Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)