Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	20.52	20.63	20.45	20.59	1,850,435	+0.21(+1.05%)
Jul 30, 2015	20.03	20.49	20.00	20.38	2,009,864	+0.24(+1.20%)
Jul 29, 2015	19.87	20.16	19.78	20.14	1,208,316	+0.20(+1.01%)
Jul 28, 2015	19.58	20.04	19.51	19.93	1,923,082	+0.29(+1.48%)
Jul 27, 2015	19.26	19.71	19.25	19.64	1,386,197	+0.39(+2.01%)
Jul 24, 2015	19.28	19.31	19.16	19.26	1,224,026	+0.01(+0.07%)
Jul 23, 2015	19.44	19.44	19.08	19.24	1,262,798	-0.19(-1.00%)
Jul 22, 2015	19.42	19.60	19.38	19.44	1,452,629	-0.01(-0.04%)
Jul 21, 2015	19.60	19.71	19.39	19.44	904,891	-0.21(-1.09%)
Jul 20, 2015	19.78	19.78	19.52	19.66	882,867	-0.15(-0.73%)
Jul 17, 2015	20.22	20.27	19.76	19.80	1,075,517	-0.46(-2.25%)
Jul 16, 2015	20.04	20.28	20.00	20.26	1,743,318	+0.25(+1.24%)
Jul 15, 2015	19.87	20.06	19.73	20.01	1,997,066	+0.13(+0.66%)
Jul 14, 2015	19.96	20.05	19.84	19.88	1,215,738	-0.08(-0.42%)
Jul 13, 2015	19.92	20.06	19.87	19.96	1,251,302	+0.06(+0.31%)
Jul 10, 2015	19.87	20.07	19.79	19.90	808,081	+0.08(+0.38%)
Jul 09, 2015	20.15	20.25	19.82	19.82	934,537	-0.24(-1.17%)
Jul 08, 2015	20.27	20.29	20.03	20.06	1,350,182	-0.25(-1.23%)
Jul 07, 2015	20.06	20.34	19.99	20.31	1,388,034	+0.33(+1.65%)
Jul 06, 2015	20.01	20.11	19.76	19.98	1,765,060	-0.09(-0.44%)
Jul 02, 2015	19.78	20.07	20.07	20.07	1,701,374	+0.39(+1.99%)
Jul 01, 2015	19.64	19.73	19.52	19.68	1,594,603	+0.08(+0.38%)
Jun 30, 2015	19.74	19.83	19.40	19.60	2,089,229	-0.08(-0.42%)
Jun 29, 2015	19.80	19.99	19.66	19.68	1,415,592	-0.18(-0.90%)
Jun 26, 2015	19.61	19.88	19.52	19.86	2,271,903	+0.21(+1.05%)
Jun 25, 2015	19.96	20.10	19.63	19.66	864,165	-0.30(-1.48%)
Jun 24, 2015	20.01	20.12	19.94	19.95	1,454,539	-0.11(-0.55%)
Jun 23, 2015	20.18	20.27	19.93	20.06	1,160,639	-0.14(-0.71%)
Jun 22, 2015	20.18	20.23	20.01	20.21	1,066,553	+0.12(+0.58%)
Jun 19, 2015	20.25	20.33	20.08	20.09	1,643,421	-0.15(-0.75%)
Jun 18, 2015	20.10	20.36	20.10	20.24	1,156,845	+0.14(+0.68%)
Jun 17, 2015	19.98	20.19	19.95	20.10	1,288,543	+0.13(+0.65%)
Jun 16, 2015	19.82	20.00	19.77	19.97	1,096,014	+0.10(+0.52%)
Jun 15, 2015	19.94	20.02	19.76	19.87	1,902,095	-0.13(-0.65%)
Jun 12, 2015	20.16	20.19	19.95	20.00	900,807	-0.21(-1.02%)
Jun 11, 2015	20.18	20.27	20.04	20.21	2,196,268	+0.14(+0.68%)
Jun 10, 2015	20.13	20.31	20.05	20.07	2,365,141	+0.07(+0.34%)
Jun 09, 2015	20.33	20.47	19.93	20.00	3,452,814	-0.43(-2.08%)
Jun 08, 2015	20.56	20.56	20.34	20.43	1,248,184	-0.19(-0.90%)
Jun 05, 2015	20.40	20.67	20.28	20.61	1,679,489	+0.05(+0.27%)
Jun 04, 2015	20.72	20.88	20.51	20.56	1,810,615	-0.24(-1.16%)
Jun 03, 2015	20.94	21.05	20.78	20.80	2,235,260	-0.16(-0.79%)
Jun 02, 2015	21.37	21.37	20.93	20.96	2,291,569	-0.51(-2.40%)
Jun 01, 2015	21.61	21.69	21.43	21.47	2,034,388	-0.14(-0.63%)
May 29, 2015	21.65	21.73	21.53	21.61	1,634,872	-0.02(-0.10%)
May 28, 2015	21.58	21.66	21.48	21.63	1,301,903	+0.05(+0.25%)
May 27, 2015	21.52	21.62	21.44	21.58	1,315,292	+0.15(+0.70%)
May 26, 2015	21.66	21.70	21.36	21.43	1,545,901	-0.25(-1.17%)
May 22, 2015	21.76	21.68	21.68	21.68	1,137,747	-0.08(-0.38%)
May 21, 2015	21.80	21.95	21.67	21.76	1,248,097	-0.08(-0.35%)
May 20, 2015	21.82	21.91	21.74	21.84	1,035,920	+0.01(+0.06%)
May 19, 2015	21.91	21.98	21.74	21.82	847,645	-0.16(-0.72%)
May 18, 2015	21.87	22.07	21.80	21.98	881,706	+0.03(+0.16%)
May 15, 2015	21.76	22.00	21.65	21.95	1,474,112	+0.19(+0.85%)
May 14, 2015	21.51	21.79	21.48	21.76	850,298	+0.35(+1.63%)
May 13, 2015	21.52	21.67	21.32	21.41	1,483,686	-0.02(-0.10%)
May 12, 2015	21.76	21.79	21.41	21.43	2,332,613	-0.40(-1.82%)
May 11, 2015	21.87	22.04	21.75	21.83	1,583,961	-0.10(-0.44%)
May 08, 2015	22.08	22.12	21.80	21.93	2,103,918	+0.00(+0.00%)
May 07, 2015	22.11	22.22	21.86	21.93	1,987,534	-0.03(-0.13%)
May 06, 2015	21.99	22.04	21.84	21.95	2,326,946	-0.01(-0.03%)
May 05, 2015	22.31	22.38	21.91	21.96	1,543,973	-0.40(-1.81%)
May 04, 2015	22.14	22.48	22.14	22.37	1,139,284	+0.16(+0.71%)