Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.72	16.90	16.58	16.85	1,802,324	+0.14(+0.85%)
May 30, 2012	16.80	16.91	16.69	16.71	1,181,433	-0.20(-1.20%)
May 29, 2012	16.97	17.03	16.81	16.91	1,299,877	-0.01(-0.07%)
May 25, 2012	16.87	16.95	16.87	16.92	1,288,046	+0.03(+0.15%)
May 24, 2012	16.86	16.95	16.74	16.90	1,230,653	+0.10(+0.62%)
May 23, 2012	16.87	16.97	16.71	16.79	1,006,443	-0.17(-1.03%)
May 22, 2012	16.89	17.01	16.87	16.96	1,532,973	+0.08(+0.45%)
May 21, 2012	16.71	16.90	16.60	16.89	894,000	+0.20(+1.21%)
May 18, 2012	16.83	16.90	16.67	16.69	844,330	-0.14(-0.81%)
May 17, 2012	17.03	17.09	16.73	16.82	1,149,956	-0.23(-1.37%)
May 16, 2012	17.05	17.14	17.03	17.06	842,027	+0.01(+0.04%)
May 15, 2012	17.15	17.21	16.97	17.05	1,574,502	-0.04(-0.24%)
May 14, 2012	17.00	17.19	16.92	17.09	907,449	-0.02(-0.11%)
May 11, 2012	17.10	17.28	17.08	17.11	1,018,404	-0.08(-0.46%)
May 10, 2012	17.10	17.26	17.07	17.19	939,735	+0.20(+1.17%)
May 09, 2012	16.92	17.14	16.90	16.99	1,622,838	-0.07(-0.39%)
May 08, 2012	17.02	17.20	16.94	17.06	1,822,953	-0.09(-0.50%)
May 07, 2012	17.28	17.33	17.11	17.14	1,588,865	-0.24(-1.38%)
May 04, 2012	17.26	17.47	17.26	17.38	1,798,039	+0.02(+0.09%)
May 03, 2012	16.92	17.50	16.92	17.37	2,754,539	+0.49(+2.89%)
May 02, 2012	16.99	16.99	16.86	16.88	982,427	-0.19(-1.09%)
May 01, 2012	17.06	17.22	16.85	17.07	1,506,511	-0.01(-0.06%)
Apr 30, 2012	17.03	17.09	16.94	17.08	1,351,948	+0.09(+0.52%)
Apr 27, 2012	16.96	17.03	16.85	16.99	1,784,119	+0.10(+0.58%)
Apr 26, 2012	16.81	16.95	16.72	16.89	1,021,883	+0.04(+0.23%)
Apr 25, 2012	16.77	16.92	16.72	16.85	1,313,645	+0.18(+1.06%)
Apr 24, 2012	16.56	16.71	16.54	16.67	929,872	+0.16(+0.98%)
Apr 23, 2012	16.50	16.57	16.32	16.51	1,115,439	-0.13(-0.78%)
Apr 20, 2012	16.49	16.70	16.47	16.64	1,137,202	+0.22(+1.35%)
Apr 19, 2012	16.40	16.52	16.30	16.42	1,049,078	-0.03(-0.19%)
Apr 18, 2012	16.48	16.54	16.39	16.45	1,105,816	-0.11(-0.69%)
Apr 17, 2012	16.44	16.57	16.30	16.57	815,596	+0.20(+1.20%)
Apr 16, 2012	16.28	16.41	16.22	16.37	991,758	+0.14(+0.84%)
Apr 13, 2012	16.28	16.41	16.22	16.23	1,024,142	-0.11(-0.68%)
Apr 12, 2012	16.16	16.38	16.14	16.34	1,133,912	+0.15(+0.94%)
Apr 11, 2012	16.22	16.26	16.13	16.19	1,636,771	+0.08(+0.47%)
Apr 10, 2012	16.39	16.39	16.10	16.12	1,024,635	-0.32(-1.93%)
Apr 09, 2012	16.37	16.48	16.34	16.43	1,064,948	-0.10(-0.63%)
Apr 05, 2012	16.63	16.64	16.45	16.54	844,210	-0.10(-0.58%)
Apr 04, 2012	16.68	16.74	16.58	16.64	1,205,917	-0.17(-1.03%)
Apr 03, 2012	16.78	16.85	16.64	16.81	1,519,533	+0.00(+0.00%)
Apr 02, 2012	16.76	16.97	16.70	16.81	1,358,200	+0.00(+0.02%)
Mar 30, 2012	16.78	16.87	16.69	16.80	1,640,791	+0.08(+0.45%)
Mar 29, 2012	16.48	16.76	16.36	16.73	1,660,956	+0.13(+0.80%)
Mar 28, 2012	16.70	16.73	16.47	16.60	937,684	-0.13(-0.77%)
Mar 27, 2012	16.65	16.74	16.58	16.73	1,137,460	+0.09(+0.55%)
Mar 26, 2012	16.60	16.72	16.58	16.64	1,784,149	+0.15(+0.93%)
Mar 23, 2012	16.27	16.53	16.24	16.48	1,202,645	+0.21(+1.27%)
Mar 22, 2012	16.36	16.41	16.20	16.27	1,688,959	-0.15(-0.90%)
Mar 21, 2012	16.55	16.59	16.39	16.42	1,058,773	-0.11(-0.68%)
Mar 20, 2012	16.50	16.56	16.44	16.53	1,022,066	-0.04(-0.25%)
Mar 19, 2012	16.69	16.83	16.55	16.58	2,363,164	-0.06(-0.36%)
Mar 16, 2012	16.64	16.75	16.56	16.64	3,710,788	+0.01(+0.04%)
Mar 15, 2012	16.55	16.63	16.44	16.63	1,563,110	+0.05(+0.30%)
Mar 14, 2012	16.71	16.77	16.55	16.58	1,363,885	-0.11(-0.66%)
Mar 13, 2012	16.66	16.70	16.59	16.69	1,513,493	+0.07(+0.42%)
Mar 12, 2012	16.55	16.63	16.49	16.62	870,555	+0.08(+0.51%)
Mar 09, 2012	16.45	16.57	16.31	16.53	987,129	+0.12(+0.73%)
Mar 08, 2012	16.42	16.44	16.28	16.42	978,772	+0.06(+0.37%)
Mar 07, 2012	16.23	16.40	16.12	16.36	1,726,163	+0.13(+0.79%)
Mar 06, 2012	16.31	16.31	16.09	16.23	1,871,635	-0.16(-0.98%)
Mar 05, 2012	16.37	16.42	16.27	16.39	1,447,981	-0.05(-0.31%)
Mar 02, 2012	16.40	16.47	16.33	16.44	1,325,564	-0.01(-0.06%)