Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.50	14.95	14.39	14.79	3,094,565	+0.16(+1.08%)
Sep 29, 2011	14.59	14.74	14.40	14.63	1,446,425	+0.28(+1.96%)
Sep 28, 2011	14.83	14.89	14.34	14.35	1,585,358	-0.41(-2.79%)
Sep 27, 2011	14.98	15.00	14.72	14.76	2,138,649	+0.08(+0.53%)
Sep 26, 2011	14.67	14.71	14.40	14.68	2,082,867	+0.16(+1.11%)
Sep 23, 2011	14.30	14.54	14.28	14.52	2,490,183	+0.19(+1.36%)
Sep 22, 2011	14.48	14.53	14.17	14.33	2,190,348	-0.50(-3.38%)
Sep 21, 2011	15.19	15.28	14.83	14.83	1,769,788	-0.38(-2.52%)
Sep 20, 2011	15.33	15.61	15.21	15.21	2,042,583	-0.05(-0.34%)
Sep 19, 2011	15.03	15.33	15.00	15.26	919,969	-0.01(-0.06%)
Sep 16, 2011	15.30	15.47	15.22	15.27	2,195,354	-0.00(-0.02%)
Sep 15, 2011	15.25	15.34	15.13	15.28	1,228,178	+0.16(+1.09%)
Sep 14, 2011	15.11	15.26	14.86	15.11	1,461,928	+0.09(+0.62%)
Sep 13, 2011	14.88	15.04	14.76	15.02	1,314,390	+0.17(+1.17%)
Sep 12, 2011	14.59	14.85	14.56	14.85	1,891,757	+0.06(+0.40%)
Sep 09, 2011	15.04	15.06	14.66	14.79	1,810,399	-0.39(-2.59%)
Sep 08, 2011	15.17	15.38	15.08	15.18	1,604,681	-0.06(-0.39%)
Sep 07, 2011	15.00	15.25	14.97	15.24	2,538,066	+0.45(+3.03%)
Sep 06, 2011	14.56	14.81	14.44	14.79	2,196,547	-0.19(-1.26%)
Sep 02, 2011	15.00	15.16	14.94	14.98	1,657,192	-0.37(-2.38%)
Sep 01, 2011	15.55	15.62	15.32	15.34	982,934	-0.14(-0.92%)
Aug 31, 2011	15.55	15.67	15.39	15.49	1,695,250	+0.01(+0.04%)
Aug 30, 2011	15.39	15.58	15.30	15.48	1,097,612	+0.08(+0.54%)
Aug 29, 2011	15.37	15.46	15.25	15.40	1,461,563	+0.28(+1.82%)
Aug 26, 2011	14.89	15.19	14.57	15.12	2,094,027	+0.13(+0.89%)
Aug 25, 2011	15.29	15.29	14.82	14.99	2,603,523	-0.15(-1.00%)
Aug 24, 2011	14.76	15.17	14.69	15.14	2,564,696	+0.38(+2.60%)
Aug 23, 2011	14.24	14.76	14.11	14.76	2,492,865	+0.60(+4.26%)
Aug 22, 2011	14.44	14.51	14.03	14.15	2,960,794	+0.02(+0.15%)
Aug 19, 2011	14.23	14.46	14.09	14.13	3,200,857	-0.30(-2.06%)
Aug 18, 2011	14.49	14.55	14.28	14.43	2,826,942	-0.45(-3.02%)
Aug 17, 2011	14.77	14.97	14.75	14.88	2,555,440	+0.22(+1.48%)
Aug 16, 2011	14.61	14.72	14.54	14.66	1,708,920	-0.08(-0.55%)
Aug 15, 2011	14.35	14.74	14.34	14.74	1,702,217	+0.47(+3.32%)
Aug 12, 2011	14.35	14.54	14.18	14.27	3,227,555	+0.01(+0.07%)
Aug 11, 2011	13.56	14.44	13.50	14.26	2,425,825	+0.77(+5.71%)
Aug 10, 2011	13.25	13.89	13.22	13.49	3,044,062	-0.04(-0.32%)
Aug 09, 2011	13.61	13.53	12.55	13.53	5,797,212	+0.80(+6.24%)
Aug 08, 2011	13.61	13.70	12.73	12.74	5,257,207	-1.19(-8.53%)
Aug 05, 2011	14.56	14.57	13.54	13.92	4,169,587	-0.51(-3.56%)
Aug 04, 2011	15.31	15.55	14.43	14.44	3,346,130	-0.85(-5.58%)
Aug 03, 2011	15.25	15.38	14.99	15.29	1,759,256	+0.07(+0.45%)
Aug 02, 2011	15.44	15.55	15.22	15.22	1,340,461	-0.30(-1.95%)
Aug 01, 2011	15.65	15.81	15.48	15.53	1,823,550	+0.04(+0.28%)
Jul 29, 2011	15.52	15.68	15.34	15.48	1,351,992	-0.16(-1.01%)
Jul 28, 2011	15.64	15.81	15.57	15.64	1,168,273	-0.02(-0.10%)
Jul 27, 2011	15.71	15.76	15.57	15.66	1,418,522	-0.15(-0.92%)
Jul 26, 2011	15.96	15.96	15.78	15.80	973,009	-0.14(-0.85%)
Jul 25, 2011	15.86	16.06	15.85	15.94	834,920	-0.05(-0.29%)
Jul 22, 2011	16.05	16.05	15.96	15.98	1,277,182	-0.13(-0.79%)
Jul 21, 2011	15.87	16.14	15.85	16.11	1,247,943	+0.33(+2.08%)
Jul 20, 2011	15.66	15.82	15.60	15.78	1,008,042	+0.15(+0.97%)
Jul 19, 2011	15.48	15.64	15.41	15.63	870,412	+0.26(+1.67%)
Jul 18, 2011	15.54	15.59	15.28	15.38	1,349,633	-0.19(-1.23%)
Jul 15, 2011	15.47	15.58	15.41	15.57	1,034,278	+0.13(+0.86%)
Jul 14, 2011	15.52	15.70	15.41	15.43	1,382,316	-0.10(-0.62%)
Jul 13, 2011	15.66	15.71	15.50	15.53	949,065	-0.05(-0.30%)
Jul 12, 2011	15.60	15.72	15.56	15.58	1,858,437	-0.05(-0.32%)
Jul 11, 2011	15.75	15.83	15.62	15.63	1,244,424	-0.27(-1.67%)
Jul 08, 2011	15.83	15.91	15.78	15.89	930,967	-0.08(-0.50%)
Jul 07, 2011	16.03	16.03	15.90	15.97	890,466	+0.06(+0.37%)
Jul 06, 2011	15.79	15.94	15.71	15.91	1,481,665	+0.19(+1.19%)
Jul 05, 2011	15.72	15.81	15.63	15.73	932,733	+0.05(+0.29%)