Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.67	24.68	24.13	24.13	1,373,765	-0.60(-2.44%)
Jul 30, 2014	25.14	25.22	24.73	24.74	1,419,637	-0.35(-1.39%)
Jul 29, 2014	25.19	25.30	25.08	25.08	1,801,862	-0.09(-0.37%)
Jul 28, 2014	24.86	25.24	24.82	25.18	1,927,058	+0.36(+1.46%)
Jul 25, 2014	25.10	25.15	24.79	24.82	861,525	-0.30(-1.20%)
Jul 24, 2014	25.13	25.25	25.07	25.12	1,069,581	-0.06(-0.24%)
Jul 23, 2014	25.27	25.27	25.16	25.18	537,323	-0.09(-0.37%)
Jul 22, 2014	25.40	25.45	25.27	25.27	772,254	+0.01(+0.03%)
Jul 21, 2014	25.29	25.29	25.14	25.27	659,562	-0.06(-0.24%)
Jul 18, 2014	25.06	25.36	24.97	25.33	1,078,649	+0.39(+1.56%)
Jul 17, 2014	24.94	25.33	24.91	24.94	1,238,180	-0.15(-0.59%)
Jul 16, 2014	25.23	25.23	24.87	25.08	1,368,435	-0.07(-0.27%)
Jul 15, 2014	25.00	25.23	24.95	25.15	689,478	+0.11(+0.43%)
Jul 14, 2014	25.43	25.43	25.03	25.04	1,468,870	-0.07(-0.29%)
Jul 11, 2014	25.29	25.34	24.97	25.12	969,866	-0.17(-0.66%)
Jul 10, 2014	24.99	25.31	24.99	25.29	665,038	+0.14(+0.56%)
Jul 09, 2014	25.25	25.35	25.01	25.14	738,895	-0.13(-0.50%)
Jul 08, 2014	25.23	25.45	25.15	25.27	958,463	-0.08(-0.30%)
Jul 07, 2014	25.35	25.50	25.23	25.35	1,056,047	-0.05(-0.18%)
Jul 03, 2014	25.49	25.40	25.40	25.40	858,874	-0.17(-0.65%)
Jul 02, 2014	25.96	25.98	25.44	25.56	1,590,849	-0.51(-1.97%)
Jul 01, 2014	26.06	26.21	25.91	26.08	2,388,660	+0.00(+0.00%)
Jun 30, 2014	25.79	26.09	25.68	26.08	1,777,940	+0.27(+1.06%)
Jun 27, 2014	25.57	25.90	25.56	25.80	3,507,660	+0.21(+0.81%)
Jun 26, 2014	25.29	25.61	25.27	25.60	1,301,357	+0.23(+0.92%)
Jun 25, 2014	25.21	25.42	25.16	25.36	1,092,635	+0.12(+0.48%)
Jun 24, 2014	25.04	25.32	25.04	25.24	1,338,407	+0.18(+0.72%)
Jun 23, 2014	24.97	25.11	24.95	25.06	1,128,897	+0.09(+0.37%)
Jun 20, 2014	24.99	25.10	24.92	24.97	1,167,546	-0.05(-0.19%)
Jun 19, 2014	24.76	25.02	24.74	25.02	1,121,636	+0.29(+1.19%)
Jun 18, 2014	24.46	24.73	24.46	24.72	977,470	+0.31(+1.28%)
Jun 17, 2014	24.52	24.60	24.32	24.41	1,529,105	-0.15(-0.60%)
Jun 16, 2014	24.26	24.67	24.19	24.56	1,095,337	+0.33(+1.35%)
Jun 13, 2014	24.20	24.36	24.02	24.23	581,508	+0.03(+0.11%)
Jun 12, 2014	24.12	24.22	23.95	24.20	882,968	+0.02(+0.08%)
Jun 11, 2014	24.34	24.43	24.17	24.18	688,420	-0.20(-0.82%)
Jun 10, 2014	24.48	24.56	24.36	24.38	619,408	-0.26(-1.06%)
Jun 06, 2014	24.68	24.84	24.62	24.64	795,030	+0.02(+0.08%)
Jun 05, 2014	24.50	24.66	23.57	24.62	946,806	+0.21(+0.87%)
Jun 04, 2014	24.28	24.42	24.25	24.41	1,657,275	+0.02(+0.08%)
Jun 03, 2014	24.38	24.50	24.31	24.39	813,972	-0.05(-0.22%)
Jun 02, 2014	24.50	24.55	24.38	24.44	694,808	-0.07(-0.27%)
May 30, 2014	24.38	24.53	24.36	24.51	1,110,397	+0.11(+0.44%)
May 29, 2014	24.40	24.47	24.25	24.40	682,500	+0.01(+0.03%)
May 28, 2014	24.11	24.44	24.02	24.40	1,659,678	+0.26(+1.08%)
May 27, 2014	24.04	24.26	23.90	24.14	1,784,768	+0.20(+0.84%)
May 23, 2014	23.89	23.93	23.93	23.93	1,286,138	-0.01(-0.06%)
May 22, 2014	23.55	24.00	23.51	23.95	1,341,980	+0.36(+1.53%)
May 21, 2014	23.67	23.95	23.58	23.59	2,150,832	+0.06(+0.26%)
May 20, 2014	23.47	23.59	23.38	23.53	1,045,749	+0.03(+0.11%)
May 19, 2014	23.69	23.77	23.45	23.50	1,093,718	-0.28(-1.18%)
May 16, 2014	23.81	23.82	23.64	23.78	971,881	-0.06(-0.25%)
May 15, 2014	24.03	24.07	23.78	23.84	1,447,708	-0.21(-0.89%)
May 14, 2014	23.95	24.23	23.83	24.05	764,612	+0.09(+0.39%)
May 13, 2014	23.95	24.23	23.90	23.96	1,229,779	+0.01(+0.03%)
May 12, 2014	24.18	24.28	23.95	23.95	1,147,376	-0.17(-0.69%)
May 09, 2014	24.44	24.48	24.06	24.12	1,234,661	-0.37(-1.50%)
May 08, 2014	24.50	24.84	24.43	24.49	2,055,634	+0.11(+0.47%)
May 07, 2014	24.16	24.38	24.12	24.38	1,310,709	+0.23(+0.97%)
May 06, 2014	24.22	24.31	24.09	24.14	1,311,571	-0.25(-1.04%)
May 05, 2014	24.10	24.44	23.98	24.40	1,192,274	+0.17(+0.72%)
May 02, 2014	24.73	24.90	24.19	24.22	1,268,403	-0.43(-1.76%)
May 01, 2014	24.96	24.96	24.22	24.66	2,200,384	-0.25(-1.02%)
Apr 30, 2014	24.60	24.95	24.49	24.91	2,139,708	+0.34(+1.39%)
Apr 29, 2014	24.91	24.98	24.50	24.57	1,367,415	-0.25(-1.02%)
Apr 28, 2014	24.81	24.93	24.60	24.82	1,013,768	+0.05(+0.22%)
Apr 25, 2014	24.79	24.88	24.66	24.77	1,350,072	-0.01(-0.03%)
Apr 24, 2014	24.69	24.93	24.54	24.78	940,395	+0.13(+0.54%)
Apr 23, 2014	24.63	24.87	24.61	24.64	1,005,963	+0.02(+0.08%)
Apr 22, 2014	24.39	24.66	24.36	24.62	1,097,857	+0.29(+1.18%)
Apr 21, 2014	24.40	24.54	24.21	24.34	802,102	+0.01(+0.06%)
Apr 17, 2014	24.49	24.32	24.32	24.32	1,023,126	-0.21(-0.84%)
Apr 16, 2014	24.51	24.54	24.34	24.53	1,306,181	+0.09(+0.36%)
Apr 15, 2014	24.34	24.48	24.22	24.44	1,825,810	+0.26(+1.08%)
Apr 14, 2014	24.32	24.40	23.99	24.18	1,373,363	-0.05(-0.22%)
Apr 11, 2014	24.04	24.50	24.04	24.24	2,349,046	+0.13(+0.53%)
Apr 10, 2014	24.24	24.51	24.00	24.11	1,395,738	-0.13(-0.55%)
Apr 09, 2014	24.04	24.25	23.90	24.24	2,718,139	+0.23(+0.97%)
Apr 08, 2014	23.49	24.11	23.31	24.01	2,805,579	+0.50(+2.14%)
Apr 07, 2014	24.00	24.15	23.47	23.50	2,313,432	-0.55(-2.29%)
Apr 04, 2014	24.23	24.49	24.04	24.05	1,990,498	-0.10(-0.41%)
Apr 03, 2014	24.23	24.39	24.11	24.15	1,124,261	-0.04(-0.16%)
Apr 02, 2014	24.34	24.34	24.11	24.19	2,009,325	-0.15(-0.60%)
Apr 01, 2014	24.35	24.66	24.24	24.34	2,816,731	-0.03(-0.14%)
Mar 31, 2014	24.23	24.48	24.20	24.37	958,541	+0.25(+1.02%)
Mar 28, 2014	23.99	24.16	23.91	24.13	1,041,482	+0.17(+0.69%)
Mar 27, 2014	23.88	23.99	23.77	23.96	1,224,413	+0.07(+0.31%)
Mar 26, 2014	24.09	24.22	23.86	23.89	915,768	-0.17(-0.72%)
Mar 25, 2014	23.97	24.06	23.77	24.06	1,293,681	+0.15(+0.64%)
Mar 24, 2014	23.93	24.10	23.68	23.91	1,024,467	+0.05(+0.22%)
Mar 21, 2014	23.95	24.27	23.84	23.86	2,420,672	+0.07(+0.31%)
Mar 20, 2014	23.85	23.87	23.60	23.78	762,994	-0.13(-0.55%)
Mar 19, 2014	24.21	24.21	23.88	23.92	1,425,047	-0.34(-1.39%)
Mar 18, 2014	24.29	24.37	24.15	24.25	1,361,803	-0.08(-0.33%)
Mar 17, 2014	24.18	24.34	24.05	24.33	1,101,199	+0.27(+1.13%)
Mar 14, 2014	23.92	24.20	23.91	24.06	1,494,138	+0.12(+0.50%)
Mar 13, 2014	23.71	24.15	23.67	23.94	2,251,894	+0.28(+1.18%)
Mar 12, 2014	23.45	23.68	23.44	23.66	1,251,760	+0.19(+0.79%)
Mar 11, 2014	23.58	23.60	23.39	23.48	1,136,033	-0.04(-0.17%)
Mar 10, 2014	23.52	23.58	23.41	23.52	992,322	-0.01(-0.03%)
Mar 07, 2014	23.57	23.60	23.33	23.52	1,018,218	-0.02(-0.08%)
Mar 06, 2014	23.59	23.60	23.44	23.54	1,091,840	-0.04(-0.17%)
Mar 05, 2014	23.70	23.72	23.39	23.58	1,310,768	-0.16(-0.67%)
Mar 04, 2014	23.80	23.94	23.65	23.74	1,371,659	+0.17(+0.70%)
Mar 03, 2014	23.64	23.78	23.52	23.58	1,037,685	-0.29(-1.22%)
Feb 28, 2014	23.87	24.04	23.78	23.87	1,270,310	+0.00(+0.00%)
Feb 27, 2014	23.86	24.05	23.80	23.87	1,301,940	-0.03(-0.11%)
Feb 26, 2014	24.61	24.72	23.86	23.90	2,196,284	-0.12(-0.50%)
Feb 25, 2014	23.70	24.17	23.48	24.02	2,056,860	+0.17(+0.70%)
Feb 24, 2014	24.21	24.30	23.84	23.85	1,788,327	-0.27(-1.10%)
Feb 21, 2014	23.98	24.24	23.84	24.11	2,530,468	+0.13(+0.55%)
Feb 20, 2014	23.59	24.04	23.52	23.98	1,384,084	+0.39(+1.66%)
Feb 19, 2014	23.68	23.93	23.58	23.59	1,215,421	-0.26(-1.08%)
Feb 18, 2014	23.65	23.85	23.58	23.85	1,486,276	+0.19(+0.78%)
Feb 14, 2014	23.25	23.66	23.66	23.66	1,170,680	+0.34(+1.48%)
Feb 13, 2014	22.97	23.35	22.97	23.32	1,502,762	+0.20(+0.86%)
Feb 12, 2014	23.01	23.21	22.96	23.12	1,101,565	+0.07(+0.32%)
Feb 11, 2014	22.73	23.15	22.71	23.05	881,534	+0.27(+1.16%)
Feb 10, 2014	22.60	22.80	22.45	22.78	853,958	+0.09(+0.41%)
Feb 07, 2014	22.46	22.70	22.39	22.69	1,538,270	+0.33(+1.48%)
Feb 06, 2014	22.12	22.39	21.99	22.36	785,266	+0.27(+1.20%)
Feb 05, 2014	21.95	22.17	21.82	22.09	1,770,138	+0.09(+0.42%)
Feb 04, 2014	22.13	22.19	21.87	22.00	1,981,562	-0.08(-0.36%)
Feb 03, 2014	22.58	22.72	22.06	22.08	3,576,608	-0.51(-2.26%)
Jan 31, 2014	22.38	22.78	22.20	22.59	1,731,887	+0.05(+0.24%)
Jan 30, 2014	22.44	22.62	22.24	22.54	1,551,101	+0.29(+1.31%)
Jan 29, 2014	22.23	22.43	22.15	22.24	1,404,037	-0.09(-0.42%)
Jan 28, 2014	22.39	22.48	22.14	22.34	1,131,734	+0.01(+0.06%)
Jan 27, 2014	22.22	22.45	22.21	22.32	1,704,245	+0.03(+0.12%)
Jan 24, 2014	22.52	22.68	22.29	22.30	1,761,985	-0.39(-1.72%)
Jan 23, 2014	22.73	22.84	22.58	22.69	1,719,685	-0.11(-0.47%)
Jan 22, 2014	22.72	22.89	22.71	22.80	1,298,613	+0.01(+0.06%)
Jan 21, 2014	22.65	22.82	22.54	22.78	1,099,098	+0.17(+0.73%)
Jan 17, 2014	22.48	22.62	22.62	22.62	985,772	+0.16(+0.71%)
Jan 16, 2014	22.40	22.50	22.26	22.46	980,185	+0.02(+0.09%)
Jan 15, 2014	22.41	22.49	22.31	22.44	1,038,140	+0.03(+0.12%)
Jan 14, 2014	22.30	22.45	22.24	22.41	1,211,183	+0.15(+0.65%)
Jan 13, 2014	22.60	22.60	22.19	22.26	1,298,049	-0.35(-1.55%)
Jan 10, 2014	22.44	22.72	22.44	22.62	1,187,385	+0.29(+1.31%)
Jan 09, 2014	22.24	22.39	22.09	22.32	1,392,021	+0.17(+0.75%)
Jan 08, 2014	22.22	22.32	22.07	22.16	3,071,751	-0.09(-0.40%)
Jan 07, 2014	22.28	22.38	22.14	22.25	1,770,986	+0.13(+0.57%)
Jan 06, 2014	22.06	22.22	21.90	22.12	2,599,946	+0.15(+0.69%)
Jan 03, 2014	22.02	22.12	21.81	21.97	1,367,181	-0.03(-0.15%)
Jan 02, 2014	22.27	22.39	21.96	22.00	2,031,916	-0.32(-1.45%)
Dec 31, 2013	22.29	22.33	22.33	22.33	1,023,963	+0.05(+0.21%)
Dec 30, 2013	22.23	22.42	22.22	22.28	1,095,875	+0.01(+0.06%)
Dec 27, 2013	22.29	22.37	22.23	22.27	614,637	+0.03(+0.15%)
Dec 26, 2013	22.38	22.45	22.21	22.23	815,423	-0.14(-0.62%)
Dec 24, 2013	22.24	22.39	22.16	22.37	473,745	+0.18(+0.80%)
Dec 23, 2013	22.39	22.42	22.16	22.20	1,244,688	-0.05(-0.24%)
Dec 20, 2013	22.00	22.48	21.97	22.25	5,926,935	+0.27(+1.23%)
Dec 19, 2013	22.18	22.18	21.84	21.98	2,132,589	-0.23(-1.04%)
Dec 18, 2013	22.09	22.27	21.64	22.21	2,632,311	+0.11(+0.51%)
Dec 17, 2013	22.23	22.26	22.04	22.10	2,076,441	-0.18(-0.80%)
Dec 16, 2013	22.07	22.40	22.04	22.27	1,977,996	+0.20(+0.92%)
Dec 13, 2013	22.23	22.31	21.99	22.07	1,113,660	-0.07(-0.30%)
Dec 12, 2013	22.11	22.44	22.02	22.14	1,076,704	+0.02(+0.09%)
Dec 11, 2013	22.50	22.54	22.08	22.12	1,590,801	-0.45(-1.98%)
Dec 10, 2013	22.62	22.75	22.44	22.56	1,798,268	-0.06(-0.26%)
Dec 09, 2013	22.50	22.70	22.43	22.62	1,604,393	+0.11(+0.50%)
Dec 06, 2013	22.55	22.75	22.43	22.51	1,144,151	+0.13(+0.56%)
Dec 05, 2013	22.56	22.57	22.23	22.39	1,554,640	-0.14(-0.64%)
Dec 04, 2013	22.32	22.62	22.22	22.53	1,617,925	+0.09(+0.41%)
Dec 03, 2013	22.40	22.68	22.35	22.44	1,746,271	+0.04(+0.18%)
Dec 02, 2013	22.64	22.72	22.39	22.40	2,493,728	-0.27(-1.19%)
Nov 29, 2013	22.69	22.81	22.52	22.67	1,911,638	-0.04(-0.17%)
Nov 27, 2013	22.92	23.16	22.52	22.71	4,861,132	-0.55(-2.38%)
Nov 26, 2013	24.95	24.97	23.13	23.26	8,876,098	-1.71(-6.86%)
Nov 25, 2013	25.23	25.23	24.94	24.97	842,926	-0.15(-0.60%)
Nov 22, 2013	24.80	25.19	24.74	25.13	937,717	+0.34(+1.35%)
Nov 21, 2013	24.61	24.88	24.58	24.79	1,182,766	+0.21(+0.86%)
Nov 20, 2013	24.86	24.86	24.45	24.58	1,044,862	-0.20(-0.80%)
Nov 19, 2013	25.01	25.08	24.65	24.78	1,040,493	-0.28(-1.13%)
Nov 18, 2013	25.26	25.34	25.01	25.06	805,956	-0.20(-0.78%)
Nov 15, 2013	25.09	25.26	24.96	25.26	683,351	+0.23(+0.92%)
Nov 14, 2013	24.63	25.14	24.63	25.03	1,220,636	+0.13(+0.50%)
Nov 13, 2013	24.69	24.94	24.55	24.90	747,994	+0.05(+0.19%)
Nov 12, 2013	24.88	25.03	24.65	24.86	1,497,767	-0.03(-0.11%)
Nov 11, 2013	24.80	25.01	24.71	24.88	1,360,402	-0.01(-0.03%)
Nov 08, 2013	24.82	24.91	24.38	24.89	1,847,052	-0.02(-0.08%)
Nov 07, 2013	25.08	25.14	24.72	24.91	1,475,446	-0.10(-0.40%)
Nov 06, 2013	26.34	26.34	23.95	25.01	2,736,526	+0.67(+2.73%)
Nov 05, 2013	24.57	24.78	24.32	24.34	2,056,415	-0.27(-1.10%)
Nov 04, 2013	24.61	24.76	24.47	24.61	1,322,868	+0.02(+0.08%)
Nov 01, 2013	24.29	24.63	24.29	24.59	1,049,538	+0.29(+1.19%)
Oct 31, 2013	24.32	24.55	24.00	24.30	1,179,854	-0.05(-0.19%)
Oct 30, 2013	24.59	24.59	24.26	24.35	1,050,695	-0.16(-0.67%)
Oct 29, 2013	24.47	24.57	24.33	24.51	847,112	+0.09(+0.38%)
Oct 28, 2013	24.45	24.53	24.23	24.42	1,477,347	-0.01(-0.03%)
Oct 25, 2013	24.43	24.47	24.16	24.43	1,252,794	+0.07(+0.30%)
Oct 24, 2013	24.63	24.65	24.33	24.36	949,621	-0.17(-0.70%)
Oct 23, 2013	24.24	24.67	24.18	24.53	1,257,009	+0.14(+0.59%)
Oct 22, 2013	24.18	24.47	24.14	24.38	1,161,521	+0.29(+1.20%)
Oct 21, 2013	23.92	24.11	23.83	24.09	910,516	+0.14(+0.58%)
Oct 18, 2013	23.95	24.07	23.80	23.95	814,679	+0.14(+0.58%)
Oct 17, 2013	23.38	23.89	23.28	23.82	1,174,149	+0.39(+1.66%)
Oct 16, 2013	23.28	23.47	23.24	23.43	944,287	+0.19(+0.82%)
Oct 15, 2013	23.57	23.60	23.13	23.24	931,638	-0.35(-1.48%)
Oct 14, 2013	23.45	23.59	23.20	23.59	919,598	+0.04(+0.17%)
Oct 11, 2013	23.51	23.64	23.45	23.55	1,054,158	+0.03(+0.14%)
Oct 10, 2013	23.43	23.60	23.18	23.51	1,136,423	+0.33(+1.42%)
Oct 09, 2013	23.13	23.52	23.03	23.18	951,357	+0.07(+0.28%)
Oct 08, 2013	23.26	23.60	23.11	23.12	1,481,874	-0.11(-0.49%)
Oct 07, 2013	23.35	23.50	23.22	23.23	654,404	-0.30(-1.28%)
Oct 04, 2013	23.38	23.67	23.32	23.53	958,916	+0.16(+0.70%)
Oct 03, 2013	23.54	23.54	23.18	23.37	857,928	-0.25(-1.05%)
Oct 02, 2013	23.76	23.80	23.53	23.62	1,164,678	-0.21(-0.88%)
Oct 01, 2013	23.58	23.98	23.58	23.83	2,376,233	+0.20(+0.83%)
Sep 30, 2013	23.40	23.76	23.35	23.63	1,176,383	+0.07(+0.31%)
Sep 27, 2013	23.56	23.70	23.42	23.56	636,447	-0.11(-0.47%)
Sep 26, 2013	23.51	23.75	23.51	23.67	744,896	+0.15(+0.64%)
Sep 25, 2013	23.70	23.83	23.52	23.52	815,951	-0.21(-0.88%)
Sep 24, 2013	23.93	24.02	23.70	23.73	1,476,691	-0.22(-0.93%)
Sep 23, 2013	23.50	23.97	23.43	23.95	1,276,116	+0.31(+1.30%)
Sep 20, 2013	23.92	23.96	23.54	23.64	1,573,590	-0.21(-0.88%)
Sep 19, 2013	23.98	24.18	23.73	23.85	1,108,346	-0.05(-0.19%)
Sep 18, 2013	23.43	24.11	23.25	23.90	1,475,081	+0.43(+1.81%)
Sep 17, 2013	22.94	23.51	22.94	23.47	1,727,965	+0.57(+2.49%)
Sep 16, 2013	23.13	23.29	22.82	22.90	1,016,436	-0.01(-0.03%)
Sep 13, 2013	22.87	23.01	22.82	22.91	578,914	+0.10(+0.46%)
Sep 12, 2013	22.85	23.03	22.74	22.80	912,127	-0.10(-0.46%)
Sep 11, 2013	23.09	23.18	22.79	22.91	931,013	-0.22(-0.96%)
Sep 10, 2013	22.93	23.13	22.82	23.13	796,958	+0.31(+1.35%)
Sep 09, 2013	22.84	23.05	22.75	22.82	806,572	+0.00(+0.00%)
Sep 06, 2013	22.82	23.07	22.68	22.82	935,492	+0.03(+0.14%)
Sep 05, 2013	23.00	23.13	22.79	22.79	707,693	-0.23(-1.00%)
Sep 04, 2013	22.78	23.08	22.56	23.02	1,292,544	+0.26(+1.12%)
Sep 03, 2013	23.24	23.31	22.67	22.77	2,399,326	-0.29(-1.25%)
Aug 30, 2013	23.37	23.40	22.99	23.05	984,853	-0.27(-1.15%)
Aug 29, 2013	23.42	23.65	23.22	23.32	627,260	-0.16(-0.67%)
Aug 28, 2013	23.37	23.59	23.20	23.48	624,645	+0.11(+0.48%)
Aug 27, 2013	23.37	23.60	23.33	23.37	605,745	-0.23(-0.97%)
Aug 26, 2013	23.71	23.76	23.53	23.60	529,561	-0.11(-0.47%)
Aug 23, 2013	23.52	23.76	23.42	23.71	753,562	+0.19(+0.81%)
Aug 22, 2013	23.40	23.59	23.35	23.52	568,009	+0.14(+0.59%)
Aug 21, 2013	23.43	23.66	23.25	23.38	1,049,060	-0.14(-0.61%)
Aug 20, 2013	23.22	23.56	23.18	23.52	1,758,976	+0.27(+1.18%)
Aug 19, 2013	23.63	23.75	23.25	23.25	971,435	-0.35(-1.50%)
Aug 16, 2013	23.95	23.98	23.48	23.60	805,555	-0.36(-1.50%)
Aug 15, 2013	24.17	24.26	23.90	23.96	890,119	-0.41(-1.67%)
Aug 14, 2013	24.67	24.72	24.21	24.37	911,435	-0.29(-1.17%)
Aug 13, 2013	24.68	24.76	24.51	24.66	626,008	-0.06(-0.24%)
Aug 12, 2013	24.83	24.87	24.60	24.72	875,830	-0.19(-0.76%)
Aug 09, 2013	25.04	25.19	24.80	24.91	1,430,648	-0.18(-0.70%)
Aug 08, 2013	24.59	25.11	24.31	25.08	1,595,664	+0.54(+2.19%)
Aug 07, 2013	24.55	24.73	24.47	24.55	1,337,216	-0.01(-0.05%)
Aug 06, 2013	24.78	24.81	24.51	24.56	1,044,586	-0.22(-0.90%)
Aug 05, 2013	25.02	25.04	24.71	24.78	932,370	-0.33(-1.33%)
Aug 02, 2013	25.02	25.14	24.91	25.12	798,410	+0.02(+0.08%)