Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.94	24.19	23.91	24.08	970,158	+0.24(+1.02%)
Mar 28, 2014	23.70	23.87	23.62	23.84	1,054,105	+0.16(+0.69%)
Mar 27, 2014	23.59	23.70	23.48	23.68	1,239,253	+0.07(+0.31%)
Mar 26, 2014	23.80	23.93	23.58	23.60	926,867	-0.17(-0.72%)
Mar 25, 2014	23.68	23.77	23.49	23.77	1,309,360	+0.15(+0.64%)
Mar 24, 2014	23.64	23.81	23.40	23.62	1,036,883	+0.05(+0.22%)
Mar 21, 2014	23.66	23.98	23.56	23.57	2,450,011	+0.07(+0.31%)
Mar 20, 2014	23.56	23.58	23.31	23.50	772,242	-0.13(-0.55%)
Mar 19, 2014	23.92	23.92	23.59	23.63	1,442,318	-0.33(-1.39%)
Mar 18, 2014	24.00	24.07	23.87	23.96	1,378,308	-0.08(-0.33%)
Mar 17, 2014	23.89	24.05	23.77	24.04	1,114,545	+0.27(+1.13%)
Mar 14, 2014	23.64	23.91	23.62	23.77	1,512,247	+0.12(+0.50%)
Mar 13, 2014	23.43	23.87	23.39	23.66	2,279,186	+0.28(+1.18%)
Mar 12, 2014	23.17	23.40	23.16	23.38	1,266,931	+0.18(+0.79%)
Mar 11, 2014	23.30	23.31	23.11	23.20	1,149,801	-0.04(-0.17%)
Mar 10, 2014	23.24	23.30	23.13	23.24	1,004,349	-0.01(-0.03%)
Mar 07, 2014	23.29	23.32	23.05	23.24	1,030,559	-0.02(-0.08%)
Mar 06, 2014	23.31	23.32	23.16	23.26	1,105,073	-0.04(-0.17%)
Mar 05, 2014	23.42	23.44	23.11	23.30	1,326,654	-0.16(-0.67%)
Mar 04, 2014	23.51	23.65	23.37	23.46	1,388,283	+0.16(+0.70%)
Mar 03, 2014	23.36	23.49	23.24	23.30	1,050,261	-0.29(-1.22%)
Feb 28, 2014	23.58	23.75	23.49	23.58	1,285,706	+0.00(+0.00%)
Feb 27, 2014	23.57	23.77	23.51	23.58	1,317,719	-0.03(-0.11%)
Feb 26, 2014	24.32	24.43	23.58	23.61	2,222,903	-0.12(-0.50%)
Feb 25, 2014	23.42	23.88	23.20	23.73	2,081,789	+0.16(+0.70%)
Feb 24, 2014	23.92	24.01	23.56	23.56	1,810,002	-0.26(-1.10%)
Feb 21, 2014	23.69	23.95	23.55	23.83	2,561,137	+0.13(+0.55%)
Feb 20, 2014	23.31	23.75	23.24	23.69	1,400,859	+0.39(+1.66%)
Feb 19, 2014	23.40	23.64	23.30	23.31	1,230,152	-0.26(-1.08%)
Feb 18, 2014	23.37	23.56	23.30	23.56	1,504,290	+0.18(+0.78%)
Feb 14, 2014	22.97	23.38	23.38	23.38	1,184,868	+0.34(+1.48%)
Feb 13, 2014	22.70	23.07	22.70	23.04	1,520,976	+0.20(+0.86%)
Feb 12, 2014	22.74	22.93	22.69	22.84	1,114,916	+0.07(+0.32%)
Feb 11, 2014	22.46	22.87	22.44	22.77	892,218	+0.26(+1.16%)
Feb 10, 2014	22.33	22.52	22.18	22.51	864,308	+0.09(+0.41%)
Feb 07, 2014	22.19	22.43	22.12	22.42	1,556,914	+0.33(+1.48%)
Feb 06, 2014	21.85	22.12	21.73	22.09	794,784	+0.26(+1.20%)
Feb 05, 2014	21.68	21.90	21.56	21.83	1,791,592	+0.09(+0.42%)
Feb 04, 2014	21.86	21.93	21.61	21.74	2,005,578	-0.08(-0.36%)
Feb 03, 2014	22.31	22.45	21.80	21.81	3,619,956	-0.50(-2.26%)
Jan 31, 2014	22.11	22.51	21.93	22.32	1,752,877	+0.05(+0.24%)
Jan 30, 2014	22.17	22.35	21.98	22.27	1,569,900	+0.29(+1.31%)
Jan 29, 2014	21.97	22.16	21.88	21.98	1,421,054	-0.09(-0.42%)
Jan 28, 2014	22.12	22.21	21.87	22.07	1,145,451	+0.01(+0.06%)
Jan 27, 2014	21.96	22.18	21.95	22.06	1,724,901	+0.03(+0.12%)
Jan 24, 2014	22.25	22.41	22.02	22.03	1,783,340	-0.39(-1.72%)
Jan 23, 2014	22.46	22.57	22.31	22.42	1,740,528	-0.10(-0.47%)
Jan 22, 2014	22.44	22.61	22.44	22.52	1,314,352	+0.01(+0.06%)
Jan 21, 2014	22.38	22.55	22.27	22.51	1,112,419	+0.16(+0.73%)
Jan 17, 2014	22.21	22.35	22.35	22.35	997,719	+0.16(+0.71%)
Jan 16, 2014	22.14	22.23	22.00	22.19	992,065	+0.02(+0.09%)
Jan 15, 2014	22.14	22.22	22.04	22.17	1,050,722	+0.03(+0.12%)
Jan 14, 2014	22.03	22.18	21.97	22.14	1,225,862	+0.14(+0.66%)
Jan 13, 2014	22.33	22.33	21.92	22.00	1,313,781	-0.35(-1.55%)
Jan 10, 2014	22.17	22.44	22.17	22.35	1,201,776	+0.29(+1.31%)
Jan 09, 2014	21.97	22.12	21.82	22.06	1,408,893	+0.16(+0.75%)
Jan 08, 2014	21.95	22.06	21.80	21.89	3,108,981	-0.09(-0.40%)
Jan 07, 2014	22.01	22.11	21.88	21.98	1,792,450	+0.12(+0.57%)
Jan 06, 2014	21.79	21.96	21.64	21.86	2,631,456	+0.15(+0.69%)
Jan 03, 2014	21.76	21.86	21.55	21.71	1,383,751	-0.03(-0.15%)