Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.21	17.37	16.93	16.94	1,063,844	-0.28(-1.61%)
Jul 30, 2012	17.08	17.29	17.04	17.21	831,089	+0.13(+0.77%)
Jul 27, 2012	16.91	17.13	16.84	17.08	1,536,455	+0.26(+1.57%)
Jul 26, 2012	16.84	16.97	16.76	16.82	1,381,851	+0.15(+0.90%)
Jul 25, 2012	16.71	16.78	16.57	16.67	759,553	+0.01(+0.04%)
Jul 24, 2012	17.03	17.06	16.58	16.66	2,292,703	-0.37(-2.17%)
Jul 23, 2012	16.99	17.12	16.81	17.03	2,981,617	-0.07(-0.43%)
Jul 20, 2012	16.84	17.14	16.80	17.10	1,749,063	+0.20(+1.17%)
Jul 19, 2012	16.81	17.05	16.65	16.91	1,433,273	+0.08(+0.45%)
Jul 18, 2012	16.52	16.88	16.52	16.83	1,248,641	+0.24(+1.46%)
Jul 17, 2012	16.49	16.61	16.37	16.59	1,091,315	+0.11(+0.66%)
Jul 16, 2012	16.58	16.65	16.42	16.48	745,328	-0.14(-0.83%)
Jul 13, 2012	16.41	16.63	16.37	16.62	1,112,020	+0.25(+1.54%)
Jul 12, 2012	16.24	16.40	16.14	16.36	914,950	+0.05(+0.33%)
Jul 11, 2012	16.24	16.33	16.17	16.31	846,086	+0.09(+0.53%)
Jul 10, 2012	16.35	16.43	16.17	16.22	834,693	-0.05(-0.29%)
Jul 09, 2012	16.32	16.35	16.17	16.27	1,200,581	-0.05(-0.31%)
Jul 06, 2012	16.28	16.38	16.14	16.32	1,594,761	-0.04(-0.27%)
Jul 05, 2012	16.46	16.56	16.35	16.37	2,310,239	-0.15(-0.90%)
Jul 03, 2012	16.48	16.53	16.35	16.52	1,224,210	+0.01(+0.06%)
Jul 02, 2012	16.38	16.54	16.34	16.51	1,151,068	+0.12(+0.71%)
Jun 29, 2012	16.39	16.48	16.32	16.39	1,962,629	+0.16(+0.99%)
Jun 28, 2012	16.02	16.23	15.96	16.23	1,193,488	+0.12(+0.73%)
Jun 27, 2012	16.01	16.21	15.99	16.11	1,306,696	+0.16(+1.01%)
Jun 26, 2012	15.97	16.03	15.92	15.95	1,558,098	-0.03(-0.16%)
Jun 25, 2012	16.12	16.14	15.90	15.97	1,931,206	-0.28(-1.71%)
Jun 22, 2012	16.51	16.56	16.21	16.25	2,889,763	-0.30(-1.80%)
Jun 21, 2012	17.02	17.05	16.54	16.55	1,788,351	-0.44(-2.57%)
Jun 20, 2012	17.15	17.19	16.93	16.99	1,645,770	-0.20(-1.16%)
Jun 19, 2012	17.20	17.22	17.12	17.19	1,560,083	+0.00(+0.00%)
Jun 18, 2012	16.99	17.21	16.96	17.19	1,292,918	+0.11(+0.63%)
Jun 15, 2012	16.91	17.15	16.91	17.08	1,774,519	+0.15(+0.90%)
Jun 14, 2012	16.92	17.04	16.89	16.93	1,281,094	+0.01(+0.06%)
Jun 13, 2012	16.96	17.05	16.86	16.92	977,045	-0.10(-0.58%)
Jun 12, 2012	17.08	17.11	16.89	17.02	1,699,819	-0.05(-0.32%)
Jun 11, 2012	17.13	17.23	17.05	17.07	1,189,763	+0.03(+0.19%)
Jun 08, 2012	16.96	17.07	16.84	17.04	1,800,719	+0.01(+0.07%)
Jun 07, 2012	17.13	17.16	17.01	17.03	2,239,274	+0.01(+0.04%)
Jun 06, 2012	16.95	17.03	16.86	17.02	2,336,012	+0.14(+0.82%)
Jun 05, 2012	16.70	16.99	16.65	16.88	2,287,869	+0.15(+0.87%)
Jun 04, 2012	16.91	16.91	16.62	16.73	1,122,618	-0.10(-0.60%)
Jun 01, 2012	16.62	16.94	16.62	16.84	2,209,304	-0.01(-0.08%)
May 31, 2012	16.72	16.90	16.58	16.85	1,802,324	+0.14(+0.85%)
May 30, 2012	16.80	16.91	16.69	16.71	1,181,433	-0.20(-1.20%)
May 29, 2012	16.97	17.03	16.81	16.91	1,299,877	-0.01(-0.07%)
May 25, 2012	16.87	16.95	16.87	16.92	1,288,046	+0.03(+0.15%)
May 24, 2012	16.86	16.95	16.74	16.90	1,230,653	+0.10(+0.62%)
May 23, 2012	16.87	16.97	16.71	16.79	1,006,443	-0.17(-1.03%)
May 22, 2012	16.89	17.01	16.87	16.96	1,532,973	+0.08(+0.45%)
May 21, 2012	16.71	16.90	16.60	16.89	894,000	+0.20(+1.21%)
May 18, 2012	16.83	16.90	16.67	16.69	844,330	-0.14(-0.81%)
May 17, 2012	17.03	17.09	16.73	16.82	1,149,956	-0.23(-1.37%)
May 16, 2012	17.05	17.14	17.03	17.06	842,027	+0.01(+0.04%)
May 15, 2012	17.15	17.21	16.97	17.05	1,574,502	-0.04(-0.24%)
May 14, 2012	17.00	17.19	16.92	17.09	907,449	-0.02(-0.11%)
May 11, 2012	17.10	17.28	17.08	17.11	1,018,404	-0.08(-0.46%)
May 10, 2012	17.10	17.26	17.07	17.19	939,735	+0.20(+1.17%)
May 09, 2012	16.92	17.14	16.90	16.99	1,622,838	-0.07(-0.39%)
May 08, 2012	17.02	17.20	16.94	17.06	1,822,953	-0.09(-0.50%)
May 07, 2012	17.28	17.33	17.11	17.14	1,588,865	-0.24(-1.38%)
May 04, 2012	17.26	17.47	17.26	17.38	1,798,039	+0.02(+0.09%)
May 03, 2012	16.92	17.50	16.92	17.37	2,754,539	+0.49(+2.89%)
May 02, 2012	16.99	16.99	16.86	16.88	982,427	-0.19(-1.09%)