Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	15.28	15.43	15.22	15.42	1,057,184	+0.11(+0.74%)
Mar 30, 2011	15.13	15.32	15.13	15.30	923,081	+0.22(+1.46%)
Mar 29, 2011	14.93	15.09	14.88	15.08	1,050,474	+0.15(+1.00%)
Mar 28, 2011	15.02	15.12	14.93	14.93	725,969	-0.08(-0.55%)
Mar 25, 2011	15.07	15.18	14.99	15.02	1,254,896	-0.00(-0.02%)
Mar 24, 2011	15.07	15.09	14.91	15.02	1,403,984	+0.02(+0.16%)
Mar 23, 2011	14.96	15.04	14.90	15.00	712,198	+0.02(+0.16%)
Mar 22, 2011	15.00	15.05	14.96	14.97	873,611	-0.02(-0.10%)
Mar 21, 2011	14.92	15.00	14.89	14.99	1,242,499	+0.34(+2.33%)
Mar 18, 2011	14.67	14.81	14.59	14.64	926,252	+0.09(+0.63%)
Mar 17, 2011	14.69	14.69	14.43	14.55	1,051,858	+0.04(+0.27%)
Mar 16, 2011	14.56	14.67	14.44	14.51	1,909,137	-0.08(-0.54%)
Mar 15, 2011	14.57	14.68	14.54	14.59	2,184,769	-0.31(-2.07%)
Mar 14, 2011	14.84	14.94	14.71	14.90	1,477,365	-0.02(-0.14%)
Mar 11, 2011	14.86	14.95	14.76	14.92	1,179,898	+0.08(+0.53%)
Mar 10, 2011	15.00	15.00	14.76	14.84	1,964,526	-0.29(-1.93%)
Mar 09, 2011	15.05	15.16	15.00	15.14	1,074,970	+0.06(+0.38%)
Mar 08, 2011	14.88	15.18	14.87	15.08	1,521,466	+0.16(+1.08%)
Mar 07, 2011	14.90	15.08	14.81	14.92	1,571,533	+0.02(+0.10%)
Mar 04, 2011	14.96	14.99	14.78	14.90	1,262,242	-0.09(-0.57%)
Mar 03, 2011	14.92	15.03	14.86	14.99	1,176,969	+0.13(+0.88%)
Mar 02, 2011	14.64	14.92	14.62	14.86	1,843,604	+0.26(+1.75%)
Mar 01, 2011	14.72	14.80	14.56	14.60	1,148,826	-0.07(-0.46%)
Feb 28, 2011	14.63	14.91	14.61	14.67	2,127,671	+0.06(+0.42%)
Feb 25, 2011	14.46	14.62	14.46	14.61	1,045,509	+0.18(+1.23%)
Feb 24, 2011	14.43	14.52	14.39	14.43	1,834,040	-0.02(-0.13%)
Feb 23, 2011	14.55	14.64	14.38	14.45	1,782,094	-0.13(-0.90%)
Feb 22, 2011	14.53	14.67	14.49	14.58	1,598,085	-0.06(-0.40%)
Feb 18, 2011	14.43	14.69	14.42	14.64	2,080,684	+0.25(+1.72%)
Feb 17, 2011	14.12	14.40	14.06	14.39	1,712,740	+0.28(+2.01%)
Feb 16, 2011	14.12	14.16	14.06	14.11	1,120,287	+0.02(+0.17%)
Feb 15, 2011	14.11	14.19	14.07	14.08	1,112,098	-0.09(-0.67%)
Feb 14, 2011	14.24	14.24	14.14	14.18	1,099,675	-0.05(-0.39%)
Feb 11, 2011	14.09	14.27	14.09	14.23	1,078,331	+0.04(+0.28%)
Feb 10, 2011	14.13	14.24	14.13	14.19	962,321	+0.03(+0.22%)
Feb 09, 2011	14.18	14.19	14.09	14.16	999,109	-0.07(-0.49%)
Feb 08, 2011	14.20	14.24	14.11	14.23	689,611	+0.05(+0.32%)
Feb 07, 2011	14.14	14.22	14.13	14.18	587,405	+0.05(+0.39%)
Feb 04, 2011	14.17	14.19	14.08	14.13	623,268	-0.01(-0.04%)
Feb 03, 2011	14.04	14.16	13.98	14.14	995,983	+0.04(+0.26%)
Feb 02, 2011	14.15	14.22	14.09	14.10	896,434	-0.09(-0.64%)
Feb 01, 2011	14.09	14.23	14.06	14.19	1,029,596	+0.20(+1.42%)
Jan 31, 2011	13.95	14.11	13.90	13.99	1,685,378	+0.07(+0.48%)
Jan 28, 2011	14.18	14.20	13.91	13.93	1,095,615	-0.24(-1.72%)
Jan 27, 2011	14.04	14.21	13.96	14.17	1,510,034	+0.13(+0.91%)
Jan 26, 2011	14.04	14.09	13.97	14.04	968,375	+0.03(+0.20%)
Jan 25, 2011	13.92	14.02	13.86	14.01	1,262,167	+0.07(+0.48%)
Jan 24, 2011	13.72	14.02	13.72	13.95	1,466,989	+0.25(+1.80%)
Jan 21, 2011	13.81	13.88	13.66	13.70	2,953,944	-0.05(-0.33%)
Jan 20, 2011	13.69	13.77	13.66	13.75	1,537,582	+0.02(+0.18%)
Jan 19, 2011	13.83	13.88	13.70	13.72	2,043,057	-0.10(-0.71%)
Jan 18, 2011	13.73	13.86	13.69	13.82	2,638,907	+0.10(+0.71%)
Jan 14, 2011	13.70	13.79	13.68	13.72	1,451,827	+0.00(+0.02%)
Jan 13, 2011	13.80	13.86	13.68	13.72	1,359,220	-0.08(-0.57%)
Jan 12, 2011	13.90	13.94	13.79	13.80	1,300,345	-0.07(-0.51%)
Jan 11, 2011	13.91	13.95	13.84	13.87	1,498,624	-0.01(-0.07%)
Jan 10, 2011	13.89	13.91	13.63	13.88	2,118,544	-0.04(-0.29%)
Jan 07, 2011	13.91	13.94	13.82	13.92	1,196,420	+0.08(+0.57%)
Jan 06, 2011	13.93	13.97	13.79	13.84	987,797	-0.01(-0.09%)
Jan 05, 2011	13.88	13.93	13.85	13.85	1,014,770	-0.03(-0.24%)
Jan 04, 2011	14.00	14.02	13.77	13.88	1,682,702	-0.10(-0.73%)
Jan 03, 2011	13.88	14.00	13.84	13.99	2,227,287	+0.21(+1.56%)
Dec 31, 2010	13.87	13.91	13.76	13.77	971,710	-0.12(-0.89%)
Dec 30, 2010	13.83	13.92	13.83	13.90	1,463,604	+0.04(+0.26%)
Dec 29, 2010	13.84	13.88	13.76	13.86	504,005	+0.03(+0.24%)
Dec 28, 2010	13.78	13.83	13.65	13.83	861,713	+0.06(+0.44%)
Dec 27, 2010	13.75	13.78	13.66	13.77	455,642	-0.02(-0.18%)
Dec 23, 2010	13.88	13.88	13.78	13.79	593,997	-0.11(-0.78%)
Dec 22, 2010	13.79	13.90	13.79	13.90	641,170	+0.13(+0.97%)
Dec 21, 2010	13.80	13.84	13.72	13.77	1,141,906	-0.02(-0.15%)
Dec 20, 2010	13.84	13.85	13.67	13.79	1,154,984	-0.03(-0.24%)
Dec 17, 2010	13.72	13.83	13.59	13.82	3,113,947	+0.14(+1.02%)
Dec 16, 2010	13.52	13.69	13.44	13.68	1,510,413	+0.16(+1.16%)
Dec 15, 2010	13.67	13.73	13.52	13.52	1,921,121	-0.17(-1.21%)
Dec 14, 2010	13.62	13.73	13.59	13.69	1,646,540	+0.08(+0.62%)
Dec 13, 2010	13.58	13.61	13.54	13.61	907,319	+0.03(+0.22%)
Dec 10, 2010	13.59	13.64	13.53	13.58	1,431,955	-0.01(-0.07%)
Dec 09, 2010	13.71	13.71	13.47	13.58	2,339,146	-0.06(-0.44%)
Dec 08, 2010	13.71	13.76	13.60	13.65	1,332,599	-0.06(-0.46%)
Dec 07, 2010	13.82	13.87	13.70	13.71	1,673,413	+0.08(+0.55%)
Dec 06, 2010	13.66	13.71	13.60	13.63	3,243,315	+0.00(+0.00%)
Dec 03, 2010	13.50	13.67	13.42	13.63	1,739,841	+0.11(+0.85%)
Dec 02, 2010	13.60	13.64	13.43	13.52	2,019,300	-0.09(-0.64%)
Dec 01, 2010	13.59	13.75	13.55	13.61	1,329,048	+0.15(+1.08%)
Nov 30, 2010	13.50	13.65	13.45	13.46	1,724,002	-0.17(-1.26%)
Nov 29, 2010	13.58	13.67	13.42	13.63	1,492,521	-0.04(-0.31%)
Nov 26, 2010	13.60	13.69	13.53	13.68	997,436	-0.04(-0.26%)
Nov 24, 2010	13.59	13.71	13.71	13.71	1,115,356	+0.18(+1.32%)
Nov 23, 2010	13.52	13.54	13.34	13.53	1,484,849	-0.14(-1.02%)
Nov 22, 2010	13.49	13.70	13.46	13.67	1,157,209	+0.13(+0.98%)
Nov 19, 2010	13.55	13.55	13.38	13.54	1,194,370	-0.04(-0.31%)
Nov 18, 2010	13.48	13.66	13.46	13.58	1,614,148	+0.25(+1.88%)
Nov 17, 2010	13.34	13.36	13.20	13.33	1,067,604	+0.01(+0.09%)
Nov 16, 2010	13.59	13.64	13.21	13.32	2,152,913	-0.38(-2.78%)
Nov 15, 2010	13.59	13.73	13.52	13.70	1,521,358	+0.15(+1.07%)
Nov 12, 2010	13.58	13.65	13.50	13.55	1,322,914	-0.14(-0.99%)
Nov 11, 2010	13.57	13.69	13.54	13.69	1,512,788	+0.02(+0.18%)
Nov 10, 2010	13.74	13.86	13.56	13.67	2,956,264	-0.08(-0.59%)
Nov 09, 2010	13.81	13.93	13.68	13.75	1,202,296	-0.01(-0.09%)
Nov 08, 2010	13.77	13.83	13.66	13.76	1,103,634	-0.07(-0.52%)
Nov 05, 2010	13.84	13.91	13.70	13.83	1,130,428	-0.05(-0.37%)
Nov 04, 2010	13.81	13.97	13.80	13.88	1,603,437	+0.19(+1.41%)
Nov 03, 2010	13.70	13.84	13.61	13.69	1,811,497	-0.02(-0.15%)
Nov 02, 2010	13.60	13.73	13.60	13.71	1,944,106	+0.24(+1.80%)
Nov 01, 2010	13.46	13.61	13.35	13.47	1,998,607	+0.12(+0.86%)
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%)
Aug 02, 2010	12.09	12.14	12.02	12.07	1,685,700	+0.19(+1.61%)
Jul 30, 2010	11.88	11.92	11.75	11.88	1,063,381	-0.09(-0.75%)
Jul 29, 2010	12.20	12.22	11.79	11.97	1,996,054	-0.16(-1.36%)
Jul 28, 2010	12.28	12.28	12.07	12.14	1,838,045	-0.14(-1.17%)
Jul 27, 2010	12.28	12.30	12.07	12.28	343	+0.25(+2.07%)
Jul 26, 2010	11.83	12.03	11.83	12.03	1,680,149	+0.21(+1.77%)
Jul 23, 2010	11.65	11.85	11.59	11.82	1,469,104	+0.16(+1.41%)
Jul 22, 2010	11.47	11.69	11.47	11.66	1,545,515	+0.32(+2.86%)
Jul 21, 2010	11.64	11.64	11.31	11.33	1,083,794	-0.26(-2.22%)
Jul 20, 2010	11.39	11.59	11.32	11.59	971,427	+0.07(+0.65%)
Jul 19, 2010	11.40	11.53	11.29	11.52	969,176	+0.15(+1.29%)
Jul 16, 2010	11.37	11.63	11.36	11.37	1,257,252	-0.31(-2.62%)
Jul 15, 2010	11.58	11.71	11.40	11.68	1,112,590	+0.12(+1.04%)
Jul 14, 2010	11.59	11.59	11.46	11.56	1,218,978	-0.04(-0.36%)
Jul 13, 2010	11.59	11.62	11.50	11.60	1,119,309	+0.11(+0.94%)
Jul 12, 2010	11.39	11.54	11.37	11.49	935,329	+0.02(+0.21%)
Jul 09, 2010	11.47	11.48	11.32	11.47	1,454,953	+0.08(+0.74%)
Jul 08, 2010	11.38	11.41	11.26	11.38	1,778,221	+0.04(+0.32%)
Jul 07, 2010	11.09	11.36	10.95	11.35	1,462,175	+0.35(+3.20%)
Jul 06, 2010	10.91	11.07	10.88	10.99	6,414	+0.23(+2.18%)
Jul 02, 2010	10.76	10.85	10.71	10.76	1,031,934	+0.02(+0.19%)
Jul 01, 2010	10.83	10.83	10.50	10.74	1,917,075	-0.11(-1.04%)
Jun 30, 2010	10.95	11.18	10.84	10.85	1,728	-0.09(-0.84%)
Jun 29, 2010	11.11	11.11	10.86	10.94	1,612,278	-0.13(-1.18%)
Jun 25, 2010	11.07	11.09	10.82	11.07	2,606,096	+0.18(+1.66%)
Jun 24, 2010	10.90	11.07	10.87	10.89	1,801,058	-0.06(-0.57%)
Jun 23, 2010	10.94	11.07	10.83	10.96	2,621,280	+0.00(+0.03%)
Jun 22, 2010	11.17	11.21	10.95	10.95	1,458,771	-0.20(-1.78%)
Jun 21, 2010	11.37	11.40	11.11	11.15	1,174,586	-0.10(-0.84%)
Jun 18, 2010	11.25	11.27	11.13	11.25	1,515,114	+0.03(+0.26%)
Jun 17, 2010	11.07	11.23	11.03	11.22	978,502	+0.15(+1.40%)
Jun 16, 2010	10.93	11.12	10.91	11.06	845,445	+0.05(+0.46%)
Jun 15, 2010	10.79	11.02	10.79	11.01	1,230,689	+0.26(+2.43%)
Jun 14, 2010	10.73	10.86	10.66	10.75	1,622,173	+0.07(+0.67%)
Jun 11, 2010	10.54	10.69	10.53	10.68	763,468	+0.03(+0.28%)
Jun 10, 2010	10.47	10.66	10.47	10.65	1,273,451	+0.33(+3.16%)
Jun 09, 2010	10.57	10.57	10.28	10.32	1,408,864	-0.15(-1.45%)
Jun 08, 2010	10.45	10.50	10.28	10.47	1,781,646	+0.07(+0.71%)
Jun 07, 2010	10.52	10.58	10.39	10.40	2,007,663	-0.06(-0.57%)
Jun 04, 2010	10.46	10.83	10.37	10.46	3,440,525	-0.52(-4.76%)
Jun 03, 2010	10.81	11.01	10.81	10.98	1,418,442	+0.14(+1.29%)
Jun 02, 2010	10.62	10.84	10.56	10.84	1,552,742	+0.29(+2.70%)
Jun 01, 2010	10.74	10.83	10.55	10.56	1,745,652	-0.26(-2.39%)
May 28, 2010	10.82	10.93	10.74	10.82	1,653,390	+0.03(+0.25%)
May 27, 2010	10.64	10.79	10.57	10.79	2,034,955	+0.37(+3.59%)
May 26, 2010	10.47	10.63	10.41	10.42	3,251,981	-0.04(-0.37%)
May 25, 2010	10.35	10.49	10.05	10.45	3,115,511	-0.13(-1.23%)
May 24, 2010	10.53	10.76	10.50	10.58	1,954,727	+0.02(+0.23%)
May 21, 2010	10.31	10.59	10.24	10.56	3,297,094	+0.10(+0.96%)
May 20, 2010	10.46	10.67	10.40	10.46	336	-0.60(-5.42%)
May 19, 2010	11.30	11.30	10.79	11.06	3,142,263	-0.25(-2.23%)
May 18, 2010	11.74	11.75	11.29	11.31	2,300,898	-0.35(-3.00%)
May 17, 2010	11.51	11.69	11.43	11.66	2,500,358	+0.18(+1.58%)
May 14, 2010	11.48	11.75	11.38	11.48	1,948,909	-0.29(-2.45%)
May 13, 2010	11.75	11.91	11.65	11.77	1,084,358	+0.01(+0.13%)
May 12, 2010	11.54	11.83	11.52	11.75	1,829,647	+0.21(+1.85%)
May 11, 2010	11.61	11.77	11.54	11.54	2,172,500	+0.12(+1.01%)
May 10, 2010	11.30	11.46	11.30	11.42	1,899,173	+0.52(+4.76%)
May 07, 2010	11.34	11.41	10.78	10.91	4,260,204	-0.51(-4.45%)
May 06, 2010	12.02	12.02	10.61	11.41	3,378,334	-0.65(-5.37%)
May 05, 2010	12.10	12.12	11.98	12.06	1,249,448	-0.11(-0.90%)
May 04, 2010	12.26	12.26	12.07	12.17	1,558,857	-0.26(-2.08%)
May 03, 2010	12.36	12.43	12.29	12.43	1,614,805	+0.15(+1.18%)
Apr 30, 2010	12.26	12.54	12.21	12.28	1,339,847	+0.07(+0.56%)
Apr 29, 2010	12.15	12.30	12.11	12.21	874,721	+0.11(+0.88%)
Apr 28, 2010	12.00	12.14	11.95	12.11	736,526	+0.18(+1.52%)
Apr 27, 2010	12.11	12.24	11.91	11.93	1,106,213	-0.23(-1.90%)
Apr 26, 2010	12.15	12.24	12.13	12.16	852,772	-0.02(-0.15%)
Apr 23, 2010	12.08	12.19	12.04	12.18	642,360	+0.13(+1.06%)
Apr 22, 2010	11.95	12.07	11.88	12.05	852,988	+0.05(+0.42%)
Apr 21, 2010	11.93	12.02	11.91	12.00	868,593	+0.04(+0.37%)
Apr 20, 2010	11.83	11.95	11.79	11.95	1,146,795	+0.18(+1.51%)
Apr 19, 2010	11.76	11.81	11.68	11.78	1,154,113	-0.04(-0.38%)
Apr 16, 2010	11.87	11.93	11.75	11.82	1,888,692	-0.08(-0.70%)
Apr 15, 2010	11.74	11.91	11.72	11.90	1,213,737	+0.13(+1.08%)
Apr 14, 2010	11.78	11.79	11.67	11.78	1,029,006	+0.01(+0.10%)
Apr 13, 2010	11.79	11.79	11.67	11.76	559,800	-0.02(-0.18%)
Apr 12, 2010	11.76	11.83	11.75	11.78	510,101	+0.01(+0.13%)
Apr 09, 2010	11.70	11.78	11.60	11.77	679,607	+0.05(+0.43%)
Apr 08, 2010	11.72	11.76	11.64	11.72	874,903	-0.08(-0.70%)
Apr 07, 2010	11.71	11.81	11.42	11.80	1,672,964	+0.02(+0.13%)
Apr 06, 2010	11.67	11.80	11.65	11.79	1,013,354	+0.06(+0.55%)
Apr 05, 2010	11.64	11.72	11.61	11.72	660,317	+0.10(+0.89%)