Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.01	22.41	21.99	22.19	1,969,170	+0.10(+0.44%)
Jun 27, 2013	22.06	22.21	21.99	22.09	1,169,015	+0.17(+0.79%)
Jun 26, 2013	21.75	22.07	21.75	21.92	2,053,914	+0.26(+1.22%)
Jun 25, 2013	21.59	21.69	21.31	21.66	2,679,013	+0.19(+0.88%)
Jun 24, 2013	21.27	21.66	21.11	21.47	1,587,233	-0.08(-0.38%)
Jun 21, 2013	21.29	21.66	20.95	21.55	1,623,606	+0.34(+1.63%)
Jun 20, 2013	21.89	21.90	21.18	21.21	1,120,553	-0.85(-3.84%)
Jun 19, 2013	22.42	22.70	22.05	22.05	1,269,456	-0.41(-1.83%)
Jun 18, 2013	22.24	22.53	22.15	22.46	1,310,836	+0.24(+1.08%)
Jun 17, 2013	22.30	22.42	22.13	22.22	1,057,824	+0.04(+0.16%)
Jun 14, 2013	22.03	22.33	22.03	22.19	2,004,815	+0.23(+1.04%)
Jun 13, 2013	21.64	21.97	21.51	21.96	1,346,179	+0.33(+1.50%)
Jun 12, 2013	22.05	22.10	21.51	21.63	1,604,691	-0.26(-1.19%)
Jun 11, 2013	21.86	22.07	21.75	21.89	706,492	-0.19(-0.85%)
Jun 10, 2013	22.12	22.14	21.88	22.08	482,239	-0.01(-0.06%)
Jun 07, 2013	21.81	22.17	21.71	22.09	1,270,188	+0.36(+1.66%)
Jun 06, 2013	21.42	21.75	21.38	21.73	1,499,106	+0.27(+1.24%)
Jun 05, 2013	21.78	21.86	21.36	21.47	1,752,812	-0.40(-1.83%)
Jun 04, 2013	21.97	22.07	21.77	21.87	1,060,415	-0.14(-0.65%)
Jun 03, 2013	22.03	22.19	21.83	22.01	1,090,430	-0.07(-0.34%)
May 31, 2013	22.17	22.51	22.09	22.09	1,037,819	-0.13(-0.60%)
May 30, 2013	22.25	22.66	22.17	22.22	719,934	+0.06(+0.25%)
May 29, 2013	22.40	22.40	21.97	22.16	1,511,589	-0.38(-1.70%)
May 28, 2013	22.68	22.83	22.32	22.55	851,137	-0.01(-0.03%)
May 24, 2013	22.75	22.85	22.50	22.55	506,587	-0.30(-1.31%)
May 23, 2013	22.64	22.95	22.22	22.85	1,429,734	+0.11(+0.47%)
May 22, 2013	23.22	23.41	22.63	22.75	1,271,067	-0.50(-2.14%)
May 21, 2013	23.33	23.51	23.19	23.24	1,107,633	-0.12(-0.52%)
May 20, 2013	23.29	23.38	23.24	23.36	759,079	+0.00(+0.01%)
May 17, 2013	23.15	23.40	23.11	23.36	688,297	+0.29(+1.27%)
May 16, 2013	23.32	23.36	23.05	23.07	685,491	-0.34(-1.43%)
May 15, 2013	23.20	23.49	23.13	23.40	954,461	+0.60(+2.63%)
May 13, 2013	22.95	22.98	22.75	22.80	1,250,674	-0.22(-0.98%)
May 10, 2013	22.96	23.05	22.85	23.03	777,324	+0.09(+0.41%)
May 09, 2013	23.43	23.51	22.87	22.93	2,662,805	-0.49(-2.11%)
May 08, 2013	23.46	23.58	23.31	23.43	1,266,525	-0.18(-0.74%)
May 07, 2013	23.39	23.64	23.39	23.60	1,959,942	+0.18(+0.76%)
May 06, 2013	23.44	23.57	23.10	23.43	1,572,854	-0.11(-0.47%)
May 03, 2013	23.57	23.81	23.41	23.54	2,025,669	+0.13(+0.54%)
May 02, 2013	23.12	23.72	22.91	23.41	1,872,954	+0.31(+1.32%)
May 01, 2013	23.57	23.57	23.05	23.10	2,515,690	-0.47(-1.97%)
Apr 30, 2013	23.43	23.57	23.24	23.57	1,778,503	+0.20(+0.84%)
Apr 29, 2013	23.26	23.53	23.02	23.37	1,517,793	+0.22(+0.96%)
Apr 26, 2013	23.28	23.36	23.14	23.15	1,085,568	-0.21(-0.89%)
Apr 25, 2013	23.32	23.48	23.24	23.36	826,199	+0.14(+0.59%)
Apr 24, 2013	23.26	23.38	23.13	23.22	693,112	-0.01(-0.04%)
Apr 23, 2013	23.15	23.24	22.91	23.23	1,261,768	+0.18(+0.76%)
Apr 22, 2013	23.09	23.25	22.91	23.06	1,373,134	-0.04(-0.18%)
Apr 19, 2013	22.82	23.13	22.62	23.10	1,071,543	+0.35(+1.53%)
Apr 18, 2013	22.59	22.82	22.46	22.75	1,597,092	+0.18(+0.78%)
Apr 17, 2013	22.61	22.68	22.34	22.58	1,283,943	-0.19(-0.83%)
Apr 16, 2013	22.55	22.77	22.37	22.77	970,545	+0.34(+1.49%)
Apr 15, 2013	22.76	22.86	22.42	22.43	2,388,408	-0.44(-1.94%)
Apr 12, 2013	22.84	22.94	22.78	22.87	1,279,097	-0.02(-0.07%)
Apr 11, 2013	22.91	23.00	22.81	22.89	1,060,879	+0.01(+0.06%)
Apr 10, 2013	22.74	22.96	22.69	22.88	1,433,151	+0.20(+0.89%)
Apr 09, 2013	22.84	22.90	22.67	22.67	1,157,411	-0.23(-1.01%)
Apr 08, 2013	22.78	22.91	22.68	22.91	1,229,955	+0.13(+0.58%)
Apr 05, 2013	22.62	22.81	22.56	22.77	1,096,849	+0.00(+0.00%)
Apr 04, 2013	22.62	22.83	22.60	22.77	2,077,105	+0.19(+0.83%)
Apr 03, 2013	22.88	22.94	22.57	22.59	2,821,766	-0.25(-1.10%)
Apr 02, 2013	22.73	22.89	22.69	22.84	1,389,403	+0.13(+0.57%)
Apr 01, 2013	22.63	22.73	22.58	22.71	1,011,927	+0.07(+0.31%)
Mar 28, 2013	22.48	22.70	22.46	22.64	2,224,291	+0.14(+0.63%)
Mar 27, 2013	22.38	22.60	22.30	22.49	1,167,986	-0.01(-0.04%)
Mar 26, 2013	22.35	22.51	22.14	22.50	1,831,589	+0.23(+1.05%)
Mar 25, 2013	22.20	22.34	22.15	22.27	1,502,435	+0.13(+0.58%)
Mar 22, 2013	22.14	22.24	21.98	22.14	1,241,843	+0.04(+0.18%)
Mar 21, 2013	21.84	22.12	21.74	22.10	2,589,766	+0.23(+1.05%)
Mar 20, 2013	21.71	21.93	21.65	21.87	1,733,829	+0.24(+1.09%)
Mar 19, 2013	21.76	21.87	21.54	21.64	2,079,077	-0.24(-1.08%)
Mar 18, 2013	21.81	22.08	21.70	21.87	3,089,743	-0.00(-0.01%)
Mar 15, 2013	20.93	21.96	20.84	21.88	8,444,477	+2.03(+10.24%)
Mar 14, 2013	19.80	19.86	19.65	19.85	1,708,646	+0.17(+0.87%)
Mar 13, 2013	19.52	19.70	19.49	19.67	1,248,140	+0.16(+0.83%)
Mar 12, 2013	19.50	19.55	19.41	19.51	1,985,929	-0.02(-0.08%)
Mar 11, 2013	19.38	19.55	19.33	19.53	1,621,205	+0.12(+0.60%)
Mar 08, 2013	19.24	19.42	19.20	19.41	1,448,935	+0.25(+1.28%)
Mar 07, 2013	19.24	19.26	19.13	19.17	1,211,439	-0.08(-0.44%)
Mar 06, 2013	19.14	19.25	19.05	19.25	1,975,403	+0.15(+0.76%)
Mar 05, 2013	18.87	19.10	18.84	19.10	1,793,398	+0.25(+1.30%)
Mar 04, 2013	18.65	18.87	18.62	18.86	1,876,087	+0.16(+0.85%)
Mar 01, 2013	18.65	18.75	18.55	18.70	3,468,036	-0.03(-0.17%)
Feb 28, 2013	18.75	18.79	18.67	18.73	3,606,742	-0.10(-0.55%)
Feb 27, 2013	18.64	19.86	17.92	18.84	3,796,973	-0.12(-0.65%)
Feb 26, 2013	19.02	19.09	18.77	18.96	2,393,052	+0.00(+0.00%)
Feb 25, 2013	19.39	19.43	18.96	18.96	1,485,117	-0.38(-1.99%)
Feb 22, 2013	19.20	19.37	19.17	19.34	922,390	+0.21(+1.12%)
Feb 21, 2013	19.20	19.24	19.10	19.13	1,066,581	-0.09(-0.45%)
Feb 20, 2013	19.35	19.41	19.22	19.22	766,937	-0.14(-0.70%)
Feb 19, 2013	19.23	19.41	19.21	19.35	1,220,237	+0.14(+0.72%)
Feb 15, 2013	19.27	19.31	19.15	19.21	769,559	-0.04(-0.22%)
Feb 14, 2013	19.30	19.34	19.12	19.26	1,435,382	-0.07(-0.37%)
Feb 13, 2013	19.25	19.33	19.18	19.33	933,157	+0.09(+0.47%)
Feb 12, 2013	19.18	19.26	19.08	19.24	1,388,702	+0.02(+0.10%)
Feb 11, 2013	19.20	19.23	19.14	19.22	973,661	+0.01(+0.05%)
Feb 08, 2013	19.10	19.21	19.10	19.21	729,030	+0.09(+0.47%)
Feb 07, 2013	19.09	19.17	19.00	19.12	711,613	+0.01(+0.07%)
Feb 06, 2013	18.96	19.11	18.94	19.10	2,931,227	+0.15(+0.77%)
Feb 04, 2013	19.00	19.01	18.93	18.96	963,243	-0.08(-0.44%)
Feb 01, 2013	19.13	19.13	18.95	19.04	1,154,578	+0.05(+0.27%)
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%)
Nov 01, 2012	18.46	18.80	18.43	18.69	2,109,275	+0.20(+1.06%)
Oct 31, 2012	18.47	18.57	18.23	18.49	1,137,093	+0.08(+0.44%)
Oct 26, 2012	18.35	18.41	18.41	18.41	1,616,264	+0.05(+0.25%)
Oct 25, 2012	18.27	18.42	18.21	18.36	1,052,384	+0.14(+0.76%)
Oct 24, 2012	18.29	18.38	18.18	18.23	1,154,657	-0.02(-0.11%)
Oct 23, 2012	18.20	18.28	18.09	18.25	1,395,649	-0.08(-0.44%)
Oct 19, 2012	18.48	18.65	18.26	18.33	1,443,330	-0.15(-0.80%)
Oct 18, 2012	18.41	18.51	18.30	18.47	1,262,150	+0.08(+0.42%)
Oct 17, 2012	18.40	18.47	18.35	18.40	1,309,302	+0.04(+0.19%)
Oct 16, 2012	18.34	18.45	18.24	18.36	1,340,817	-0.03(-0.17%)
Oct 15, 2012	18.20	18.45	18.13	18.39	1,924,083	+0.19(+1.02%)
Oct 12, 2012	18.34	18.48	18.15	18.21	1,731,966	+0.13(+0.73%)
Oct 11, 2012	18.07	18.14	18.02	18.08	1,246,090	+0.09(+0.52%)
Oct 10, 2012	18.13	18.16	17.95	17.98	1,261,614	-0.12(-0.64%)
Oct 09, 2012	17.97	18.17	17.92	18.10	1,167,173	+0.16(+0.88%)
Oct 08, 2012	17.93	18.01	17.88	17.94	517,855	-0.03(-0.14%)
Oct 05, 2012	18.04	18.13	17.94	17.97	859,846	+0.01(+0.04%)
Oct 04, 2012	17.90	17.96	17.83	17.96	1,411,214	+0.14(+0.77%)
Oct 03, 2012	17.85	17.89	17.75	17.82	907,186	+0.03(+0.18%)
Oct 02, 2012	17.73	17.83	17.64	17.79	918,334	+0.10(+0.58%)
Oct 01, 2012	17.69	17.76	17.54	17.69	1,911,815	+0.00(+0.02%)
Sep 28, 2012	17.68	17.78	17.54	17.68	1,380,854	-0.03(-0.16%)
Sep 27, 2012	17.79	17.84	17.60	17.71	821,016	-0.05(-0.29%)
Sep 26, 2012	17.81	17.99	17.73	17.76	853,042	-0.07(-0.41%)
Sep 25, 2012	17.86	18.01	17.74	17.84	1,347,869	+0.01(+0.05%)
Sep 24, 2012	17.63	17.86	17.60	17.83	1,333,534	+0.14(+0.81%)
Sep 21, 2012	17.69	17.74	17.54	17.68	2,064,901	+0.11(+0.65%)
Sep 20, 2012	17.39	17.62	17.39	17.57	864,523	+0.10(+0.55%)
Sep 19, 2012	17.41	17.49	17.35	17.47	645,216	+0.04(+0.20%)
Sep 18, 2012	17.47	17.52	17.39	17.44	919,849	-0.08(-0.45%)
Sep 17, 2012	17.56	17.66	17.50	17.52	1,205,866	-0.11(-0.63%)
Sep 14, 2012	17.47	17.65	17.41	17.63	1,480,364	+0.17(+0.97%)
Sep 13, 2012	17.16	17.46	17.13	17.46	1,277,794	+0.25(+1.43%)
Sep 12, 2012	17.31	17.32	17.19	17.22	1,845,331	-0.11(-0.61%)
Sep 11, 2012	17.36	17.37	17.29	17.32	761,272	-0.04(-0.26%)
Sep 10, 2012	17.39	17.42	17.34	17.37	602,202	-0.01(-0.07%)
Sep 07, 2012	17.41	17.51	17.34	17.38	1,969,377	-0.09(-0.51%)
Sep 06, 2012	17.46	17.51	17.36	17.47	2,040,794	+0.30(+1.75%)
Sep 05, 2012	17.41	17.43	17.11	17.17	1,830,011	-0.20(-1.17%)
Sep 04, 2012	17.16	17.40	17.16	17.37	861,437	+0.14(+0.80%)
Aug 31, 2012	17.30	17.30	17.15	17.24	948,628	-0.01(-0.04%)
Aug 30, 2012	17.20	17.28	17.14	17.24	550,573	-0.01(-0.07%)
Aug 29, 2012	17.26	17.32	17.14	17.25	648,731	-0.01(-0.04%)
Aug 27, 2012	17.35	17.39	17.24	17.26	975,034	-0.05(-0.31%)
Aug 24, 2012	17.21	17.34	17.18	17.31	668,238	+0.11(+0.63%)
Aug 23, 2012	17.32	17.32	17.12	17.21	895,541	-0.16(-0.90%)
Aug 22, 2012	17.49	17.50	17.31	17.36	731,601	-0.18(-1.05%)
Aug 21, 2012	17.48	17.61	17.43	17.55	1,256,180	+0.04(+0.26%)
Aug 20, 2012	17.40	17.51	17.36	17.50	1,409,778	+0.11(+0.62%)
Aug 17, 2012	17.36	17.44	17.29	17.39	807,111	-0.01(-0.04%)
Aug 16, 2012	17.40	17.49	17.34	17.40	793,927	-0.04(-0.22%)
Aug 15, 2012	17.44	17.52	17.41	17.44	992,116	+0.02(+0.13%)
Aug 14, 2012	17.41	17.44	17.27	17.42	1,011,252	+0.01(+0.07%)
Aug 13, 2012	17.46	17.53	17.35	17.40	799,870	-0.11(-0.64%)
Aug 10, 2012	17.40	17.53	17.33	17.52	1,834,420	+0.10(+0.55%)
Aug 09, 2012	17.45	17.51	17.36	17.42	1,023,342	-0.06(-0.36%)
Aug 08, 2012	17.77	17.77	17.43	17.48	1,313,984	-0.02(-0.11%)
Aug 07, 2012	17.32	17.62	17.32	17.50	1,661,326	-0.12(-0.69%)
Aug 06, 2012	17.62	17.75	17.61	17.62	1,371,703	+0.04(+0.24%)
Aug 03, 2012	17.64	17.80	17.53	17.58	2,290,336	+0.34(+1.96%)
Aug 02, 2012	17.20	17.52	17.03	17.24	4,120,375	+0.37(+2.17%)
Aug 01, 2012	16.97	17.27	16.82	16.88	1,213,649	-0.06(-0.34%)
Jul 31, 2012	17.21	17.37	16.93	16.94	1,063,844	-0.28(-1.61%)
Jul 30, 2012	17.08	17.29	17.04	17.21	831,089	+0.13(+0.77%)
Jul 27, 2012	16.91	17.13	16.84	17.08	1,536,455	+0.26(+1.57%)
Jul 26, 2012	16.84	16.97	16.76	16.82	1,381,851	+0.15(+0.90%)
Jul 25, 2012	16.71	16.78	16.57	16.67	759,553	+0.01(+0.04%)
Jul 24, 2012	17.03	17.06	16.58	16.66	2,292,703	-0.37(-2.17%)
Jul 23, 2012	16.99	17.12	16.81	17.03	2,981,617	-0.07(-0.43%)
Jul 20, 2012	16.84	17.14	16.80	17.10	1,749,063	+0.20(+1.17%)
Jul 19, 2012	16.81	17.05	16.65	16.91	1,433,273	+0.08(+0.45%)
Jul 18, 2012	16.52	16.88	16.52	16.83	1,248,641	+0.24(+1.46%)
Jul 17, 2012	16.49	16.61	16.37	16.59	1,091,315	+0.11(+0.66%)
Jul 16, 2012	16.58	16.65	16.42	16.48	745,328	-0.14(-0.83%)
Jul 13, 2012	16.41	16.63	16.37	16.62	1,112,020	+0.25(+1.54%)
Jul 12, 2012	16.24	16.40	16.14	16.36	914,950	+0.05(+0.33%)
Jul 11, 2012	16.24	16.33	16.17	16.31	846,086	+0.09(+0.53%)
Jul 10, 2012	16.35	16.43	16.17	16.22	834,693	-0.05(-0.29%)
Jul 09, 2012	16.32	16.35	16.17	16.27	1,200,581	-0.05(-0.31%)
Jul 06, 2012	16.28	16.38	16.14	16.32	1,594,761	-0.04(-0.27%)
Jul 05, 2012	16.46	16.56	16.35	16.37	2,310,239	-0.15(-0.90%)
Jul 03, 2012	16.48	16.53	16.35	16.52	1,224,210	+0.01(+0.06%)