Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.20	22.41	22.13	22.39	1,733,081	+0.17(+0.74%)
Aug 30, 2016	22.28	22.45	22.11	22.22	1,708,351	-0.04(-0.19%)
Aug 29, 2016	21.97	22.27	21.97	22.27	745,027	+0.34(+1.54%)
Aug 26, 2016	22.48	22.63	21.91	21.93	757,636	-0.47(-2.09%)
Aug 25, 2016	22.47	22.57	22.38	22.40	789,370	-0.09(-0.38%)
Aug 24, 2016	22.51	22.55	22.34	22.48	665,162	-0.02(-0.10%)
Aug 23, 2016	22.81	22.89	22.49	22.51	1,340,577	-0.22(-0.95%)
Aug 22, 2016	22.46	22.77	22.27	22.72	1,802,598	+0.28(+1.25%)
Aug 19, 2016	22.08	22.44	22.05	22.44	1,660,939	+0.18(+0.81%)
Aug 18, 2016	21.89	22.26	21.79	22.26	917,977	+0.37(+1.71%)
Aug 17, 2016	21.61	21.90	21.51	21.89	1,192,992	+0.22(+1.03%)
Aug 16, 2016	22.11	22.12	21.66	21.66	1,164,360	-0.50(-2.24%)
Aug 15, 2016	22.58	22.66	22.14	22.16	1,072,769	-0.35(-1.57%)
Aug 12, 2016	22.71	22.77	22.49	22.51	1,281,633	-0.15(-0.67%)
Aug 11, 2016	22.43	22.66	22.40	22.66	1,039,697	+0.27(+1.22%)
Aug 10, 2016	22.45	22.45	22.17	22.39	1,530,706	+0.04(+0.19%)
Aug 09, 2016	22.33	22.48	22.22	22.35	1,058,058	+0.02(+0.10%)
Aug 08, 2016	22.17	22.45	22.15	22.33	1,570,840	+0.21(+0.94%)
Aug 05, 2016	22.46	22.49	22.02	22.12	1,512,315	-0.35(-1.57%)
Aug 04, 2016	22.33	22.56	22.15	22.47	1,745,695	+0.09(+0.42%)
Aug 03, 2016	22.30	22.40	22.11	22.38	1,824,592	+0.09(+0.42%)
Aug 02, 2016	22.12	22.61	22.12	22.28	1,504,778	-0.33(-1.46%)
Aug 01, 2016	23.09	23.22	22.56	22.61	2,114,291	-0.53(-2.27%)
Jul 29, 2016	22.69	23.20	22.68	23.14	1,644,648	+0.43(+1.90%)
Jul 28, 2016	22.71	22.77	22.58	22.71	1,304,566	-0.01(-0.03%)
Jul 27, 2016	23.00	23.02	22.51	22.71	883,488	-0.31(-1.34%)
Jul 26, 2016	23.20	23.34	22.91	23.02	916,748	-0.14(-0.62%)
Jul 25, 2016	23.39	23.48	23.14	23.17	820,877	-0.33(-1.41%)
Jul 22, 2016	22.94	23.56	22.86	23.50	1,282,037	+0.51(+2.22%)
Jul 21, 2016	22.93	23.04	22.86	22.99	1,032,180	-0.03(-0.13%)
Jul 20, 2016	23.02	23.07	22.86	23.02	820,542	+0.00(+0.00%)
Jul 19, 2016	23.10	23.11	22.87	23.02	837,834	-0.09(-0.37%)
Jul 18, 2016	23.12	23.16	23.02	23.10	982,116	+0.04(+0.19%)
Jul 15, 2016	23.05	23.20	22.87	23.06	1,645,536	+0.00(+0.00%)
Jul 14, 2016	22.66	23.11	22.66	23.06	1,286,187	-0.03(-0.12%)
Jul 13, 2016	23.28	23.30	22.94	23.09	1,659,198	-0.02(-0.09%)
Jul 12, 2016	23.17	23.35	23.08	23.11	1,070,476	-0.19(-0.80%)
Jul 11, 2016	23.12	23.33	22.96	23.30	1,772,554	+0.09(+0.40%)
Jul 08, 2016	22.86	23.21	22.88	23.20	1,244,422	+0.32(+1.41%)
Jul 07, 2016	23.14	23.25	22.79	22.88	1,360,919	-0.37(-1.61%)
Jul 06, 2016	23.20	23.32	23.07	23.25	2,568,318	+0.03(+0.14%)
Jul 05, 2016	23.21	23.26	23.03	23.22	1,652,906	-0.04(-0.15%)
Jul 01, 2016	23.39	23.26	23.26	23.26	1,286,080	-0.10(-0.43%)
Jun 30, 2016	22.86	23.36	22.81	23.36	2,762,241	+0.51(+2.22%)
Jun 29, 2016	22.64	22.85	22.58	22.85	1,485,535	+0.35(+1.55%)
Jun 28, 2016	22.25	22.51	22.02	22.50	2,037,541	+0.34(+1.55%)
Jun 27, 2016	22.39	22.57	22.03	22.16	2,392,597	-0.28(-1.24%)
Jun 24, 2016	21.87	22.57	21.87	22.44	3,617,203	+0.16(+0.70%)
Jun 23, 2016	22.02	22.28	21.94	22.28	1,507,585	+0.32(+1.46%)
Jun 22, 2016	22.18	22.18	21.96	21.96	1,377,376	-0.26(-1.16%)
Jun 21, 2016	22.08	22.39	21.95	22.22	1,675,687	+0.11(+0.52%)
Jun 20, 2016	22.23	22.32	22.05	22.10	1,106,132	-0.02(-0.10%)
Jun 17, 2016	22.00	22.14	21.89	22.12	1,814,929	+0.06(+0.29%)
Jun 16, 2016	21.86	22.07	21.78	22.06	1,200,799	+0.18(+0.81%)
Jun 15, 2016	21.97	22.04	21.81	21.88	1,283,452	-0.09(-0.39%)
Jun 14, 2016	22.16	22.16	21.83	21.97	1,927,890	-0.16(-0.71%)
Jun 13, 2016	22.05	22.34	21.99	22.12	2,336,905	+0.06(+0.26%)
Jun 10, 2016	22.39	22.51	21.97	22.07	1,604,252	-0.39(-1.72%)
Jun 09, 2016	22.26	22.48	22.12	22.45	1,974,073	+0.23(+1.03%)
Jun 08, 2016	22.27	22.35	22.19	22.22	1,742,930	-0.02(-0.10%)
Jun 07, 2016	22.34	22.46	22.19	22.24	1,161,850	-0.07(-0.32%)
Jun 06, 2016	22.11	22.39	22.11	22.32	1,798,424	+0.24(+1.07%)
Jun 03, 2016	22.06	22.24	22.04	22.08	1,589,548	+0.24(+1.08%)
Jun 02, 2016	21.67	21.85	21.61	21.84	1,474,769	+0.13(+0.59%)
Jun 01, 2016	21.55	21.72	21.46	21.72	2,407,518	+0.19(+0.86%)
May 31, 2016	21.62	21.81	21.51	21.53	5,345,770	-0.08(-0.36%)
May 27, 2016	21.79	21.61	21.61	21.61	3,449,225	-0.14(-0.62%)
May 26, 2016	21.64	21.82	21.53	21.74	3,605,709	+0.13(+0.59%)
May 25, 2016	21.72	21.74	21.57	21.62	1,681,996	-0.10(-0.46%)
May 24, 2016	21.62	21.84	21.55	21.72	1,470,697	+0.17(+0.79%)
May 23, 2016	21.79	21.83	21.52	21.55	1,774,110	-0.25(-1.15%)
May 20, 2016	21.70	21.82	21.59	21.79	1,125,651	+0.16(+0.73%)
May 19, 2016	21.12	21.64	21.07	21.64	969,751	+0.35(+1.64%)
May 18, 2016	21.72	21.96	21.18	21.29	1,344,343	-0.65(-2.96%)
May 17, 2016	21.85	21.98	21.75	21.94	1,860,312	+0.00(+0.00%)
May 16, 2016	21.92	22.01	21.82	21.94	915,225	-0.02(-0.10%)
May 13, 2016	22.09	22.12	21.82	21.96	945,274	-0.14(-0.65%)
May 12, 2016	21.94	22.16	21.84	22.10	1,522,057	+0.14(+0.65%)
May 11, 2016	21.79	21.99	21.65	21.96	1,412,686	+0.19(+0.88%)
May 10, 2016	21.51	21.83	21.42	21.77	1,331,125	+0.31(+1.43%)
May 09, 2016	21.40	21.53	21.27	21.46	1,567,325	+0.11(+0.50%)
May 06, 2016	21.52	21.69	21.25	21.35	1,382,544	-0.24(-1.12%)
May 05, 2016	21.00	21.65	20.99	21.59	1,749,672	+0.26(+1.20%)
May 04, 2016	20.89	21.41	20.87	21.34	1,914,516	+0.41(+1.98%)
May 03, 2016	21.23	21.29	20.66	20.92	2,599,130	-0.32(-1.51%)
May 02, 2016	21.10	21.37	20.94	21.25	2,876,316	+0.14(+0.68%)
Apr 29, 2016	20.87	21.12	20.66	21.10	2,386,384	+0.17(+0.82%)
Apr 28, 2016	20.45	20.98	20.39	20.93	2,239,541	+0.21(+1.00%)
Apr 27, 2016	20.24	20.85	20.22	20.72	2,375,378	+0.51(+2.50%)
Apr 26, 2016	19.97	20.22	19.96	20.22	1,493,293	+0.32(+1.61%)
Apr 25, 2016	19.69	19.90	19.69	19.90	1,456,718	+0.16(+0.83%)
Apr 22, 2016	19.51	19.78	19.51	19.73	1,208,828	+0.26(+1.35%)
Apr 21, 2016	20.01	20.01	19.44	19.47	1,198,491	-0.62(-3.09%)
Apr 20, 2016	20.46	20.50	20.09	20.09	1,992,509	-0.37(-1.81%)
Apr 19, 2016	20.32	20.48	20.25	20.46	1,592,375	+0.21(+1.02%)
Apr 18, 2016	20.15	20.30	20.03	20.25	1,093,408	+0.04(+0.21%)
Apr 15, 2016	19.99	20.24	19.90	20.21	1,274,368	+0.24(+1.21%)
Apr 14, 2016	19.99	20.03	19.86	19.97	1,420,653	-0.06(-0.28%)
Apr 13, 2016	20.14	20.14	19.84	20.03	1,112,804	+0.00(+0.00%)
Apr 12, 2016	19.84	20.10	19.83	20.03	891,550	+0.19(+0.97%)
Apr 11, 2016	20.05	20.23	19.80	19.83	2,090,126	-0.29(-1.45%)
Apr 08, 2016	19.80	20.15	19.80	20.13	3,142,335	+0.41(+2.06%)
Apr 07, 2016	19.73	19.92	19.65	19.72	1,195,118	-0.08(-0.40%)
Apr 06, 2016	19.92	19.94	19.62	19.80	1,344,270	-0.07(-0.38%)
Apr 05, 2016	20.20	20.28	19.79	19.87	2,182,518	-0.41(-2.02%)
Apr 04, 2016	20.47	20.47	20.12	20.28	2,303,772	-0.16(-0.79%)
Apr 01, 2016	20.12	20.44	20.08	20.44	2,401,534	+0.23(+1.12%)
Mar 31, 2016	20.19	20.30	20.08	20.22	1,895,301	+0.03(+0.14%)
Mar 30, 2016	20.22	20.28	19.96	20.19	2,109,313	-0.04(-0.21%)
Mar 29, 2016	19.88	20.28	19.76	20.23	2,738,930	+0.37(+1.85%)
Mar 28, 2016	19.92	20.03	19.78	19.87	1,281,246	+0.03(+0.14%)
Mar 24, 2016	19.72	19.84	19.84	19.84	2,099,531	+0.00(+0.00%)
Mar 23, 2016	19.68	19.89	19.54	19.84	2,040,922	+0.11(+0.57%)
Mar 22, 2016	19.80	19.92	19.69	19.72	1,688,878	-0.17(-0.85%)
Mar 21, 2016	19.81	20.05	19.67	19.89	1,855,044	+0.01(+0.04%)
Mar 18, 2016	19.94	20.13	19.80	19.89	3,401,995	-0.10(-0.49%)
Mar 17, 2016	19.63	20.03	19.56	19.99	1,730,989	+0.40(+2.02%)
Mar 16, 2016	19.29	19.63	19.19	19.59	1,555,892	+0.19(+0.98%)
Mar 15, 2016	19.05	19.44	19.01	19.40	1,834,417	+0.22(+1.14%)
Mar 14, 2016	19.17	19.27	19.10	19.18	2,350,811	+0.01(+0.07%)
Mar 11, 2016	18.94	19.17	18.86	19.17	2,491,590	+0.40(+2.15%)
Mar 10, 2016	18.65	18.80	18.35	18.76	1,575,549	+0.13(+0.72%)
Mar 09, 2016	18.53	18.87	18.45	18.63	2,530,749	+0.13(+0.69%)
Mar 08, 2016	18.58	18.71	18.19	18.50	2,156,437	-0.13(-0.68%)
Mar 07, 2016	18.64	18.91	18.59	18.63	2,497,217	-0.06(-0.30%)
Mar 04, 2016	18.30	18.74	18.28	18.69	2,535,375	+0.29(+1.57%)
Mar 03, 2016	18.29	18.47	18.17	18.40	2,157,282	+0.15(+0.81%)
Mar 02, 2016	17.79	18.27	17.53	18.25	2,945,833	+0.40(+2.21%)
Mar 01, 2016	17.68	17.94	17.56	17.85	3,711,578	+0.28(+1.61%)
Feb 29, 2016	17.65	17.77	17.22	17.57	3,965,721	-0.13(-0.76%)
Feb 26, 2016	18.69	18.74	17.51	17.70	4,312,418	-1.33(-7.01%)
Feb 25, 2016	18.93	19.19	18.81	19.04	2,541,158	+0.16(+0.86%)
Feb 24, 2016	18.61	18.92	18.53	18.88	3,065,865	+0.14(+0.75%)
Feb 23, 2016	18.81	18.98	18.59	18.74	1,986,312	-0.19(-1.01%)
Feb 22, 2016	18.79	18.99	18.68	18.93	1,270,105	+0.25(+1.32%)
Feb 19, 2016	18.91	18.94	18.55	18.68	1,409,750	-0.26(-1.38%)
Feb 18, 2016	18.59	19.07	18.46	18.94	1,584,222	+0.42(+2.25%)
Feb 17, 2016	18.58	18.81	18.41	18.52	1,652,872	+0.01(+0.08%)
Feb 16, 2016	18.35	18.52	18.20	18.51	1,636,540	+0.21(+1.16%)
Feb 12, 2016	18.16	18.30	18.30	18.30	1,840,541	+0.11(+0.62%)
Feb 11, 2016	18.38	18.47	18.17	18.18	1,617,064	-0.35(-1.87%)
Feb 10, 2016	18.59	18.65	18.19	18.53	1,536,428	-0.03(-0.15%)
Feb 09, 2016	18.62	18.76	18.45	18.56	2,225,169	-0.19(-1.02%)
Feb 08, 2016	19.02	19.24	18.50	18.75	2,708,688	-0.27(-1.41%)
Feb 05, 2016	19.22	19.64	18.97	19.02	4,484,550	-0.23(-1.17%)
Feb 04, 2016	19.24	19.45	19.15	19.24	1,888,572	-0.02(-0.11%)
Feb 03, 2016	18.91	19.40	18.72	19.27	2,815,503	+0.46(+2.44%)
Feb 02, 2016	18.65	18.81	18.44	18.81	2,050,119	-0.04(-0.22%)
Feb 01, 2016	18.55	18.93	18.55	18.85	2,452,872	+0.32(+1.75%)
Jan 29, 2016	17.94	18.54	17.89	18.52	3,242,308	+0.74(+4.17%)
Jan 28, 2016	17.71	17.84	17.50	17.78	2,043,257	+0.24(+1.37%)
Jan 27, 2016	17.69	17.97	17.38	17.54	2,154,543	-0.18(-1.00%)
Jan 26, 2016	17.39	17.94	17.39	17.72	3,762,746	+0.39(+2.24%)
Jan 25, 2016	17.47	17.53	17.22	17.33	3,889,740	-0.17(-0.97%)
Jan 22, 2016	17.08	17.54	16.98	17.50	2,444,145	+0.65(+3.86%)
Jan 21, 2016	16.98	17.06	16.71	16.85	2,262,910	-0.11(-0.67%)
Jan 20, 2016	17.33	17.47	16.50	16.96	2,756,387	-0.54(-3.11%)
Jan 19, 2016	17.75	17.88	17.42	17.51	3,042,631	-0.16(-0.88%)
Jan 15, 2016	17.48	17.66	17.66	17.66	2,179,961	-0.08(-0.48%)
Jan 14, 2016	17.39	17.93	17.36	17.75	1,923,797	+0.39(+2.24%)
Jan 13, 2016	17.72	17.85	17.29	17.36	2,620,555	-0.34(-1.92%)
Jan 12, 2016	18.06	18.11	17.47	17.70	1,577,045	-0.26(-1.45%)
Jan 11, 2016	18.03	18.19	17.87	17.96	2,277,890	-0.06(-0.31%)
Jan 08, 2016	17.85	18.15	17.78	18.02	2,942,282	+0.20(+1.11%)
Jan 07, 2016	17.94	18.11	17.78	17.82	1,776,945	-0.37(-2.02%)
Jan 06, 2016	18.21	18.39	18.15	18.18	1,534,306	-0.16(-0.87%)
Jan 05, 2016	18.51	18.53	17.97	18.34	2,213,149	-0.17(-0.91%)
Jan 04, 2016	18.34	18.53	18.11	18.51	2,090,490	+0.14(+0.76%)
Dec 31, 2015	18.61	18.37	18.37	18.37	1,509,143	-0.26(-1.39%)
Dec 30, 2015	18.75	18.80	18.56	18.63	893,668	-0.10(-0.56%)
Dec 29, 2015	18.78	18.86	18.67	18.73	1,160,447	+0.02(+0.11%)
Dec 28, 2015	18.60	18.79	18.43	18.71	1,360,481	+0.06(+0.30%)
Dec 24, 2015	18.70	18.66	18.66	18.66	895,955	-0.09(-0.48%)
Dec 23, 2015	18.52	18.90	18.52	18.75	1,918,975	+0.32(+1.74%)
Dec 22, 2015	18.18	18.49	17.97	18.43	2,113,336	+0.29(+1.58%)
Dec 21, 2015	17.85	18.20	17.68	18.14	2,676,210	+0.34(+1.92%)
Dec 18, 2015	17.83	17.96	17.73	17.80	3,426,119	-0.04(-0.20%)
Dec 17, 2015	17.83	17.95	17.73	17.83	1,385,942	+0.03(+0.16%)
Dec 16, 2015	17.46	17.83	17.40	17.81	2,136,534	+0.41(+2.33%)
Dec 15, 2015	17.31	17.54	17.23	17.40	3,407,674	+0.10(+0.61%)
Dec 14, 2015	17.42	17.54	17.09	17.30	1,733,053	-0.10(-0.56%)
Dec 11, 2015	16.93	17.67	16.88	17.39	3,313,175	+0.36(+2.13%)
Dec 10, 2015	17.31	17.36	17.00	17.03	1,293,096	-0.27(-1.54%)
Dec 09, 2015	17.18	17.48	17.11	17.30	1,534,268	+0.09(+0.53%)
Dec 08, 2015	17.27	17.32	17.04	17.20	1,914,073	-0.10(-0.57%)
Dec 07, 2015	17.20	17.39	17.12	17.30	2,231,017	+0.01(+0.04%)
Dec 04, 2015	17.46	17.51	17.14	17.30	2,503,548	+0.13(+0.73%)
Dec 03, 2015	17.37	17.45	17.10	17.17	4,405,138	-0.38(-2.15%)
Dec 02, 2015	18.11	18.14	17.51	17.55	3,216,751	-0.58(-3.20%)
Dec 01, 2015	18.34	18.44	17.96	18.13	2,550,112	-0.12(-0.65%)
Nov 30, 2015	18.17	18.36	18.09	18.25	2,511,214	+0.12(+0.65%)
Nov 27, 2015	18.13	18.17	18.00	18.13	576,628	+0.05(+0.27%)
Nov 25, 2015	18.06	18.08	18.08	18.08	1,540,625	+0.06(+0.35%)
Nov 24, 2015	18.02	18.08	17.78	18.02	2,499,972	-0.09(-0.50%)
Nov 23, 2015	18.21	18.33	18.05	18.11	2,029,251	-0.10(-0.58%)
Nov 20, 2015	18.46	18.55	18.14	18.21	1,935,500	-0.15(-0.84%)
Nov 19, 2015	18.22	18.46	18.19	18.36	1,730,159	+0.17(+0.96%)
Nov 18, 2015	18.13	18.23	17.95	18.19	1,990,097	+0.10(+0.54%)
Nov 17, 2015	18.55	18.58	18.06	18.09	1,477,322	-0.47(-2.52%)
Nov 16, 2015	18.01	18.58	17.96	18.56	1,797,250	+0.55(+3.03%)
Nov 13, 2015	18.26	18.39	17.97	18.02	998,680	-0.23(-1.26%)
Nov 12, 2015	18.46	18.67	18.22	18.25	1,219,528	-0.35(-1.88%)
Nov 11, 2015	18.52	18.61	18.34	18.60	1,224,236	+0.14(+0.76%)
Nov 10, 2015	18.27	18.67	18.27	18.46	2,453,952	+0.20(+1.07%)
Nov 09, 2015	18.13	18.32	17.96	18.26	3,101,510	+0.04(+0.23%)
Nov 06, 2015	18.80	18.86	17.93	18.22	4,791,155	-0.99(-5.13%)
Nov 05, 2015	19.73	20.00	19.13	19.20	2,416,443	-0.65(-3.27%)
Nov 04, 2015	19.90	19.95	19.76	19.85	2,617,646	+0.00(+0.00%)
Nov 03, 2015	19.66	19.90	19.62	19.85	3,218,744	+0.15(+0.74%)
Nov 02, 2015	19.94	20.03	19.66	19.71	1,814,497	-0.22(-1.09%)
Oct 30, 2015	19.92	20.12	19.78	19.92	1,444,879	+0.02(+0.11%)
Oct 29, 2015	19.73	19.93	19.63	19.90	1,287,487	+0.03(+0.18%)
Oct 28, 2015	19.85	20.02	19.50	19.87	1,936,193	+0.01(+0.07%)
Oct 27, 2015	20.00	20.06	19.73	19.85	1,262,958	-0.21(-1.04%)
Oct 26, 2015	20.12	20.27	19.86	20.06	1,273,769	-0.06(-0.28%)
Oct 23, 2015	20.47	20.53	20.08	20.12	1,277,850	-0.31(-1.54%)
Oct 22, 2015	20.22	20.54	20.18	20.43	1,107,755	+0.29(+1.46%)
Oct 21, 2015	20.26	20.38	20.12	20.14	1,134,903	-0.07(-0.35%)
Oct 20, 2015	20.13	20.34	20.06	20.21	941,211	+0.03(+0.14%)
Oct 19, 2015	20.04	20.18	19.90	20.18	1,861,847	+0.02(+0.10%)
Oct 16, 2015	20.26	20.31	20.12	20.16	1,177,192	+0.00(+0.00%)
Oct 15, 2015	19.98	20.24	19.87	20.16	1,207,798	+0.23(+1.16%)
Oct 14, 2015	19.91	20.03	19.83	19.93	1,143,892	+0.07(+0.35%)
Oct 13, 2015	19.82	20.04	19.80	19.86	1,555,268	+0.02(+0.11%)
Oct 12, 2015	19.94	20.13	19.80	19.84	1,240,826	-0.01(-0.07%)
Oct 09, 2015	19.86	19.95	19.69	19.85	1,441,843	+0.02(+0.11%)
Oct 08, 2015	19.51	19.89	19.41	19.83	1,104,147	+0.33(+1.68%)
Oct 07, 2015	19.45	19.74	19.42	19.50	1,770,400	+0.15(+0.78%)
Oct 06, 2015	19.37	19.61	19.30	19.35	1,885,883	-0.03(-0.18%)
Oct 05, 2015	19.30	19.55	19.23	19.39	2,037,270	+0.20(+1.05%)
Oct 02, 2015	18.79	19.19	18.66	19.19	1,317,598	+0.46(+2.48%)
Oct 01, 2015	18.95	19.08	18.49	18.72	2,723,138	-0.21(-1.10%)
Sep 30, 2015	18.49	18.96	18.45	18.93	2,240,692	+0.57(+3.09%)
Sep 29, 2015	18.55	18.70	18.29	18.36	1,841,490	-0.13(-0.71%)
Sep 28, 2015	18.69	18.82	18.47	18.50	1,478,604	-0.24(-1.26%)
Sep 25, 2015	18.79	18.99	18.62	18.73	1,533,530	+0.03(+0.15%)
Sep 24, 2015	18.43	18.75	18.40	18.70	1,711,317	+0.18(+0.97%)
Sep 23, 2015	18.52	18.65	18.45	18.52	1,185,246	-0.02(-0.11%)
Sep 22, 2015	18.81	18.91	18.54	18.54	1,674,235	-0.37(-1.97%)
Sep 21, 2015	18.93	19.15	18.88	18.92	913,123	+0.08(+0.44%)
Sep 18, 2015	18.95	19.08	18.79	18.83	1,796,580	-0.29(-1.52%)
Sep 17, 2015	19.00	19.41	18.97	19.13	1,351,324	+0.10(+0.51%)
Sep 16, 2015	18.79	19.06	18.74	19.03	1,822,714	+0.30(+1.59%)
Sep 15, 2015	18.61	18.74	18.42	18.73	1,237,543	+0.15(+0.82%)
Sep 14, 2015	18.64	18.68	18.54	18.58	853,506	-0.04(-0.22%)
Sep 11, 2015	18.43	18.62	18.34	18.62	1,065,553	+0.15(+0.82%)
Sep 10, 2015	18.59	18.78	18.41	18.47	1,425,670	-0.15(-0.78%)
Sep 09, 2015	18.95	19.03	18.59	18.61	1,803,883	-0.28(-1.50%)
Sep 08, 2015	18.72	18.90	18.69	18.90	1,350,760	+0.42(+2.28%)
Sep 04, 2015	18.64	18.47	18.47	18.47	1,367,900	-0.35(-1.84%)
Sep 03, 2015	18.58	18.92	18.55	18.82	1,568,887	+0.29(+1.57%)
Sep 02, 2015	19.01	19.02	18.37	18.53	2,869,815	-0.28(-1.51%)