Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.96	19.02	18.89	18.99	1,245,704	+0.01(+0.07%)
Jan 30, 2013	18.99	18.99	18.91	18.98	1,322,873	+0.02(+0.12%)
Jan 29, 2013	18.85	18.97	18.81	18.96	2,169,773	+0.07(+0.36%)
Jan 28, 2013	18.75	18.89	18.56	18.89	1,044,650	+0.13(+0.71%)
Jan 25, 2013	18.75	18.78	18.64	18.76	1,676,514	+0.11(+0.59%)
Jan 24, 2013	18.65	18.76	18.60	18.65	1,119,747	+0.04(+0.19%)
Jan 23, 2013	18.61	18.66	18.52	18.61	744,358	-0.08(-0.45%)
Jan 22, 2013	18.49	18.69	18.47	18.69	1,229,168	+0.20(+1.07%)
Jan 18, 2013	18.37	18.51	18.33	18.50	652,394	+0.15(+0.79%)
Jan 17, 2013	18.24	18.36	18.21	18.35	1,098,923	+0.13(+0.73%)
Jan 16, 2013	18.38	18.38	18.17	18.22	965,308	-0.12(-0.65%)
Jan 15, 2013	18.43	18.43	18.30	18.34	811,448	-0.07(-0.37%)
Jan 14, 2013	18.59	18.59	18.38	18.41	826,311	-0.12(-0.63%)
Jan 11, 2013	18.44	18.53	18.44	18.52	943,869	+0.04(+0.21%)
Jan 10, 2013	18.43	18.56	18.39	18.48	950,701	+0.12(+0.63%)
Jan 09, 2013	18.34	18.39	18.27	18.37	964,446	+0.05(+0.26%)
Jan 08, 2013	18.39	18.43	18.15	18.32	1,163,379	-0.03(-0.15%)
Jan 07, 2013	18.56	18.56	18.33	18.35	1,080,876	-0.22(-1.16%)
Jan 04, 2013	18.43	18.59	18.42	18.56	1,170,577	+0.16(+0.85%)
Jan 03, 2013	18.43	18.57	18.33	18.40	2,428,215	-0.05(-0.26%)
Jan 02, 2013	18.29	18.46	18.06	18.45	1,393,980	+0.39(+2.15%)
Dec 31, 2012	17.81	18.12	17.71	18.06	957,024	+0.22(+1.24%)
Dec 28, 2012	17.80	18.09	17.71	17.84	1,331,291	-0.05(-0.27%)
Dec 27, 2012	17.84	17.94	17.69	17.89	1,261,141	+0.05(+0.31%)
Dec 26, 2012	18.08	18.12	17.83	17.83	1,106,973	-0.22(-1.21%)
Dec 24, 2012	18.02	18.06	17.91	18.05	491,992	+0.01(+0.04%)
Dec 21, 2012	18.14	18.24	18.01	18.05	3,976,600	-0.26(-1.42%)
Dec 20, 2012	18.22	18.32	18.15	18.31	755,147	+0.09(+0.49%)
Dec 19, 2012	18.30	18.33	18.19	18.22	1,173,171	-0.05(-0.28%)
Dec 18, 2012	18.12	18.29	18.08	18.27	2,583,526	+0.17(+0.92%)
Dec 17, 2012	17.85	18.10	17.76	18.10	1,861,392	+0.33(+1.86%)
Dec 14, 2012	17.91	18.03	17.76	17.77	1,250,932	-0.16(-0.91%)
Dec 13, 2012	18.02	18.11	17.83	17.93	1,467,886	-0.17(-0.92%)
Dec 12, 2012	18.13	18.24	18.05	18.10	1,625,339	-0.01(-0.04%)
Dec 11, 2012	18.19	18.20	18.01	18.11	2,089,923	-0.04(-0.23%)
Dec 10, 2012	18.27	18.27	18.05	18.15	2,257,965	-0.05(-0.26%)
Dec 07, 2012	18.22	18.30	18.12	18.20	1,195,241	-0.02(-0.12%)
Dec 06, 2012	18.30	18.40	18.18	18.22	976,638	-0.06(-0.32%)
Dec 05, 2012	18.17	18.43	18.13	18.28	2,017,852	+0.13(+0.74%)
Dec 04, 2012	18.26	18.35	18.12	18.14	1,215,916	-0.20(-1.10%)
Nov 30, 2012	18.28	18.52	18.21	18.35	12,291,348	+0.06(+0.33%)
Nov 29, 2012	18.30	18.31	18.03	18.28	4,333,894	+0.06(+0.32%)
Nov 28, 2012	18.22	18.24	17.93	18.23	2,507,499	+0.01(+0.07%)
Nov 27, 2012	18.18	18.23	18.07	18.21	3,083,917	+0.03(+0.18%)
Nov 26, 2012	18.05	18.20	18.01	18.18	3,026,513	+0.13(+0.73%)
Nov 23, 2012	18.03	18.13	17.91	18.05	641,286	+0.04(+0.23%)
Nov 21, 2012	18.05	18.10	17.82	18.01	1,897,336	-0.03(-0.18%)
Nov 20, 2012	17.96	18.04	17.81	18.04	1,544,208	+0.05(+0.30%)
Nov 19, 2012	18.14	18.20	17.87	17.99	1,868,825	-0.04(-0.21%)
Nov 16, 2012	17.82	18.05	17.71	18.02	2,968,418	+0.18(+0.99%)
Nov 15, 2012	17.62	17.86	17.46	17.85	3,858,189	+0.23(+1.31%)
Nov 14, 2012	17.60	17.72	17.50	17.62	2,131,504	-0.09(-0.51%)
Nov 13, 2012	17.65	17.89	17.56	17.71	1,140,323	-0.06(-0.33%)
Nov 12, 2012	18.05	18.09	17.74	17.76	1,236,040	-0.28(-1.57%)
Nov 09, 2012	17.86	18.16	17.81	18.05	1,263,399	+0.05(+0.30%)
Nov 08, 2012	18.08	18.40	17.98	17.99	2,687,798	+0.03(+0.14%)
Nov 07, 2012	19.33	19.33	17.64	17.97	2,990,868	-0.49(-2.66%)
Nov 06, 2012	18.39	18.64	18.37	18.46	1,997,077	+0.06(+0.31%)
Nov 05, 2012	18.44	18.50	18.33	18.40	1,289,125	-0.09(-0.49%)
Nov 02, 2012	18.79	18.79	18.48	18.49	1,356,980	-0.20(-1.05%)