Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010	11.53	11.62	11.62	11.62	1,474,119	+0.16(+1.44%)
Mar 31, 2010	11.46	11.57	11.44	11.45	735,798	-0.07(-0.61%)
Mar 30, 2010	11.40	11.53	11.40	11.52	918,363	+0.12(+1.06%)
Mar 29, 2010	11.23	11.41	11.21	11.40	1,083,266	+0.22(+1.97%)
Mar 26, 2010	11.22	11.26	11.12	11.18	906,467	-0.02(-0.21%)
Mar 25, 2010	11.33	11.37	11.20	11.21	1,336,930	-0.10(-0.86%)
Mar 24, 2010	11.39	11.40	11.29	11.30	701,576	-0.09(-0.83%)
Mar 23, 2010	11.39	11.41	11.29	11.40	604,263	+0.05(+0.41%)
Mar 22, 2010	11.30	11.39	11.23	11.35	750,614	-0.01(-0.10%)
Mar 19, 2010	11.41	11.53	11.28	11.36	2,086,147	+0.01(+0.08%)
Mar 18, 2010	11.31	11.39	11.29	11.35	1,192,391	+0.03(+0.23%)
Mar 17, 2010	11.28	11.38	11.24	11.33	744,515	+0.09(+0.76%)
Mar 16, 2010	11.21	11.25	11.12	11.24	619,405	+0.08(+0.74%)
Mar 15, 2010	11.11	11.17	11.11	11.16	646,001	-0.08(-0.71%)
Mar 12, 2010	11.19	11.24	11.13	11.24	1,746,518	+0.05(+0.47%)
Mar 11, 2010	11.11	11.26	11.11	11.19	2,946,065	+0.04(+0.37%)
Mar 10, 2010	11.03	11.15	10.96	11.14	1,540,485	+0.11(+0.96%)
Mar 09, 2010	10.98	11.04	10.94	11.04	757,852	+0.01(+0.08%)
Mar 08, 2010	11.02	11.07	10.99	11.03	723,300	-0.03(-0.27%)
Mar 05, 2010	11.04	11.07	10.97	11.06	676,547	+0.09(+0.83%)
Mar 04, 2010	11.01	11.02	10.88	10.97	826,978	+0.01(+0.08%)
Mar 03, 2010	10.97	11.01	10.89	10.96	673,226	-0.00(-0.03%)
Mar 02, 2010	10.83	10.96	10.81	10.96	988,203	+0.13(+1.22%)
Mar 01, 2010	10.77	10.84	10.75	10.83	1,186,808	+0.08(+0.71%)
Feb 26, 2010	10.77	10.79	10.67	10.75	1,424,554	+0.02(+0.16%)
Feb 25, 2010	10.67	10.75	10.57	10.74	1,010,648	-0.06(-0.54%)
Feb 24, 2010	10.83	10.83	10.71	10.79	1,055,691	+0.02(+0.16%)
Feb 23, 2010	10.94	10.97	10.76	10.78	916,309	-0.18(-1.61%)
Feb 22, 2010	11.02	11.05	10.92	10.95	893,171	-0.05(-0.43%)
Feb 19, 2010	10.98	11.13	10.95	11.00	2,157,327	+0.01(+0.13%)
Feb 18, 2010	10.89	11.07	10.84	10.99	1,638,679	+0.11(+1.03%)
Feb 17, 2010	10.87	10.91	10.82	10.87	2,145,404	+0.06(+0.52%)
Feb 16, 2010	10.62	10.82	10.56	10.82	1,973,171	+0.27(+2.54%)
Feb 12, 2010	10.47	10.55	10.55	10.55	3,479,954	+0.05(+0.50%)
Feb 11, 2010	10.41	10.50	10.27	10.50	999,817	+0.09(+0.88%)
Feb 10, 2010	10.47	10.47	10.27	10.41	936,776	-0.06(-0.62%)
Feb 09, 2010	10.34	10.58	10.29	10.47	1,364,739	+0.05(+0.51%)
Feb 08, 2010	10.55	10.57	10.42	10.42	976,773	-0.11(-1.09%)
Feb 05, 2010	10.45	10.57	10.33	10.53	1,590,342	+0.07(+0.65%)
Feb 04, 2010	10.72	10.74	10.46	10.47	759,790	-0.33(-3.05%)
Feb 03, 2010	10.84	10.86	10.73	10.79	717,127	-0.07(-0.65%)
Feb 02, 2010	10.81	10.91	10.72	10.87	1,136,356	+0.19(+1.73%)