Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.26	22.30	21.86	22.13	2,743,228	-0.15(-0.67%)
Feb 26, 2015	23.22	23.53	22.27	22.28	2,559,755	-0.74(-3.19%)
Feb 25, 2015	23.14	23.24	22.93	23.02	1,845,282	-0.18(-0.79%)
Feb 24, 2015	23.03	23.28	23.01	23.20	1,240,993	+0.15(+0.65%)
Feb 23, 2015	23.19	23.19	22.87	23.05	1,271,627	-0.13(-0.56%)
Feb 20, 2015	23.10	23.20	22.78	23.18	1,885,513	+0.09(+0.38%)
Feb 19, 2015	23.00	23.27	22.86	23.09	2,230,035	+0.02(+0.09%)
Feb 18, 2015	22.67	23.15	22.58	23.07	1,552,242	+0.38(+1.68%)
Feb 17, 2015	22.63	22.74	22.41	22.69	2,045,787	-0.01(-0.03%)
Feb 13, 2015	22.90	22.70	22.70	22.70	1,871,996	-0.28(-1.21%)
Feb 12, 2015	22.70	23.04	22.63	22.97	2,343,748	+0.34(+1.50%)
Feb 11, 2015	22.87	22.87	22.49	22.63	2,406,843	-0.36(-1.57%)
Feb 10, 2015	22.73	23.04	22.66	22.99	1,516,630	+0.30(+1.32%)
Feb 09, 2015	22.87	23.08	22.61	22.70	2,266,296	-0.20(-0.89%)
Feb 06, 2015	23.86	23.95	22.72	22.90	1,952,770	-0.97(-4.08%)
Feb 05, 2015	23.87	23.96	23.65	23.87	1,516,706	+0.10(+0.43%)
Feb 04, 2015	24.08	24.16	23.71	23.77	1,644,147	-0.43(-1.77%)
Feb 03, 2015	24.17	24.34	23.95	24.20	2,297,529	+0.08(+0.34%)
Feb 02, 2015	23.95	24.22	23.78	24.12	1,872,417	+0.17(+0.71%)
Jan 30, 2015	24.34	24.42	23.91	23.95	1,539,453	-0.54(-2.20%)
Jan 29, 2015	24.47	24.57	24.19	24.49	1,263,000	+0.08(+0.33%)
Jan 28, 2015	24.61	24.83	24.34	24.40	1,643,373	-0.24(-0.97%)
Jan 27, 2015	24.34	24.81	24.29	24.64	2,018,745	+0.23(+0.95%)
Jan 26, 2015	24.30	24.42	23.91	24.41	1,961,650	+0.11(+0.45%)
Jan 23, 2015	24.29	24.43	24.16	24.30	1,141,276	+0.01(+0.03%)
Jan 22, 2015	24.17	24.45	24.04	24.29	1,830,451	+0.14(+0.59%)
Jan 21, 2015	23.91	24.17	23.70	24.15	981,266	+0.26(+1.08%)
Jan 20, 2015	23.86	23.96	23.63	23.89	1,275,665	+0.05(+0.20%)
Jan 16, 2015	23.43	23.87	23.38	23.85	1,088,881	+0.43(+1.83%)
Jan 15, 2015	23.25	23.53	23.18	23.42	2,018,000	+0.29(+1.27%)
Jan 14, 2015	22.87	23.16	22.76	23.12	1,905,734	+0.05(+0.24%)
Jan 13, 2015	23.27	23.48	22.91	23.07	1,825,958	-0.08(-0.35%)
Jan 12, 2015	23.31	23.54	23.05	23.15	2,644,705	-0.29(-1.22%)
Jan 09, 2015	24.18	24.18	23.42	23.44	1,555,198	-0.66(-2.74%)
Jan 08, 2015	23.85	24.20	23.85	24.10	1,388,694	+0.31(+1.29%)
Jan 07, 2015	23.57	24.07	23.44	23.79	2,688,636	+0.33(+1.42%)
Jan 06, 2015	23.88	23.92	23.35	23.46	3,317,455	-0.33(-1.39%)
Jan 05, 2015	23.98	24.03	23.65	23.79	1,894,095	-0.29(-1.21%)
Jan 02, 2015	24.07	24.11	23.81	24.08	1,962,646	+0.10(+0.42%)
Dec 31, 2014	24.26	23.98	23.98	23.98	1,557,233	-0.24(-0.98%)
Dec 30, 2014	24.74	24.74	24.21	24.21	1,374,850	-0.57(-2.29%)
Dec 29, 2014	24.26	24.80	24.26	24.78	1,286,194	+0.53(+2.20%)
Dec 26, 2014	24.07	24.40	24.07	24.25	729,018	+0.29(+1.21%)
Dec 24, 2014	23.64	23.96	23.96	23.96	501,765	+0.26(+1.11%)
Dec 23, 2014	23.73	23.78	23.61	23.69	1,586,090	+0.05(+0.20%)
Dec 22, 2014	23.53	23.66	23.32	23.65	1,075,446	+0.12(+0.52%)
Dec 19, 2014	23.49	23.66	23.27	23.53	2,649,628	-0.14(-0.60%)
Dec 18, 2014	23.40	23.67	23.29	23.67	1,452,550	+0.46(+1.98%)
Dec 17, 2014	22.67	23.27	22.59	23.21	1,761,301	+0.64(+2.85%)
Dec 16, 2014	22.45	22.92	22.20	22.57	3,026,948	+0.11(+0.51%)
Dec 15, 2014	23.06	23.20	22.23	22.45	4,209,195	-0.74(-3.21%)
Dec 12, 2014	23.42	23.52	23.18	23.19	2,248,624	-0.35(-1.49%)
Dec 11, 2014	23.66	24.00	23.52	23.55	1,766,987	+0.01(+0.06%)
Dec 10, 2014	24.16	24.32	23.50	23.53	2,323,607	-0.68(-2.79%)
Dec 09, 2014	23.84	24.24	23.84	24.21	1,650,504	+0.16(+0.67%)
Dec 08, 2014	24.00	24.34	23.89	24.05	2,340,617	+0.03(+0.14%)
Dec 05, 2014	23.82	24.01	23.63	24.01	1,896,877	+0.07(+0.31%)
Dec 04, 2014	24.06	24.14	23.86	23.94	1,626,888	-0.13(-0.53%)
Dec 03, 2014	24.06	24.21	23.94	24.07	1,585,883	-0.01(-0.03%)
Dec 02, 2014	23.79	24.16	23.61	24.07	1,467,372	+0.33(+1.40%)
Dec 01, 2014	24.06	24.06	23.48	23.74	2,612,920	-0.38(-1.57%)
Nov 28, 2014	24.42	24.52	24.09	24.12	1,389,352	-0.33(-1.35%)
Nov 26, 2014	24.67	24.45	24.45	24.45	1,233,327	-0.23(-0.93%)
Nov 25, 2014	24.76	24.76	24.52	24.68	1,012,771	-0.05(-0.22%)
Nov 24, 2014	25.04	25.04	24.68	24.73	732,896	-0.22(-0.89%)
Nov 21, 2014	25.09	25.21	24.71	24.96	769,729	+0.09(+0.35%)
Nov 20, 2014	24.92	25.04	24.80	24.87	818,174	-0.14(-0.57%)
Nov 19, 2014	24.92	25.17	24.77	25.01	1,085,532	+0.03(+0.14%)
Nov 18, 2014	24.79	25.11	24.71	24.98	1,527,213	+0.18(+0.74%)
Nov 17, 2014	24.51	24.84	24.46	24.80	966,863	+0.23(+0.94%)
Nov 14, 2014	24.57	24.72	24.53	24.57	1,242,939	-0.05(-0.22%)
Nov 13, 2014	25.26	25.43	24.58	24.62	1,775,382	-0.68(-2.67%)
Nov 12, 2014	25.32	25.38	25.15	25.30	1,214,526	-0.23(-0.90%)
Nov 11, 2014	25.59	25.61	25.42	25.53	728,130	-0.04(-0.16%)
Nov 10, 2014	25.49	25.59	25.42	25.57	1,459,623	+0.07(+0.29%)
Nov 07, 2014	25.19	25.51	25.14	25.49	1,662,031	+0.26(+1.04%)
Nov 06, 2014	25.35	25.35	24.92	25.23	2,820,373	-0.06(-0.24%)
Nov 05, 2014	25.16	25.32	24.69	25.29	1,701,345	+0.24(+0.97%)
Nov 04, 2014	25.27	25.37	24.85	25.05	1,635,442	-0.18(-0.72%)
Nov 03, 2014	25.23	25.48	25.18	25.23	2,035,718	+0.03(+0.11%)
Oct 31, 2014	25.30	25.34	25.03	25.20	1,526,701	+0.05(+0.19%)
Oct 30, 2014	24.86	25.17	24.71	25.15	1,637,098	+0.32(+1.31%)
Oct 29, 2014	25.01	25.13	24.58	24.83	2,155,457	-0.20(-0.78%)
Oct 28, 2014	25.05	25.13	24.84	25.03	3,144,989	+0.05(+0.22%)
Oct 27, 2014	24.88	24.88	24.88	24.97	1,334,871	+0.09(+0.35%)
Oct 24, 2014	24.94	25.07	24.82	24.88	1,167,398	-0.05(-0.19%)
Oct 23, 2014	24.91	25.06	24.80	24.93	1,388,718	+0.20(+0.79%)
Oct 22, 2014	24.71	24.94	24.68	24.73	1,724,675	-0.02(-0.08%)
Oct 21, 2014	24.55	24.84	24.45	24.76	1,516,556	+0.28(+1.13%)
Oct 20, 2014	24.07	24.50	24.03	24.48	2,888,191	+0.42(+1.74%)
Oct 17, 2014	23.51	24.08	23.21	24.06	3,135,922	+0.78(+3.34%)
Oct 16, 2014	22.50	23.35	22.42	23.28	3,554,567	+0.35(+1.53%)
Oct 15, 2014	23.32	23.36	22.34	22.93	5,852,977	-0.57(-2.44%)
Oct 14, 2014	23.92	23.92	23.19	23.50	5,020,923	-0.28(-1.19%)
Oct 13, 2014	24.19	24.39	23.77	23.79	2,703,409	-0.42(-1.73%)
Oct 10, 2014	24.42	24.68	24.12	24.21	1,715,205	-0.16(-0.64%)
Oct 09, 2014	25.02	25.19	24.36	24.36	1,649,715	-0.73(-2.91%)
Oct 08, 2014	24.89	25.15	24.72	25.09	2,153,065	+0.28(+1.12%)
Oct 07, 2014	24.84	25.11	24.81	24.82	1,843,830	-0.15(-0.62%)
Oct 06, 2014	25.19	25.21	24.82	24.97	1,401,889	+0.05(+0.19%)
Oct 03, 2014	24.84	24.96	24.57	24.92	773,446	+0.23(+0.92%)
Oct 02, 2014	24.78	24.92	24.61	24.70	1,088,325	-0.04(-0.16%)
Oct 01, 2014	24.88	25.18	24.73	24.74	1,920,369	-0.17(-0.70%)
Sep 30, 2014	24.94	25.04	24.72	24.91	1,871,021	+0.01(+0.03%)
Sep 29, 2014	24.62	24.93	24.59	24.90	1,514,451	+0.10(+0.41%)
Sep 26, 2014	24.70	24.96	24.47	24.80	1,994,488	+0.08(+0.33%)
Sep 25, 2014	24.59	24.80	24.55	24.72	3,053,936	+0.32(+1.29%)
Sep 24, 2014	23.87	24.49	23.59	24.41	3,205,542	+0.58(+2.42%)
Sep 23, 2014	23.92	24.01	23.82	23.83	1,269,306	-0.19(-0.78%)
Sep 22, 2014	24.27	24.34	24.02	24.02	1,578,637	-0.32(-1.32%)
Sep 19, 2014	24.16	24.42	24.16	24.34	2,849,226	+0.21(+0.86%)
Sep 18, 2014	24.36	24.49	24.10	24.13	765,857	-0.21(-0.85%)
Sep 17, 2014	24.51	24.57	24.27	24.34	960,927	-0.14(-0.58%)
Sep 16, 2014	24.38	24.61	24.37	24.48	1,271,847	+0.11(+0.47%)
Sep 15, 2014	24.38	24.51	24.31	24.37	607,794	+0.05(+0.22%)
Sep 12, 2014	24.75	24.75	24.29	24.31	1,146,580	-0.52(-2.08%)
Sep 11, 2014	24.57	24.88	24.56	24.83	771,756	+0.17(+0.68%)
Sep 10, 2014	24.77	24.86	24.61	24.66	607,433	-0.13(-0.51%)
Sep 09, 2014	24.96	24.98	24.74	24.79	640,904	-0.26(-1.05%)
Sep 08, 2014	25.25	25.35	24.92	25.05	741,156	-0.25(-0.98%)
Sep 05, 2014	25.15	25.32	25.12	25.30	913,016	+0.14(+0.56%)
Sep 04, 2014	24.97	25.16	24.97	25.16	1,752,519	+0.13(+0.54%)
Sep 03, 2014	24.96	25.10	24.96	25.02	617,043	+0.17(+0.68%)
Sep 02, 2014	25.14	25.31	24.74	24.86	1,730,029	-0.33(-1.31%)
Aug 29, 2014	24.98	25.19	25.19	25.19	865,557	+0.21(+0.83%)
Aug 28, 2014	24.78	25.00	24.77	24.98	481,540	+0.13(+0.51%)
Aug 27, 2014	24.59	24.86	24.57	24.85	827,542	+0.31(+1.26%)
Aug 26, 2014	24.78	24.88	24.51	24.54	586,914	-0.21(-0.87%)
Aug 25, 2014	24.65	24.84	24.64	24.76	791,721	+0.11(+0.44%)
Aug 22, 2014	24.63	24.77	24.49	24.65	856,672	-0.02(-0.08%)
Aug 21, 2014	24.66	24.74	24.56	24.67	677,434	+0.02(+0.08%)
Aug 20, 2014	24.44	24.65	24.43	24.65	1,312,768	+0.17(+0.71%)
Aug 19, 2014	24.14	24.47	24.12	24.47	2,055,440	+0.37(+1.53%)
Aug 18, 2014	24.38	24.44	24.06	24.10	1,590,480	-0.11(-0.47%)
Aug 15, 2014	24.16	24.41	24.14	24.22	2,248,898	+0.18(+0.75%)
Aug 14, 2014	24.10	24.23	24.02	24.04	1,527,164	+0.00(+0.00%)
Aug 13, 2014	23.89	24.10	23.78	24.04	1,141,445	+0.19(+0.79%)
Aug 12, 2014	23.78	23.99	23.66	23.85	927,549	+0.03(+0.14%)
Aug 11, 2014	23.81	24.11	23.64	23.82	1,725,307	+0.12(+0.51%)
Aug 08, 2014	23.47	23.78	23.41	23.69	3,997,323	+0.21(+0.89%)
Aug 07, 2014	23.73	24.02	23.43	23.49	2,608,910	-0.09(-0.40%)
Aug 06, 2014	23.92	23.92	23.55	23.58	1,479,766	-0.35(-1.46%)
Aug 05, 2014	24.14	24.29	23.85	23.93	984,966	-0.28(-1.16%)
Aug 04, 2014	24.25	24.25	23.76	24.21	1,538,805	+0.00(+0.00%)
Aug 01, 2014	24.14	24.34	23.96	24.21	2,190,716	+0.08(+0.33%)
Jul 31, 2014	24.67	24.68	24.13	24.13	1,373,765	-0.60(-2.44%)
Jul 30, 2014	25.14	25.22	24.73	24.74	1,419,637	-0.35(-1.39%)
Jul 29, 2014	25.19	25.30	25.08	25.08	1,801,862	-0.09(-0.37%)
Jul 28, 2014	24.86	25.24	24.82	25.18	1,927,058	+0.36(+1.46%)
Jul 25, 2014	25.10	25.15	24.79	24.82	861,525	-0.30(-1.20%)
Jul 24, 2014	25.13	25.25	25.07	25.12	1,069,581	-0.06(-0.24%)
Jul 23, 2014	25.27	25.27	25.16	25.18	537,323	-0.09(-0.37%)
Jul 22, 2014	25.40	25.45	25.27	25.27	772,254	+0.01(+0.03%)
Jul 21, 2014	25.29	25.29	25.14	25.27	659,562	-0.06(-0.24%)
Jul 18, 2014	25.06	25.36	24.97	25.33	1,078,649	+0.39(+1.56%)
Jul 17, 2014	24.94	25.33	24.91	24.94	1,238,180	-0.15(-0.59%)
Jul 16, 2014	25.23	25.23	24.87	25.08	1,368,435	-0.07(-0.27%)
Jul 15, 2014	25.00	25.23	24.95	25.15	689,478	+0.11(+0.43%)
Jul 14, 2014	25.43	25.43	25.03	25.04	1,468,870	-0.07(-0.29%)
Jul 11, 2014	25.29	25.34	24.97	25.12	969,866	-0.17(-0.66%)
Jul 10, 2014	24.99	25.31	24.99	25.29	665,038	+0.14(+0.56%)
Jul 09, 2014	25.25	25.35	25.01	25.14	738,895	-0.13(-0.50%)
Jul 08, 2014	25.23	25.45	25.15	25.27	958,463	-0.08(-0.30%)
Jul 07, 2014	25.35	25.50	25.23	25.35	1,056,047	-0.05(-0.18%)
Jul 03, 2014	25.49	25.40	25.40	25.40	858,874	-0.17(-0.65%)
Jul 02, 2014	25.96	25.98	25.44	25.56	1,590,849	-0.51(-1.97%)
Jul 01, 2014	26.06	26.21	25.91	26.08	2,388,660	+0.00(+0.00%)
Jun 30, 2014	25.79	26.09	25.68	26.08	1,777,940	+0.27(+1.06%)
Jun 27, 2014	25.57	25.90	25.56	25.80	3,507,660	+0.21(+0.81%)
Jun 26, 2014	25.29	25.61	25.27	25.60	1,301,357	+0.23(+0.92%)
Jun 25, 2014	25.21	25.42	25.16	25.36	1,092,635	+0.12(+0.48%)
Jun 24, 2014	25.04	25.32	25.04	25.24	1,338,407	+0.18(+0.72%)
Jun 23, 2014	24.97	25.11	24.95	25.06	1,128,897	+0.09(+0.37%)
Jun 20, 2014	24.99	25.10	24.92	24.97	1,167,546	-0.05(-0.19%)
Jun 19, 2014	24.76	25.02	24.74	25.02	1,121,636	+0.29(+1.19%)
Jun 18, 2014	24.46	24.73	24.46	24.72	977,470	+0.31(+1.28%)
Jun 17, 2014	24.52	24.60	24.32	24.41	1,529,105	-0.15(-0.60%)
Jun 16, 2014	24.26	24.67	24.19	24.56	1,095,337	+0.33(+1.35%)
Jun 13, 2014	24.20	24.36	24.02	24.23	581,508	+0.03(+0.11%)
Jun 12, 2014	24.12	24.22	23.95	24.20	882,968	+0.02(+0.08%)
Jun 11, 2014	24.34	24.43	24.17	24.18	688,420	-0.20(-0.82%)
Jun 10, 2014	24.48	24.56	24.36	24.38	619,408	-0.26(-1.06%)
Jun 06, 2014	24.68	24.84	24.62	24.64	795,030	+0.02(+0.08%)
Jun 05, 2014	24.50	24.66	23.57	24.62	946,806	+0.21(+0.87%)
Jun 04, 2014	24.28	24.42	24.25	24.41	1,657,275	+0.02(+0.08%)
Jun 03, 2014	24.38	24.50	24.31	24.39	813,972	-0.05(-0.22%)
Jun 02, 2014	24.50	24.55	24.38	24.44	694,808	-0.07(-0.27%)
May 30, 2014	24.38	24.53	24.36	24.51	1,110,397	+0.11(+0.44%)
May 29, 2014	24.40	24.47	24.25	24.40	682,500	+0.01(+0.03%)
May 28, 2014	24.11	24.44	24.02	24.40	1,659,678	+0.26(+1.08%)
May 27, 2014	24.04	24.26	23.90	24.14	1,784,768	+0.20(+0.84%)
May 23, 2014	23.89	23.93	23.93	23.93	1,286,138	-0.01(-0.06%)
May 22, 2014	23.55	24.00	23.51	23.95	1,341,980	+0.36(+1.53%)
May 21, 2014	23.67	23.95	23.58	23.59	2,150,832	+0.06(+0.26%)
May 20, 2014	23.47	23.59	23.38	23.53	1,045,749	+0.03(+0.11%)
May 19, 2014	23.69	23.77	23.45	23.50	1,093,718	-0.28(-1.18%)
May 16, 2014	23.81	23.82	23.64	23.78	971,881	-0.06(-0.25%)
May 15, 2014	24.03	24.07	23.78	23.84	1,447,708	-0.21(-0.89%)
May 14, 2014	23.95	24.23	23.83	24.05	764,612	+0.09(+0.39%)
May 13, 2014	23.95	24.23	23.90	23.96	1,229,779	+0.01(+0.03%)
May 12, 2014	24.18	24.28	23.95	23.95	1,147,376	-0.17(-0.69%)
May 09, 2014	24.44	24.48	24.06	24.12	1,234,661	-0.37(-1.50%)
May 08, 2014	24.50	24.84	24.43	24.49	2,055,634	+0.11(+0.47%)
May 07, 2014	24.16	24.38	24.12	24.38	1,310,709	+0.23(+0.97%)
May 06, 2014	24.22	24.31	24.09	24.14	1,311,571	-0.25(-1.04%)
May 05, 2014	24.10	24.44	23.98	24.40	1,192,274	+0.17(+0.72%)
May 02, 2014	24.73	24.90	24.19	24.22	1,268,403	-0.43(-1.76%)
May 01, 2014	24.96	24.96	24.22	24.66	2,200,384	-0.25(-1.02%)
Apr 30, 2014	24.60	24.95	24.49	24.91	2,139,708	+0.34(+1.39%)
Apr 29, 2014	24.91	24.98	24.50	24.57	1,367,415	-0.25(-1.02%)
Apr 28, 2014	24.81	24.93	24.60	24.82	1,013,768	+0.05(+0.22%)
Apr 25, 2014	24.79	24.88	24.66	24.77	1,350,072	-0.01(-0.03%)
Apr 24, 2014	24.69	24.93	24.54	24.78	940,395	+0.13(+0.54%)
Apr 23, 2014	24.63	24.87	24.61	24.64	1,005,963	+0.02(+0.08%)
Apr 22, 2014	24.39	24.66	24.36	24.62	1,097,857	+0.29(+1.18%)
Apr 21, 2014	24.40	24.54	24.21	24.34	802,102	+0.01(+0.06%)
Apr 17, 2014	24.49	24.32	24.32	24.32	1,023,126	-0.21(-0.84%)
Apr 16, 2014	24.51	24.54	24.34	24.53	1,306,181	+0.09(+0.36%)
Apr 15, 2014	24.34	24.48	24.22	24.44	1,825,810	+0.26(+1.08%)
Apr 14, 2014	24.32	24.40	23.99	24.18	1,373,363	-0.05(-0.22%)
Apr 11, 2014	24.04	24.50	24.04	24.24	2,349,046	+0.13(+0.53%)
Apr 10, 2014	24.24	24.51	24.00	24.11	1,395,738	-0.13(-0.55%)
Apr 09, 2014	24.04	24.25	23.90	24.24	2,718,139	+0.23(+0.97%)
Apr 08, 2014	23.49	24.11	23.31	24.01	2,805,579	+0.50(+2.14%)
Apr 07, 2014	24.00	24.15	23.47	23.50	2,313,432	-0.55(-2.29%)
Apr 04, 2014	24.23	24.49	24.04	24.05	1,990,498	-0.10(-0.41%)
Apr 03, 2014	24.23	24.39	24.11	24.15	1,124,261	-0.04(-0.16%)
Apr 02, 2014	24.34	24.34	24.11	24.19	2,009,325	-0.15(-0.60%)
Apr 01, 2014	24.35	24.66	24.24	24.34	2,816,731	-0.03(-0.14%)
Mar 31, 2014	24.23	24.48	24.20	24.37	958,541	+0.25(+1.02%)
Mar 28, 2014	23.99	24.16	23.91	24.13	1,041,482	+0.17(+0.69%)
Mar 27, 2014	23.88	23.99	23.77	23.96	1,224,413	+0.07(+0.31%)
Mar 26, 2014	24.09	24.22	23.86	23.89	915,768	-0.17(-0.72%)
Mar 25, 2014	23.97	24.06	23.77	24.06	1,293,681	+0.15(+0.64%)
Mar 24, 2014	23.93	24.10	23.68	23.91	1,024,467	+0.05(+0.22%)
Mar 21, 2014	23.95	24.27	23.84	23.86	2,420,672	+0.07(+0.31%)
Mar 20, 2014	23.85	23.87	23.60	23.78	762,994	-0.13(-0.55%)
Mar 19, 2014	24.21	24.21	23.88	23.92	1,425,047	-0.34(-1.39%)
Mar 18, 2014	24.29	24.37	24.15	24.25	1,361,803	-0.08(-0.33%)
Mar 17, 2014	24.18	24.34	24.05	24.33	1,101,199	+0.27(+1.13%)
Mar 14, 2014	23.92	24.20	23.91	24.06	1,494,138	+0.12(+0.50%)
Mar 13, 2014	23.71	24.15	23.67	23.94	2,251,894	+0.28(+1.18%)
Mar 12, 2014	23.45	23.68	23.44	23.66	1,251,760	+0.19(+0.79%)
Mar 11, 2014	23.58	23.60	23.39	23.48	1,136,033	-0.04(-0.17%)
Mar 10, 2014	23.52	23.58	23.41	23.52	992,322	-0.01(-0.03%)
Mar 07, 2014	23.57	23.60	23.33	23.52	1,018,218	-0.02(-0.08%)
Mar 06, 2014	23.59	23.60	23.44	23.54	1,091,840	-0.04(-0.17%)
Mar 05, 2014	23.70	23.72	23.39	23.58	1,310,768	-0.16(-0.67%)
Mar 04, 2014	23.80	23.94	23.65	23.74	1,371,659	+0.17(+0.70%)