Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.43	16.52	16.29	16.48	1,634,003	+0.06(+0.38%)
Feb 28, 2012	16.59	16.63	16.34	16.42	1,442,897	-0.19(-1.12%)
Feb 27, 2012	16.66	16.78	16.54	16.61	1,621,316	-0.18(-1.09%)
Feb 24, 2012	16.49	16.95	16.47	16.79	2,376,567	+0.29(+1.75%)
Feb 23, 2012	16.39	16.55	16.31	16.50	1,536,425	+0.15(+0.92%)
Feb 22, 2012	16.38	16.46	16.20	16.35	1,882,112	-0.02(-0.13%)
Feb 21, 2012	16.64	16.65	16.34	16.37	2,406,713	-0.26(-1.57%)
Feb 17, 2012	16.68	17.11	16.56	16.63	3,080,695	-0.13(-0.77%)
Feb 16, 2012	16.54	16.86	16.43	16.76	2,224,202	+0.28(+1.68%)
Feb 15, 2012	16.53	16.58	16.36	16.48	2,213,963	+0.03(+0.21%)
Feb 14, 2012	16.53	16.59	16.37	16.45	1,761,103	-0.16(-0.98%)
Feb 13, 2012	16.67	16.77	16.50	16.61	2,845,594	+0.02(+0.10%)
Feb 10, 2012	16.59	16.65	16.44	16.60	1,211,740	-0.12(-0.70%)
Feb 09, 2012	16.74	16.82	16.59	16.71	1,717,742	-0.01(-0.06%)
Feb 08, 2012	16.80	16.89	16.61	16.72	1,177,586	-0.10(-0.58%)
Feb 07, 2012	16.65	16.90	16.59	16.82	1,835,889	+0.09(+0.53%)
Feb 06, 2012	16.65	16.79	16.62	16.73	1,274,706	+0.01(+0.08%)
Feb 03, 2012	16.84	16.86	16.69	16.72	1,059,401	+0.02(+0.11%)
Feb 02, 2012	16.86	16.90	16.67	16.70	1,414,610	-0.18(-1.08%)
Feb 01, 2012	16.67	16.88	16.65	16.88	1,717,955	+0.28(+1.68%)
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%)