Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.17	13.37	13.12	13.35	1,743,409	+0.11(+0.84%)
Oct 28, 2010	13.21	13.26	13.19	13.24	1,959,379	+0.12(+0.90%)
Oct 27, 2010	12.96	13.13	12.95	13.12	2,787,474	+0.05(+0.42%)
Oct 25, 2010	13.13	13.17	13.04	13.07	1,045,655	+0.03(+0.26%)
Oct 22, 2010	13.09	13.10	12.95	13.04	848,976	-0.02(-0.16%)
Oct 21, 2010	13.27	13.27	12.92	13.06	1,657,323	-0.15(-1.14%)
Oct 20, 2010	12.99	13.26	12.98	13.21	1,545,299	+0.26(+1.98%)
Oct 19, 2010	13.05	13.16	12.88	12.95	2,212,702	-0.24(-1.81%)
Oct 18, 2010	13.08	13.21	13.07	13.19	1,214,726	+0.10(+0.74%)
Oct 15, 2010	13.12	13.20	13.00	13.09	2,791,029	+0.04(+0.28%)
Oct 14, 2010	12.92	13.14	12.89	13.06	1,885,567	+0.15(+1.12%)
Oct 13, 2010	12.88	12.93	12.82	12.91	1,422,713	+0.07(+0.52%)
Oct 12, 2010	12.81	12.87	12.70	12.85	1,355,958	+0.04(+0.31%)
Oct 11, 2010	12.92	12.92	12.79	12.81	1,387,798	-0.08(-0.63%)
Oct 08, 2010	12.89	12.96	12.82	12.89	1,919,659	-0.07(-0.51%)
Oct 07, 2010	12.94	13.15	12.84	12.96	3,195,950	+0.09(+0.68%)
Oct 06, 2010	12.42	13.26	12.41	12.87	6,265,270	+0.50(+4.02%)
Oct 05, 2010	12.22	12.39	12.20	12.37	1,444,711	+0.23(+1.90%)
Oct 04, 2010	12.16	12.29	12.09	12.14	2,257,233	-0.02(-0.20%)
Oct 01, 2010	12.16	12.16	11.97	12.16	2,941,125	+0.21(+1.77%)
Sep 30, 2010	11.95	12.15	11.95	11.95	14,011	-0.00(-0.04%)
Sep 29, 2010	12.02	12.09	11.94	11.96	1,927,436	-0.07(-0.55%)
Sep 28, 2010	12.11	12.13	11.95	12.02	2,692,149	-0.09(-0.77%)
Sep 27, 2010	12.12	12.17	12.04	12.12	1,099,793	-0.01(-0.05%)
Sep 24, 2010	12.05	12.16	12.02	12.12	1,030,665	+0.21(+1.79%)
Sep 23, 2010	11.98	12.05	11.88	11.91	1,270,729	-0.14(-1.19%)
Sep 22, 2010	12.04	12.21	12.04	12.05	2,000,011	+0.00(+0.02%)
Sep 21, 2010	12.16	12.18	12.02	12.05	1,619,801	-0.08(-0.64%)
Sep 20, 2010	11.96	12.14	11.92	12.13	1,357,946	+0.19(+1.63%)
Sep 17, 2010	11.93	12.04	11.92	11.93	2,297,488	-0.11(-0.92%)
Sep 15, 2010	12.03	12.09	11.93	12.04	2,265,336	+0.04(+0.32%)
Sep 14, 2010	11.92	12.08	11.89	12.01	2,072,992	+0.08(+0.68%)
Sep 13, 2010	11.83	11.96	11.77	11.92	1,996,348	+0.20(+1.74%)
Sep 10, 2010	11.77	11.77	11.66	11.72	1,045,036	-0.06(-0.48%)
Sep 09, 2010	11.85	11.87	11.74	11.78	1,152,001	+0.04(+0.38%)
Sep 08, 2010	11.84	11.86	11.72	11.73	1,401,714	-0.08(-0.66%)
Sep 07, 2010	11.79	11.85	11.72	11.81	343	-0.04(-0.30%)
Sep 03, 2010	11.99	11.99	11.79	11.85	4,820,790	-0.01(-0.08%)
Sep 02, 2010	11.96	11.96	11.83	11.86	2,033,254	-0.07(-0.58%)
Sep 01, 2010	11.87	11.97	11.83	11.92	2,106,859	+0.25(+2.13%)
Aug 31, 2010	11.65	11.76	11.56	11.68	14,011	-0.04(-0.36%)
Aug 30, 2010	11.87	11.93	11.71	11.72	761,467	-0.21(-1.76%)
Aug 27, 2010	11.88	11.93	11.58	11.93	1,508,219	+0.27(+2.29%)
Aug 26, 2010	11.76	11.86	11.63	11.66	1,228,179	-0.07(-0.59%)
Aug 25, 2010	11.61	11.75	11.45	11.73	1,000,217	+0.10(+0.85%)
Aug 24, 2010	11.60	11.72	11.54	11.63	430	-0.12(-1.05%)
Aug 23, 2010	11.85	11.92	11.74	11.75	680,612	-0.02(-0.20%)
Aug 20, 2010	11.74	11.78	11.65	11.78	723,566	-0.04(-0.30%)
Aug 19, 2010	11.96	11.99	11.74	11.81	430	-0.22(-1.87%)
Aug 18, 2010	12.05	12.09	11.90	12.04	1,228,229	-0.05(-0.40%)
Aug 17, 2010	12.02	12.18	11.93	12.09	1,163,887	+0.17(+1.41%)
Aug 16, 2010	11.80	11.94	11.77	11.92	947,849	+0.02(+0.18%)
Aug 13, 2010	11.90	11.97	11.78	11.90	824,327	+0.08(+0.68%)
Aug 12, 2010	11.74	11.87	11.69	11.82	1,065,236	-0.11(-0.95%)
Aug 11, 2010	12.02	12.03	11.86	11.93	1,568,477	-0.33(-2.67%)
Aug 10, 2010	12.07	12.32	11.99	12.26	2,311,883	+0.07(+0.54%)
Aug 09, 2010	12.07	12.21	12.00	12.19	1,583,962	+0.15(+1.27%)
Aug 06, 2010	12.04	12.04	11.77	12.04	1,468,867	+0.09(+0.75%)
Aug 05, 2010	11.94	11.97	11.79	11.95	2,024,267	-0.03(-0.22%)
Aug 04, 2010	12.10	12.10	11.88	11.98	1,587,545	-0.05(-0.45%)
Aug 03, 2010	12.01	12.15	11.99	12.03	1,008,931	-0.04(-0.37%)