Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	23.40	23.76	23.35	23.63	1,176,383	+0.07(+0.31%)
Sep 27, 2013	23.56	23.70	23.42	23.56	636,447	-0.11(-0.47%)
Sep 26, 2013	23.51	23.75	23.51	23.67	744,896	+0.15(+0.64%)
Sep 25, 2013	23.70	23.83	23.52	23.52	815,951	-0.21(-0.88%)
Sep 24, 2013	23.93	24.02	23.70	23.73	1,476,691	-0.22(-0.93%)
Sep 23, 2013	23.50	23.97	23.43	23.95	1,276,116	+0.31(+1.30%)
Sep 20, 2013	23.92	23.96	23.54	23.64	1,573,590	-0.21(-0.88%)
Sep 19, 2013	23.98	24.18	23.73	23.85	1,108,346	-0.05(-0.19%)
Sep 18, 2013	23.43	24.11	23.25	23.90	1,475,081	+0.43(+1.81%)
Sep 17, 2013	22.94	23.51	22.94	23.47	1,727,965	+0.57(+2.49%)
Sep 16, 2013	23.13	23.29	22.82	22.90	1,016,436	-0.01(-0.03%)
Sep 13, 2013	22.87	23.01	22.82	22.91	578,914	+0.10(+0.46%)
Sep 12, 2013	22.85	23.03	22.74	22.80	912,127	-0.10(-0.46%)
Sep 11, 2013	23.09	23.18	22.79	22.91	931,013	-0.22(-0.96%)
Sep 10, 2013	22.93	23.13	22.82	23.13	796,958	+0.31(+1.35%)
Sep 09, 2013	22.84	23.05	22.75	22.82	806,572	+0.00(+0.00%)
Sep 06, 2013	22.82	23.07	22.68	22.82	935,492	+0.03(+0.14%)
Sep 05, 2013	23.00	23.13	22.79	22.79	707,693	-0.23(-1.00%)
Sep 04, 2013	22.78	23.08	22.56	23.02	1,292,544	+0.26(+1.12%)
Sep 03, 2013	23.24	23.31	22.67	22.77	2,399,326	-0.29(-1.25%)
Aug 30, 2013	23.37	23.40	22.99	23.05	984,853	-0.27(-1.15%)
Aug 29, 2013	23.42	23.65	23.22	23.32	627,260	-0.16(-0.67%)
Aug 28, 2013	23.37	23.59	23.20	23.48	624,645	+0.11(+0.48%)
Aug 27, 2013	23.37	23.60	23.33	23.37	605,745	-0.23(-0.97%)
Aug 26, 2013	23.71	23.76	23.53	23.60	529,561	-0.11(-0.47%)
Aug 23, 2013	23.52	23.76	23.42	23.71	753,562	+0.19(+0.81%)
Aug 22, 2013	23.40	23.59	23.35	23.52	568,009	+0.14(+0.59%)
Aug 21, 2013	23.43	23.66	23.25	23.38	1,049,060	-0.14(-0.61%)
Aug 20, 2013	23.22	23.56	23.18	23.52	1,758,976	+0.27(+1.18%)
Aug 19, 2013	23.63	23.75	23.25	23.25	971,435	-0.35(-1.50%)
Aug 16, 2013	23.95	23.98	23.48	23.60	805,555	-0.36(-1.50%)
Aug 15, 2013	24.17	24.26	23.90	23.96	890,119	-0.41(-1.67%)
Aug 14, 2013	24.67	24.72	24.21	24.37	911,435	-0.29(-1.17%)
Aug 13, 2013	24.68	24.76	24.51	24.66	626,008	-0.06(-0.24%)
Aug 12, 2013	24.83	24.87	24.60	24.72	875,830	-0.19(-0.76%)
Aug 09, 2013	25.04	25.19	24.80	24.91	1,430,648	-0.18(-0.70%)
Aug 08, 2013	24.59	25.11	24.31	25.08	1,595,664	+0.54(+2.19%)
Aug 07, 2013	24.55	24.73	24.47	24.55	1,337,216	-0.01(-0.05%)
Aug 06, 2013	24.78	24.81	24.51	24.56	1,044,586	-0.22(-0.90%)
Aug 05, 2013	25.02	25.04	24.71	24.78	932,370	-0.33(-1.33%)
Aug 02, 2013	25.02	25.14	24.91	25.12	798,410	+0.02(+0.08%)
Aug 01, 2013	25.67	25.90	24.36	25.10	2,426,418	+0.61(+2.49%)
Jul 31, 2013	24.56	24.68	24.31	24.49	1,628,276	-0.05(-0.19%)
Jul 30, 2013	24.68	24.76	24.47	24.53	738,842	-0.01(-0.03%)
Jul 29, 2013	24.59	24.66	24.49	24.54	579,064	-0.07(-0.27%)
Jul 26, 2013	24.66	24.78	24.47	24.61	1,122,235	-0.16(-0.63%)
Jul 25, 2013	24.17	24.80	23.99	24.76	1,301,300	+0.59(+2.44%)
Jul 24, 2013	24.34	24.51	24.11	24.17	1,286,326	-0.26(-1.07%)
Jul 23, 2013	24.23	24.55	24.10	24.43	1,045,739	+0.18(+0.73%)
Jul 22, 2013	23.86	24.34	23.79	24.26	1,579,342	+0.36(+1.51%)
Jul 19, 2013	23.70	23.90	23.69	23.90	874,025	+0.15(+0.63%)
Jul 18, 2013	23.52	23.76	23.51	23.75	800,858	+0.22(+0.92%)
Jul 17, 2013	23.64	23.77	23.29	23.53	710,100	+0.01(+0.06%)
Jul 16, 2013	23.61	23.68	23.23	23.52	1,108,477	-0.10(-0.44%)
Jul 15, 2013	23.29	23.67	23.24	23.62	731,100	+0.33(+1.43%)
Jul 12, 2013	23.25	23.35	23.09	23.29	682,468	+0.01(+0.03%)
Jul 11, 2013	23.15	23.32	23.07	23.28	939,742	+0.33(+1.43%)
Jul 10, 2013	22.82	22.96	22.59	22.96	1,841,697	+0.09(+0.37%)
Jul 09, 2013	22.76	23.04	22.75	22.87	980,442	+0.25(+1.13%)
Jul 08, 2013	22.40	22.70	22.34	22.62	842,777	+0.26(+1.16%)
Jul 05, 2013	22.40	22.46	22.03	22.36	759,110	+0.06(+0.26%)
Jul 03, 2013	22.39	22.43	22.03	22.30	725,060	+0.04(+0.18%)
Jul 02, 2013	22.15	22.50	22.07	22.26	1,091,192	+0.11(+0.50%)