Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.60	16.65	16.56	16.60	1,727,707	+0.09(+0.53%)
Jan 30, 2012	16.80	16.82	16.46	16.52	3,639,125	-0.35(-2.05%)
Jan 27, 2012	16.97	17.07	16.81	16.86	1,385,461	-0.12(-0.70%)
Jan 26, 2012	17.06	17.17	16.80	16.98	2,469,946	-0.10(-0.61%)
Jan 25, 2012	17.28	17.28	16.75	17.08	5,092,964	-0.29(-1.65%)
Jan 24, 2012	17.39	17.43	17.28	17.37	716,900	-0.09(-0.50%)
Jan 23, 2012	17.49	17.70	17.41	17.46	1,057,717	+0.03(+0.14%)
Jan 20, 2012	17.43	17.52	17.36	17.43	1,161,534	+0.00(+0.00%)
Jan 19, 2012	17.47	17.49	17.39	17.43	1,611,705	-0.01(-0.07%)
Jan 18, 2012	17.41	17.47	17.32	17.45	1,645,171	+0.06(+0.32%)
Jan 17, 2012	17.54	17.61	17.30	17.39	1,657,839	-0.00(-0.02%)
Jan 13, 2012	17.41	17.46	17.26	17.39	2,254,080	-0.04(-0.23%)
Jan 12, 2012	17.57	17.59	17.39	17.43	1,455,641	-0.07(-0.41%)
Jan 11, 2012	17.49	17.63	17.48	17.51	768,128	-0.05(-0.30%)
Jan 10, 2012	17.59	17.67	17.50	17.56	1,314,593	+0.04(+0.25%)
Jan 09, 2012	17.40	17.59	17.32	17.51	1,460,929	+0.13(+0.72%)
Jan 06, 2012	17.47	17.55	17.37	17.39	1,406,393	-0.06(-0.36%)
Jan 05, 2012	17.40	17.52	17.31	17.45	1,393,550	+0.01(+0.04%)
Jan 04, 2012	17.37	17.48	17.35	17.44	1,011,047	-0.24(-1.38%)
Dec 30, 2011	17.72	17.80	17.65	17.69	1,065,593	-0.03(-0.19%)
Dec 29, 2011	17.63	17.75	17.58	17.72	859,123	+0.16(+0.91%)
Dec 28, 2011	17.73	17.78	17.53	17.56	617,186	-0.12(-0.71%)
Dec 27, 2011	17.47	17.73	17.42	17.69	640,921	+0.19(+1.07%)
Dec 23, 2011	17.49	17.54	17.45	17.50	660,363	+0.03(+0.16%)
Dec 21, 2011	17.23	17.48	17.16	17.47	913,065	+0.22(+1.30%)
Dec 20, 2011	16.90	17.33	16.90	17.25	2,033,233	+0.68(+4.12%)
Dec 19, 2011	16.93	17.01	16.54	16.57	1,413,921	-0.29(-1.72%)
Dec 16, 2011	16.78	16.91	16.69	16.86	4,574,403	+0.29(+1.73%)
Dec 15, 2011	16.46	16.64	16.45	16.57	1,890,263	+0.26(+1.57%)
Dec 14, 2011	16.48	16.55	16.21	16.31	1,944,918	-0.19(-1.17%)
Dec 13, 2011	16.49	16.76	16.45	16.51	2,089,882	+0.12(+0.70%)
Dec 12, 2011	16.27	16.40	16.17	16.39	1,860,539	-0.01(-0.08%)
Dec 09, 2011	16.25	16.44	16.19	16.40	1,361,835	+0.22(+1.39%)
Dec 08, 2011	16.30	16.34	16.13	16.18	1,266,039	-0.18(-1.12%)
Dec 07, 2011	16.34	16.39	16.19	16.36	1,370,539	-0.06(-0.34%)
Dec 06, 2011	16.46	16.49	16.34	16.42	565,645	+0.00(+0.00%)
Dec 05, 2011	16.55	16.55	16.33	16.42	1,083,140	+0.06(+0.38%)
Dec 02, 2011	16.50	16.57	16.32	16.36	1,032,827	-0.02(-0.13%)
Dec 01, 2011	16.39	16.59	16.32	16.38	1,148,465	-0.14(-0.85%)
Nov 30, 2011	16.24	16.53	16.22	16.52	1,935,870	+0.66(+4.17%)
Nov 29, 2011	15.68	15.88	15.61	15.86	1,219,794	+0.25(+1.60%)
Nov 28, 2011	15.80	15.84	15.54	15.61	1,566,622	+0.21(+1.38%)
Nov 25, 2011	15.38	15.53	15.37	15.40	319,845	+0.02(+0.10%)
Nov 23, 2011	15.59	15.62	15.28	15.38	1,357,218	-0.34(-2.18%)
Nov 22, 2011	15.77	15.80	15.61	15.72	1,776,328	-0.05(-0.30%)
Nov 21, 2011	15.83	15.86	15.57	15.77	1,328,238	-0.25(-1.54%)
Nov 18, 2011	15.95	16.07	15.89	16.02	1,285,526	+0.15(+0.96%)
Nov 17, 2011	16.00	16.17	15.80	15.86	1,383,668	-0.18(-1.13%)
Nov 16, 2011	16.14	16.28	16.03	16.04	1,052,435	-0.22(-1.36%)
Nov 15, 2011	16.17	16.33	16.11	16.27	1,327,703	+0.04(+0.23%)
Nov 14, 2011	16.32	16.38	16.14	16.23	1,465,428	-0.23(-1.40%)
Nov 11, 2011	16.26	16.47	16.22	16.46	811,618	+0.35(+2.17%)
Nov 10, 2011	16.22	16.25	16.01	16.11	1,167,307	+0.11(+0.70%)
Nov 09, 2011	16.21	16.28	15.94	16.00	1,280,021	-0.53(-3.19%)
Nov 08, 2011	16.33	16.55	15.90	16.52	1,319,319	+0.16(+0.99%)
Nov 07, 2011	16.41	16.49	16.10	16.36	977,082	-0.06(-0.38%)
Nov 04, 2011	16.23	16.48	16.01	16.42	1,259,691	+0.09(+0.53%)
Nov 03, 2011	16.12	16.42	15.81	16.34	1,276,488	+0.37(+2.32%)
Nov 02, 2011	15.96	16.14	15.89	15.97	1,643,511	+0.32(+2.07%)