909	+0.18(+1.18%)
May 18, 2011	15.42	15.69	15.34	15.65	1,375,953	+0.21(+1.35%)
May 17, 2011	15.42	15.55	15.40	15.44	2,423,537	-0.10(-0.67%)
May 16, 2011	15.61	15.69	15.53	15.54	1,046,935	-0.14(-0.92%)
May 13, 2011	15.83	15.85	15.59	15.69	806,450	-0.13(-0.84%)
May 12, 2011	15.65	15.86	15.60	15.82	1,552,331	+0.10(+0.63%)
May 11, 2011	15.86	15.86	15.58	15.72	1,907,915	-0.17(-1.06%)
May 10, 2011	15.75	15.95	15.75	15.89	2,134,649	+0.18(+1.13%)
May 09, 2011	15.50	15.74	15.44	15.71	2,620,843	+0.22(+1.45%)
May 06, 2011	15.65	15.84	15.39	15.49	2,994,518	-0.27(-1.73%)
May 05, 2011	15.93	15.93	15.52	15.76	2,831,940	-0.33(-2.08%)
May 04, 2011	16.24	16.26	15.99	16.09	2,687,613	-0.17(-1.04%)
May 03, 2011	16.24	16.38	16.23	16.26	1,707,070	-0.02(-0.09%)
May 02, 2011	16.29	16.30	16.27	16.28	1,407,607	-0.05(-0.32%)
Apr 29, 2011	16.31	16.34	16.16	16.33	885,337	+0.05(+0.32%)
Apr 28, 2011	16.17	16.33	16.17	16.28	1,376,832	+0.06(+0.40%)
Apr 27, 2011	16.08	16.21	16.05	16.21	1,266,790	+0.12(+0.72%)
Apr 26, 2011	16.03	16.11	16.03	16.10	1,163,495	+0.12(+0.77%)
Apr 25, 2011	16.10	16.13	15.92	15.98	1,170,380	-0.17(-1.05%)
Apr 21, 2011	16.09	16.43	16.05	16.14	2,777,391	+0.06(+0.40%)
Apr 20, 2011	15.76	16.09	15.76	16.08	1,936,978	+0.53(+3.44%)
Apr 19, 2011	15.50	15.55	15.45	15.55	1,243,131	+0.10(+0.62%)
Apr 18, 2011	15.66	15.66	15.39	15.45	1,848,066	-0.35(-2.20%)
Apr 15, 2011	15.69	15.81	15.64	15.80	1,589,153	+0.16(+1.02%)
Apr 14, 2011	15.46	15.65	15.37	15.64	1,576,231	+0.12(+0.77%)
Apr 13, 2011	15.51	15.62	15.48	15.52	1,115,982	+0.06(+0.38%)
Apr 12, 2011	15.63	15.65	15.39	15.46	1,950,863	-0.24(-1.53%)
Apr 11, 2011	15.79	15.82	15.64	15.70	1,361,400	-0.05(-0.31%)
Apr 08, 2011	15.70	15.76	15.69	15.75	1,327,092	+0.12(+0.79%)
Apr 07, 2011	15.66	15.67	15.59	15.63	867,640	-0.06(-0.35%)
Apr 06, 2011	15.77	15.77	15.62	15.68	1,034,870	+0.03(+0.17%)
Apr 05, 2011	15.59	15.69	15.58	15.65	1,129,057	+0.05(+0.31%)
Apr 04, 2011	15.61	15.67	15.56	15.61	652,345	+0.03(+0.18%)
Apr 01, 2011	15.50	15.61	15.47	15.58	1,034,240	+0.16(+1.05%)
Mar 31, 2011	15.28	15.43	15.22	15.42	1,057,184	+0.11(+0.74%)
Mar 30, 2011	15.13	15.32	15.13	15.30	923,081	+0.22(+1.46%)
Mar 29, 2011	14.93	15.09	14.88	15.08	1,050,474	+0.15(+1.00%)
Mar 28, 2011	15.02	15.12	14.93	14.93	725,969	-0.08(-0.55%)
Mar 25, 2011	15.07	15.18	14.99	15.02	1,254,896	-0.00(-0.02%)
Mar 24, 2011	15.07	15.09	14.91	15.02	1,403,984	+0.02(+0.16%)
Mar 23, 2011	14.96	15.04	14.90	15.00	712,198	+0.02(+0.16%)
Mar 22, 2011	15.00	15.05	14.96	14.97	873,611	-0.02(-0.10%)
Mar 21, 2011	14.92	15.00	14.89	14.99	1,242,499	+0.34(+2.33%)
Mar 18, 2011	14.67	14.81	14.59	14.64	926,252	+0.09(+0.63%)
Mar 17, 2011	14.69	14.69	14.43	14.55	1,051,858	+0.04(+0.27%)
Mar 16, 2011	14.56	14.67	14.44	14.51	1,909,137	-0.08(-0.54%)
Mar 15, 2011	14.57	14.68	14.54	14.59	2,184,769	-0.31(-2.07%)
Mar 14, 2011	14.84	14.94	14.71	14.90	1,477,365	-0.02(-0.14%)
Mar 11, 2011	14.86	14.95	14.76	14.92	1,179,898	+0.08(+0.53%)
Mar 10, 2011	15.00	15.00	14.76	14.84	1,964,526	-0.29(-1.93%)
Mar 09, 2011	15.05	15.16	15.00	15.14	1,074,970	+0.06(+0.38%)
Mar 08, 2011	14.88	15.18	14.87	15.08	1,521,466	+0.16(+1.08%)
Mar 07, 2011	14.90	15.08	14.81	14.92	1,571,533	+0.02(+0.10%)
Mar 04, 2011	14.96	14.99	14.78	14.90	1,262,242	-0.09(-0.57%)
Mar 03, 2011	14.92	15.03	14.86	14.99	1,176,969	+0.13(+0.88%)
Mar 02, 2011	14.64	14.92	14.62	14.86	1,843,604	+0.26(+1.75%)