OGE Energy Corp NYSE:OGE Historical Prices

Below are the 8000 trading days of historical prices for OGE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OGE	Fri, Mar 8, 2024	34.14	34.25	33.67	33.80
7999	NYSE	OGE	Thu, Mar 7, 2024	34.20	34.29	33.91	34.11
7998	NYSE	OGE	Wed, Mar 6, 2024	33.88	34.06	33.74	33.90
7997	NYSE	OGE	Tue, Mar 5, 2024	33.68	34.03	33.44	33.59
7996	NYSE	OGE	Mon, Mar 4, 2024	32.75	33.60	32.75	33.53
7995	NYSE	OGE	Fri, Mar 1, 2024	32.86	33.04	32.52	32.84
7994	NYSE	OGE	Thu, Feb 29, 2024	33.31	33.49	32.89	32.91
7993	NYSE	OGE	Wed, Feb 28, 2024	33.14	33.44	33.05	33.11
7992	NYSE	OGE	Tue, Feb 27, 2024	33.01	33.31	32.80	33.27
7991	NYSE	OGE	Mon, Feb 26, 2024	33.26	33.38	32.78	32.82
7990	NYSE	OGE	Fri, Feb 23, 2024	33.23	33.52	33.10	33.48
7989	NYSE	OGE	Thu, Feb 22, 2024	33.21	33.33	32.60	33.24
7988	NYSE	OGE	Wed, Feb 21, 2024	33.53	34.31	33.30	33.58
7987	NYSE	OGE	Tue, Feb 20, 2024	32.87	33.35	32.86	32.92
7986	NYSE	OGE	Fri, Feb 16, 2024	32.83	33.12	32.58	33.00
7985	NYSE	OGE	Thu, Feb 15, 2024	32.49	33.00	32.49	32.92
7984	NYSE	OGE	Wed, Feb 14, 2024	32.31	32.49	32.10	32.44
7983	NYSE	OGE	Tue, Feb 13, 2024	32.58	32.92	32.06	32.31
7982	NYSE	OGE	Mon, Feb 12, 2024	32.68	32.94	32.50	32.92
7981	NYSE	OGE	Fri, Feb 9, 2024	32.31	32.69	32.28	32.66
7980	NYSE	OGE	Thu, Feb 8, 2024	32.50	32.59	32.22	32.47
7979	NYSE	OGE	Wed, Feb 7, 2024	32.78	32.86	32.42	32.66
7978	NYSE	OGE	Tue, Feb 6, 2024	32.60	32.76	32.50	32.59
7977	NYSE	OGE	Mon, Feb 5, 2024	32.97	33.05	32.60	32.64
7976	NYSE	OGE	Fri, Feb 2, 2024	33.45	33.61	33.03	33.30
7975	NYSE	OGE	Thu, Feb 1, 2024	33.11	33.88	32.95	33.87
7974	NYSE	OGE	Wed, Jan 31, 2024	33.39	33.65	33.02	33.24
7973	NYSE	OGE	Tue, Jan 30, 2024	33.27	33.42	32.92	33.13
7972	NYSE	OGE	Mon, Jan 29, 2024	32.99	33.28	32.74	33.27
7971	NYSE	OGE	Fri, Jan 26, 2024	33.03	33.19	32.72	32.89
7970	NYSE	OGE	Thu, Jan 25, 2024	32.70	32.97	32.40	32.96
7969	NYSE	OGE	Wed, Jan 24, 2024	33.15	33.29	32.28	32.31
7968	NYSE	OGE	Tue, Jan 23, 2024	32.85	33.03	32.72	32.92
7967	NYSE	OGE	Mon, Jan 22, 2024	33.18	33.33	32.62	32.74
7966	NYSE	OGE	Fri, Jan 19, 2024	33.23	33.31	32.87	33.15
7965	NYSE	OGE	Thu, Jan 18, 2024	33.08	33.11	32.84	33.08
7964	NYSE	OGE	Wed, Jan 17, 2024	33.34	33.76	32.98	33.22
7963	NYSE	OGE	Tue, Jan 16, 2024	34.00	34.22	33.46	33.60
7962	NYSE	OGE	Fri, Jan 12, 2024	34.49	34.60	34.21	34.35
7961	NYSE	OGE	Thu, Jan 11, 2024	35.27	35.38	34.20	34.27
7960	NYSE	OGE	Wed, Jan 10, 2024	35.38	35.54	35.14	35.44
7959	NYSE	OGE	Tue, Jan 9, 2024	35.34	35.50	35.07	35.43
7958	NYSE	OGE	Mon, Jan 8, 2024	35.48	35.61	35.27	35.47
7957	NYSE	OGE	Fri, Jan 5, 2024	35.24	35.81	35.08	35.51
7956	NYSE	OGE	Thu, Jan 4, 2024	35.74	35.99	35.53	35.31
7955	NYSE	OGE	Wed, Jan 3, 2024	35.36	35.71	35.18	35.58
7954	NYSE	OGE	Tue, Jan 2, 2024	34.93	35.45	34.75	35.41
7953	NYSE	OGE	Fri, Dec 29, 2023	34.79	34.97	34.60	34.93
7952	NYSE	OGE	Thu, Dec 28, 2023	34.63	34.99	34.63	34.94
7951	NYSE	OGE	Wed, Dec 27, 2023	34.96	35.04	34.65	34.75
7950	NYSE	OGE	Tue, Dec 26, 2023	35.00	35.20	34.95	34.98
7949	NYSE	OGE	Fri, Dec 22, 2023	35.14	35.45	35.03	35.04
7948	NYSE	OGE	Thu, Dec 21, 2023	34.91	35.35	34.83	34.95
7947	NYSE	OGE	Wed, Dec 20, 2023	35.71	35.77	34.81	34.82
7946	NYSE	OGE	Tue, Dec 19, 2023	35.50	35.81	35.36	35.71
7945	NYSE	OGE	Mon, Dec 18, 2023	35.64	35.77	35.37	35.39
7944	NYSE	OGE	Fri, Dec 15, 2023	36.10	36.11	35.30	35.52
7943	NYSE	OGE	Thu, Dec 14, 2023	36.79	36.93	36.12	36.26
7942	NYSE	OGE	Wed, Dec 13, 2023	35.24	36.59	35.22	36.58
7941	NYSE	OGE	Tue, Dec 12, 2023	35.46	35.53	35.01	35.32
7940	NYSE	OGE	Mon, Dec 11, 2023	34.98	35.51	34.89	35.40
7939	NYSE	OGE	Fri, Dec 8, 2023	35.49	35.51	35.05	35.20
7938	NYSE	OGE	Thu, Dec 7, 2023	35.75	35.82	35.50	35.58
7937	NYSE	OGE	Wed, Dec 6, 2023	35.41	35.68	35.28	35.64
7936	NYSE	OGE	Tue, Dec 5, 2023	35.49	35.56	35.10	35.24
7935	NYSE	OGE	Mon, Dec 4, 2023	35.27	35.73	35.27	35.58
7934	NYSE	OGE	Fri, Dec 1, 2023	35.04	35.53	34.91	35.49
7933	NYSE	OGE	Thu, Nov 30, 2023	34.90	35.17	34.67	35.05
7932	NYSE	OGE	Wed, Nov 29, 2023	35.13	35.32	34.70	34.79
7931	NYSE	OGE	Tue, Nov 28, 2023	34.87	35.35	34.73	35.07
7930	NYSE	OGE	Mon, Nov 27, 2023	34.84	35.00	34.54	34.93
7929	NYSE	OGE	Fri, Nov 24, 2023	34.92	34.99	34.69	34.81
7928	NYSE	OGE	Wed, Nov 22, 2023	34.75	34.95	34.40	34.90
7927	NYSE	OGE	Tue, Nov 21, 2023	34.66	34.83	34.41	34.69
7926	NYSE	OGE	Mon, Nov 20, 2023	34.53	34.81	34.07	34.68
7925	NYSE	OGE	Fri, Nov 17, 2023	35.34	35.39	34.61	34.78
7924	NYSE	OGE	Thu, Nov 16, 2023	34.79	35.14	34.61	35.07
7923	NYSE	OGE	Wed, Nov 15, 2023	34.73	35.21	34.43	34.47
7922	NYSE	OGE	Tue, Nov 14, 2023	34.20	34.82	34.20	34.77
7921	NYSE	OGE	Mon, Nov 13, 2023	33.91	33.99	33.40	33.56
7920	NYSE	OGE	Fri, Nov 10, 2023	34.18	34.21	33.77	33.97
7919	NYSE	OGE	Thu, Nov 9, 2023	33.95	34.32	33.78	33.94
7918	NYSE	OGE	Wed, Nov 8, 2023	34.15	34.15	33.33	33.79
7917	NYSE	OGE	Tue, Nov 7, 2023	34.65	34.82	34.29	34.38
7916	NYSE	OGE	Mon, Nov 6, 2023	35.21	35.30	34.57	34.59
7915	NYSE	OGE	Fri, Nov 3, 2023	35.92	36.05	35.23	35.25
7914	NYSE	OGE	Thu, Nov 2, 2023	34.68	35.75	34.65	35.53
7913	NYSE	OGE	Wed, Nov 1, 2023	34.21	34.67	33.85	34.50
7912	NYSE	OGE	Tue, Oct 31, 2023	34.21	34.33	33.83	34.20
7911	NYSE	OGE	Mon, Oct 30, 2023	33.90	34.31	33.61	34.01
7910	NYSE	OGE	Fri, Oct 27, 2023	34.25	34.54	33.59	33.80
7909	NYSE	OGE	Thu, Oct 26, 2023	34.36	34.94	34.27	34.44
7908	NYSE	OGE	Wed, Oct 25, 2023	33.81	34.24	33.81	34.23
7907	NYSE	OGE	Tue, Oct 24, 2023	33.59	34.04	33.49	33.96
7906	NYSE	OGE	Mon, Oct 23, 2023	33.27	33.62	33.06	33.20
7905	NYSE	OGE	Fri, Oct 20, 2023	33.94	34.08	33.44	33.52
7904	NYSE	OGE	Thu, Oct 19, 2023	34.04	34.33	33.77	33.90
7903	NYSE	OGE	Wed, Oct 18, 2023	34.25	34.43	33.81	34.08
7902	NYSE	OGE	Tue, Oct 17, 2023	34.31	34.65	34.14	34.29
7901	NYSE	OGE	Mon, Oct 16, 2023	34.26	34.59	33.95	34.57
7900	NYSE	OGE	Fri, Oct 13, 2023	34.26	34.43	34.00	34.12
7899	NYSE	OGE	Thu, Oct 12, 2023	33.92	34.03	33.34	33.86
7898	NYSE	OGE	Wed, Oct 11, 2023	33.62	34.02	33.41	34.02
7897	NYSE	OGE	Tue, Oct 10, 2023	33.15	33.45	33.04	33.43
7896	NYSE	OGE	Mon, Oct 9, 2023	32.65	33.16	32.64	33.15
7895	NYSE	OGE	Fri, Oct 6, 2023	31.92	32.86	31.59	32.64
7894	NYSE	OGE	Thu, Oct 5, 2023	32.29	32.77	31.92	32.22
7893	NYSE	OGE	Wed, Oct 4, 2023	32.21	32.58	31.83	32.32
7892	NYSE	OGE	Tue, Oct 3, 2023	31.69	32.40	31.25	32.32
7891	NYSE	OGE	Mon, Oct 2, 2023	33.13	33.21	31.61	31.94
7890	NYSE	OGE	Fri, Sep 29, 2023	33.51	33.66	33.06	33.33
7889	NYSE	OGE	Thu, Sep 28, 2023	33.72	33.72	33.09	33.18
7888	NYSE	OGE	Wed, Sep 27, 2023	33.77	34.00	33.45	33.52
7887	NYSE	OGE	Tue, Sep 26, 2023	35.06	35.06	33.75	33.85
7886	NYSE	OGE	Mon, Sep 25, 2023	34.88	35.15	34.69	35.09
7885	NYSE	OGE	Fri, Sep 22, 2023	35.09	35.38	34.97	35.08
7884	NYSE	OGE	Thu, Sep 21, 2023	35.56	35.68	35.21	35.23
7883	NYSE	OGE	Wed, Sep 20, 2023	35.80	36.05	35.58	35.63
7882	NYSE	OGE	Tue, Sep 19, 2023	36.01	36.21	35.59	35.60
7881	NYSE	OGE	Mon, Sep 18, 2023	35.91	36.01	35.50	36.00
7880	NYSE	OGE	Fri, Sep 15, 2023	35.53	35.84	35.49	35.77
7879	NYSE	OGE	Thu, Sep 14, 2023	35.41	35.67	35.35	35.60
7878	NYSE	OGE	Wed, Sep 13, 2023	34.95	35.34	34.79	35.21
7877	NYSE	OGE	Tue, Sep 12, 2023	34.87	35.04	34.52	34.90
7876	NYSE	OGE	Mon, Sep 11, 2023	34.56	35.03	34.55	34.85
7875	NYSE	OGE	Fri, Sep 8, 2023	34.14	34.65	34.00	34.62
7874	NYSE	OGE	Thu, Sep 7, 2023	33.40	34.20	33.40	34.04
7873	NYSE	OGE	Wed, Sep 6, 2023	33.40	33.40	33.15	33.28
7872	NYSE	OGE	Tue, Sep 5, 2023	33.58	33.66	32.78	33.28
7871	NYSE	OGE	Fri, Sep 1, 2023	34.28	34.28	33.47	33.78
7870	NYSE	OGE	Thu, Aug 31, 2023	34.51	34.56	34.04	34.05
7869	NYSE	OGE	Wed, Aug 30, 2023	34.40	34.59	34.27	34.37
7868	NYSE	OGE	Tue, Aug 29, 2023	34.16	34.51	34.15	34.42
7867	NYSE	OGE	Mon, Aug 28, 2023	34.21	34.58	34.14	34.16
7866	NYSE	OGE	Fri, Aug 25, 2023	34.12	34.41	34.05	34.23
7865	NYSE	OGE	Thu, Aug 24, 2023	34.29	34.72	34.02	34.09
7864	NYSE	OGE	Wed, Aug 23, 2023	34.44	34.44	34.05	34.34
7863	NYSE	OGE	Tue, Aug 22, 2023	33.83	34.31	33.73	34.13
7862	NYSE	OGE	Mon, Aug 21, 2023	34.00	34.08	33.37	33.81
7861	NYSE	OGE	Fri, Aug 18, 2023	33.93	34.17	33.81	34.12
7860	NYSE	OGE	Thu, Aug 17, 2023	33.70	34.07	33.70	33.89
7859	NYSE	OGE	Wed, Aug 16, 2023	33.56	33.94	33.55	33.77
7858	NYSE	OGE	Tue, Aug 15, 2023	33.69	34.10	33.38	33.43
7857	NYSE	OGE	Mon, Aug 14, 2023	34.48	34.48	33.87	33.91
7856	NYSE	OGE	Fri, Aug 11, 2023	34.52	34.61	34.35	34.57
7855	NYSE	OGE	Thu, Aug 10, 2023	34.59	34.78	34.39	34.46
7854	NYSE	OGE	Wed, Aug 9, 2023	34.31	34.96	34.22	34.53
7853	NYSE	OGE	Tue, Aug 8, 2023	34.56	34.59	34.11	34.53
7852	NYSE	OGE	Mon, Aug 7, 2023	34.76	34.98	34.59	34.66
7851	NYSE	OGE	Fri, Aug 4, 2023	35.38	35.59	34.58	34.68
7850	NYSE	OGE	Thu, Aug 3, 2023	35.99	35.99	35.00	35.26
7849	NYSE	OGE	Wed, Aug 2, 2023	35.83	36.25	35.71	36.18
7848	NYSE	OGE	Tue, Aug 1, 2023	36.12	36.37	35.84	35.99
7847	NYSE	OGE	Mon, Jul 31, 2023	36.07	36.30	35.93	36.15
7846	NYSE	OGE	Fri, Jul 28, 2023	36.27	36.57	35.81	35.96
7845	NYSE	OGE	Thu, Jul 27, 2023	36.78	36.91	36.02	36.09
7844	NYSE	OGE	Wed, Jul 26, 2023	36.60	37.23	36.60	36.92
7843	NYSE	OGE	Tue, Jul 25, 2023	36.54	36.83	36.42	36.73
7842	NYSE	OGE	Mon, Jul 24, 2023	37.06	37.06	36.41	36.58
7841	NYSE	OGE	Fri, Jul 21, 2023	36.84	37.05	36.52	36.99
7840	NYSE	OGE	Thu, Jul 20, 2023	36.00	36.61	35.81	36.55
7839	NYSE	OGE	Wed, Jul 19, 2023	35.68	36.18	35.68	35.96
7838	NYSE	OGE	Tue, Jul 18, 2023	35.63	36.08	35.14	35.49
7837	NYSE	OGE	Mon, Jul 17, 2023	36.24	36.28	35.54	35.60
7836	NYSE	OGE	Fri, Jul 14, 2023	36.50	36.52	36.14	36.35
7835	NYSE	OGE	Thu, Jul 13, 2023	36.18	36.53	36.14	36.53
7834	NYSE	OGE	Wed, Jul 12, 2023	35.95	36.37	35.75	36.26
7833	NYSE	OGE	Tue, Jul 11, 2023	35.40	35.77	35.24	35.76
7832	NYSE	OGE	Mon, Jul 10, 2023	35.45	35.62	35.07	35.31
7831	NYSE	OGE	Fri, Jul 7, 2023	35.61	36.03	35.50	35.57
7830	NYSE	OGE	Thu, Jul 6, 2023	36.33	36.34	35.95	35.84
7829	NYSE	OGE	Wed, Jul 5, 2023	35.91	36.78	35.91	36.53
7828	NYSE	OGE	Mon, Jul 3, 2023	35.79	36.27	35.79	36.22
7827	NYSE	OGE	Fri, Jun 30, 2023	35.71	36.02	35.53	35.91
7826	NYSE	OGE	Thu, Jun 29, 2023	35.29	35.72	35.12	35.56
7825	NYSE	OGE	Wed, Jun 28, 2023	36.05	36.17	35.33	35.48
7824	NYSE	OGE	Tue, Jun 27, 2023	36.20	36.30	35.92	36.09
7823	NYSE	OGE	Mon, Jun 26, 2023	35.86	36.28	35.61	36.06
7822	NYSE	OGE	Fri, Jun 23, 2023	36.28	36.40	35.64	35.68
7821	NYSE	OGE	Thu, Jun 22, 2023	36.68	36.74	36.09	36.19
7820	NYSE	OGE	Wed, Jun 21, 2023	36.28	36.70	35.81	36.58
7819	NYSE	OGE	Tue, Jun 20, 2023	36.65	36.86	36.25	36.44
7818	NYSE	OGE	Fri, Jun 16, 2023	36.63	36.87	36.59	36.80
7817	NYSE	OGE	Thu, Jun 15, 2023	36.72	36.72	36.39	36.55
7816	NYSE	OGE	Wed, Jun 14, 2023	36.29	36.69	36.02	36.21
7815	NYSE	OGE	Tue, Jun 13, 2023	35.94	36.44	35.79	36.27
7814	NYSE	OGE	Mon, Jun 12, 2023	36.31	36.42	36.09	36.21
7813	NYSE	OGE	Fri, Jun 9, 2023	36.46	36.54	36.15	36.25
7812	NYSE	OGE	Thu, Jun 8, 2023	36.32	36.60	36.15	36.53
7811	NYSE	OGE	Wed, Jun 7, 2023	35.80	36.57	35.52	36.46
7810	NYSE	OGE	Tue, Jun 6, 2023	35.97	35.97	35.50	35.69
7809	NYSE	OGE	Mon, Jun 5, 2023	35.50	35.92	35.53	35.68
7808	NYSE	OGE	Fri, Jun 2, 2023	34.85	35.79	34.85	35.68
7807	NYSE	OGE	Thu, Jun 1, 2023	35.35	35.48	34.72	35.01
7806	NYSE	OGE	Wed, May 31, 2023	35.01	35.52	34.85	35.28
7805	NYSE	OGE	Tue, May 30, 2023	34.99	35.17	34.88	35.01
7804	NYSE	OGE	Fri, May 26, 2023	34.87	35.04	34.58	34.96
7803	NYSE	OGE	Thu, May 25, 2023	35.64	35.64	34.85	34.94
7802	NYSE	OGE	Wed, May 24, 2023	35.86	36.07	35.64	35.75
7801	NYSE	OGE	Tue, May 23, 2023	36.15	36.50	35.96	35.97
7800	NYSE	OGE	Mon, May 22, 2023	36.23	36.45	35.96	36.20
7799	NYSE	OGE	Fri, May 19, 2023	36.75	36.85	36.09	36.12
7798	NYSE	OGE	Thu, May 18, 2023	36.22	36.61	36.04	36.59
7797	NYSE	OGE	Wed, May 17, 2023	36.66	36.76	36.34	36.46
7796	NYSE	OGE	Tue, May 16, 2023	37.26	37.33	36.57	36.63
7795	NYSE	OGE	Mon, May 15, 2023	37.89	37.92	37.07	37.21
7794	NYSE	OGE	Fri, May 12, 2023	37.76	38.01	37.61	37.77
7793	NYSE	OGE	Thu, May 11, 2023	37.94	37.98	37.24	37.52
7792	NYSE	OGE	Wed, May 10, 2023	37.88	38.04	37.52	37.97
7791	NYSE	OGE	Tue, May 9, 2023	37.47	37.73	37.36	37.59
7790	NYSE	OGE	Mon, May 8, 2023	37.69	37.82	37.36	37.55
7789	NYSE	OGE	Fri, May 5, 2023	37.38	37.80	37.27	37.75
7788	NYSE	OGE	Thu, May 4, 2023	36.75	37.49	36.18	37.33
7787	NYSE	OGE	Wed, May 3, 2023	37.03	37.29	36.75	36.81
7786	NYSE	OGE	Tue, May 2, 2023	37.36	37.46	36.46	36.82
7785	NYSE	OGE	Mon, May 1, 2023	37.41	37.94	37.41	37.43
7784	NYSE	OGE	Fri, Apr 28, 2023	37.71	38.00	37.35	37.54
7783	NYSE	OGE	Thu, Apr 27, 2023	37.05	37.74	37.05	37.73
7782	NYSE	OGE	Wed, Apr 26, 2023	37.66	37.82	36.93	37.09
7781	NYSE	OGE	Tue, Apr 25, 2023	37.87	38.04	37.78	37.93
7780	NYSE	OGE	Mon, Apr 24, 2023	37.61	37.95	37.34	37.93
7779	NYSE	OGE	Fri, Apr 21, 2023	37.63	37.74	37.29	37.62
7778	NYSE	OGE	Thu, Apr 20, 2023	37.44	37.65	37.19	37.40
7777	NYSE	OGE	Wed, Apr 19, 2023	37.34	37.77	37.32	37.60
7776	NYSE	OGE	Tue, Apr 18, 2023	37.88	37.96	37.14	37.24
7775	NYSE	OGE	Mon, Apr 17, 2023	38.14	38.26	37.62	37.86
7774	NYSE	OGE	Fri, Apr 14, 2023	37.87	38.03	37.64	37.94
7773	NYSE	OGE	Thu, Apr 13, 2023	38.32	38.35	37.62	38.14
7772	NYSE	OGE	Wed, Apr 12, 2023	38.60	38.95	38.47	38.60
7771	NYSE	OGE	Tue, Apr 11, 2023	38.62	38.67	38.44	38.53
7770	NYSE	OGE	Mon, Apr 10, 2023	38.41	38.66	38.02	38.65
7769	NYSE	OGE	Thu, Apr 6, 2023	38.73	38.85	38.26	38.49
7768	NYSE	OGE	Wed, Apr 5, 2023	37.70	39.09	37.59	38.55
7767	NYSE	OGE	Tue, Apr 4, 2023	37.15	37.65	37.12	37.54
7766	NYSE	OGE	Mon, Apr 3, 2023	37.55	37.66	37.20	37.23
7765	NYSE	OGE	Fri, Mar 31, 2023	37.40	37.67	37.29	37.66
7764	NYSE	OGE	Thu, Mar 30, 2023	37.16	37.45	37.03	37.23
7763	NYSE	OGE	Wed, Mar 29, 2023	36.38	37.05	36.35	36.99
7762	NYSE	OGE	Tue, Mar 28, 2023	35.85	36.48	35.76	36.20
7761	NYSE	OGE	Mon, Mar 27, 2023	35.84	36.16	35.68	35.81
7760	NYSE	OGE	Fri, Mar 24, 2023	34.40	35.67	34.36	35.67
7759	NYSE	OGE	Thu, Mar 23, 2023	35.07	35.21	34.36	34.46
7758	NYSE	OGE	Wed, Mar 22, 2023	35.89	36.06	35.13	35.14
7757	NYSE	OGE	Tue, Mar 21, 2023	36.65	36.74	35.44	36.03
7756	NYSE	OGE	Mon, Mar 20, 2023	35.80	36.60	35.80	36.53
7755	NYSE	OGE	Fri, Mar 17, 2023	35.96	36.14	35.48	35.68
7754	NYSE	OGE	Thu, Mar 16, 2023	35.57	36.18	35.35	36.12
7753	NYSE	OGE	Wed, Mar 15, 2023	35.26	35.92	34.97	35.70
7752	NYSE	OGE	Tue, Mar 14, 2023	35.03	35.54	34.87	35.33
7751	NYSE	OGE	Mon, Mar 13, 2023	34.35	35.41	34.23	34.63
7750	NYSE	OGE	Fri, Mar 10, 2023	35.19	35.28	34.23	34.40
7749	NYSE	OGE	Thu, Mar 9, 2023	35.70	35.93	35.05	35.07
7748	NYSE	OGE	Wed, Mar 8, 2023	35.33	35.75	35.12	35.68
7747	NYSE	OGE	Tue, Mar 7, 2023	35.89	36.08	35.17	35.30
7746	NYSE	OGE	Mon, Mar 6, 2023	35.91	36.08	35.68	35.84
7745	NYSE	OGE	Fri, Mar 3, 2023	35.74	35.87	35.14	35.80
7744	NYSE	OGE	Thu, Mar 2, 2023	35.06	35.64	34.88	35.61
7743	NYSE	OGE	Wed, Mar 1, 2023	35.45	35.52	34.79	35.14
7742	NYSE	OGE	Tue, Feb 28, 2023	36.08	36.54	35.50	35.72
7741	NYSE	OGE	Mon, Feb 27, 2023	37.28	37.57	36.43	36.57
7740	NYSE	OGE	Fri, Feb 24, 2023	37.12	37.12	36.46	37.03
7739	NYSE	OGE	Thu, Feb 23, 2023	37.73	37.98	37.00	37.27
7738	NYSE	OGE	Wed, Feb 22, 2023	38.03	38.10	37.52	37.69
7737	NYSE	OGE	Tue, Feb 21, 2023	38.02	38.23	37.66	37.75
7736	NYSE	OGE	Fri, Feb 17, 2023	38.10	38.57	37.88	38.41
7735	NYSE	OGE	Thu, Feb 16, 2023	37.95	38.15	37.60	38.02
7734	NYSE	OGE	Wed, Feb 15, 2023	38.16	38.47	37.93	38.35
7733	NYSE	OGE	Tue, Feb 14, 2023	38.75	38.81	38.23	38.36
7732	NYSE	OGE	Mon, Feb 13, 2023	38.46	38.88	38.46	38.82
7731	NYSE	OGE	Fri, Feb 10, 2023	37.91	38.56	37.88	38.48
7730	NYSE	OGE	Thu, Feb 9, 2023	38.42	38.60	37.77	37.88
7729	NYSE	OGE	Wed, Feb 8, 2023	38.91	38.96	38.24	38.37
7728	NYSE	OGE	Tue, Feb 7, 2023	38.76	39.22	38.47	39.12
7727	NYSE	OGE	Mon, Feb 6, 2023	38.69	39.04	38.52	38.96
7726	NYSE	OGE	Fri, Feb 3, 2023	39.61	39.61	38.44	38.80
7725	NYSE	OGE	Thu, Feb 2, 2023	39.91	40.25	39.53	39.83
7724	NYSE	OGE	Wed, Feb 1, 2023	39.17	39.93	39.06	39.83
7723	NYSE	OGE	Tue, Jan 31, 2023	39.13	39.51	38.60	39.32
7722	NYSE	OGE	Mon, Jan 30, 2023	39.09	39.53	38.90	39.03
7721	NYSE	OGE	Fri, Jan 27, 2023	39.21	39.41	39.08	39.23
7720	NYSE	OGE	Thu, Jan 26, 2023	39.01	39.23	38.74	39.23
7719	NYSE	OGE	Wed, Jan 25, 2023	38.66	39.05	38.34	39.03
7718	NYSE	OGE	Tue, Jan 24, 2023	38.47	39.00	38.04	38.92
7717	NYSE	OGE	Mon, Jan 23, 2023	37.96	38.83	37.84	38.37
7716	NYSE	OGE	Fri, Jan 20, 2023	38.00	38.37	37.52	38.36
7715	NYSE	OGE	Thu, Jan 19, 2023	38.72	38.72	37.97	37.98
7714	NYSE	OGE	Wed, Jan 18, 2023	39.66	39.80	38.68	38.75
7713	NYSE	OGE	Tue, Jan 17, 2023	39.91	40.24	39.53	39.54
7712	NYSE	OGE	Fri, Jan 13, 2023	40.02	40.12	39.68	39.94
7711	NYSE	OGE	Thu, Jan 12, 2023	40.22	40.36	40.07	40.22
7710	NYSE	OGE	Wed, Jan 11, 2023	39.88	40.31	39.88	40.17
7709	NYSE	OGE	Tue, Jan 10, 2023	39.72	39.84	39.32	39.73
7708	NYSE	OGE	Mon, Jan 9, 2023	39.16	40.18	39.00	39.85
7707	NYSE	OGE	Fri, Jan 6, 2023	38.75	39.39	38.68	39.16
7706	NYSE	OGE	Thu, Jan 5, 2023	39.28	39.32	38.60	38.31
7705	NYSE	OGE	Wed, Jan 4, 2023	39.65	39.96	39.31	39.56
7704	NYSE	OGE	Tue, Jan 3, 2023	39.69	39.75	38.86	39.51
7703	NYSE	OGE	Fri, Dec 30, 2022	40.17	40.19	39.23	39.55
7702	NYSE	OGE	Thu, Dec 29, 2022	39.98	40.50	39.85	40.22
7701	NYSE	OGE	Wed, Dec 28, 2022	40.41	40.49	39.85	39.89
7700	NYSE	OGE	Tue, Dec 27, 2022	40.09	40.34	39.90	40.28
7699	NYSE	OGE	Fri, Dec 23, 2022	39.50	40.04	39.50	40.02
7698	NYSE	OGE	Thu, Dec 22, 2022	39.69	39.89	38.93	39.57
7697	NYSE	OGE	Wed, Dec 21, 2022	39.24	39.91	39.14	39.89
7696	NYSE	OGE	Tue, Dec 20, 2022	39.00	39.25	38.79	39.02
7695	NYSE	OGE	Mon, Dec 19, 2022	39.48	39.79	38.89	39.10
7694	NYSE	OGE	Fri, Dec 16, 2022	39.65	39.84	38.93	39.50
7693	NYSE	OGE	Thu, Dec 15, 2022	40.26	40.44	39.79	39.98
7692	NYSE	OGE	Wed, Dec 14, 2022	40.18	40.91	40.10	40.53
7691	NYSE	OGE	Tue, Dec 13, 2022	40.35	41.00	39.78	40.12
7690	NYSE	OGE	Mon, Dec 12, 2022	40.24	40.25	39.69	40.21
7689	NYSE	OGE	Fri, Dec 9, 2022	39.82	40.32	39.75	39.95
7688	NYSE	OGE	Thu, Dec 8, 2022	39.41	40.10	39.34	40.03
7687	NYSE	OGE	Wed, Dec 7, 2022	39.71	40.27	39.38	39.49
7686	NYSE	OGE	Tue, Dec 6, 2022	39.41	39.90	39.36	39.90
7685	NYSE	OGE	Mon, Dec 5, 2022	39.15	39.67	39.07	39.50
7684	NYSE	OGE	Fri, Dec 2, 2022	39.39	39.85	39.28	39.64
7683	NYSE	OGE	Thu, Dec 1, 2022	40.80	40.93	39.69	39.86
7682	NYSE	OGE	Wed, Nov 30, 2022	39.56	40.49	39.34	40.46
7681	NYSE	OGE	Tue, Nov 29, 2022	39.63	39.84	39.30	39.70
7680	NYSE	OGE	Mon, Nov 28, 2022	39.62	40.02	39.43	39.75
7679	NYSE	OGE	Fri, Nov 25, 2022	39.95	40.21	39.82	39.98
7678	NYSE	OGE	Wed, Nov 23, 2022	39.44	39.74	39.15	39.69
7677	NYSE	OGE	Tue, Nov 22, 2022	39.33	39.73	39.19	39.55
7676	NYSE	OGE	Mon, Nov 21, 2022	39.23	39.49	38.88	39.07
7675	NYSE	OGE	Fri, Nov 18, 2022	38.88	39.28	38.58	39.24
7674	NYSE	OGE	Thu, Nov 17, 2022	38.32	38.51	38.03	38.42
7673	NYSE	OGE	Wed, Nov 16, 2022	38.30	38.91	38.25	38.77
7672	NYSE	OGE	Tue, Nov 15, 2022	38.47	38.78	38.03	38.26
7671	NYSE	OGE	Mon, Nov 14, 2022	38.38	38.62	38.08	38.12
7670	NYSE	OGE	Fri, Nov 11, 2022	38.58	38.58	37.86	38.40
7669	NYSE	OGE	Thu, Nov 10, 2022	37.99	38.61	37.40	38.56
7668	NYSE	OGE	Wed, Nov 9, 2022	36.99	37.58	36.93	37.11
7667	NYSE	OGE	Tue, Nov 8, 2022	36.85	37.47	36.64	37.25
7666	NYSE	OGE	Mon, Nov 7, 2022	37.67	37.68	36.33	36.71
7665	NYSE	OGE	Fri, Nov 4, 2022	37.23	37.62	36.88	37.54
7664	NYSE	OGE	Thu, Nov 3, 2022	37.11	37.33	35.85	37.07
7663	NYSE	OGE	Wed, Nov 2, 2022	36.70	37.49	36.35	36.42
7662	NYSE	OGE	Tue, Nov 1, 2022	36.80	37.14	36.55	36.92
7661	NYSE	OGE	Mon, Oct 31, 2022	36.72	36.93	36.46	36.63
7660	NYSE	OGE	Fri, Oct 28, 2022	36.19	36.96	36.04	36.91
7659	NYSE	OGE	Thu, Oct 27, 2022	36.32	36.58	35.91	36.00
7658	NYSE	OGE	Wed, Oct 26, 2022	36.17	36.47	35.91	35.95
7657	NYSE	OGE	Tue, Oct 25, 2022	35.00	36.10	34.95	35.96
7656	NYSE	OGE	Mon, Oct 24, 2022	35.20	35.37	34.62	35.03
7655	NYSE	OGE	Fri, Oct 21, 2022	34.53	35.16	34.31	34.97
7654	NYSE	OGE	Thu, Oct 20, 2022	34.85	34.95	34.14	34.36
7653	NYSE	OGE	Wed, Oct 19, 2022	34.65	35.12	34.55	34.82
7652	NYSE	OGE	Tue, Oct 18, 2022	35.05	35.47	34.82	35.13
7651	NYSE	OGE	Mon, Oct 17, 2022	34.17	35.13	34.16	34.59
7650	NYSE	OGE	Fri, Oct 14, 2022	34.73	35.01	33.62	33.76
7649	NYSE	OGE	Thu, Oct 13, 2022	33.61	34.65	33.28	34.50
7648	NYSE	OGE	Wed, Oct 12, 2022	34.63	34.65	33.96	33.98
7647	NYSE	OGE	Tue, Oct 11, 2022	34.78	35.12	34.50	34.73
7646	NYSE	OGE	Mon, Oct 10, 2022	34.58	35.25	34.57	34.83
7645	NYSE	OGE	Fri, Oct 7, 2022	35.50	35.55	34.25	34.44
7644	NYSE	OGE	Thu, Oct 6, 2022	37.37	37.44	35.84	35.50
7643	NYSE	OGE	Wed, Oct 5, 2022	37.89	37.93	37.09	37.47
7642	NYSE	OGE	Tue, Oct 4, 2022	37.34	38.38	37.34	38.37
7641	NYSE	OGE	Mon, Oct 3, 2022	37.14	37.90	36.80	37.38
7640	NYSE	OGE	Fri, Sep 30, 2022	37.64	37.76	36.37	36.46
7639	NYSE	OGE	Thu, Sep 29, 2022	38.67	38.93	37.03	37.42
7638	NYSE	OGE	Wed, Sep 28, 2022	38.63	39.17	38.31	38.83
7637	NYSE	OGE	Tue, Sep 27, 2022	39.27	39.34	38.02	38.15
7636	NYSE	OGE	Mon, Sep 26, 2022	39.76	39.86	38.58	38.96
7635	NYSE	OGE	Fri, Sep 23, 2022	40.14	40.34	39.48	39.92
7634	NYSE	OGE	Thu, Sep 22, 2022	40.56	40.81	40.21	40.62
7633	NYSE	OGE	Wed, Sep 21, 2022	41.39	41.66	40.65	40.65
7632	NYSE	OGE	Tue, Sep 20, 2022	41.22	41.28	40.56	41.02
7631	NYSE	OGE	Mon, Sep 19, 2022	40.73	41.52	40.54	41.50
7630	NYSE	OGE	Fri, Sep 16, 2022	40.87	41.03	40.56	40.91
7629	NYSE	OGE	Thu, Sep 15, 2022	41.55	41.55	40.88	40.90
7628	NYSE	OGE	Wed, Sep 14, 2022	41.22	41.86	41.18	41.77
7627	NYSE	OGE	Tue, Sep 13, 2022	41.68	41.88	40.92	41.16
7626	NYSE	OGE	Mon, Sep 12, 2022	41.84	42.28	41.75	42.07
7625	NYSE	OGE	Fri, Sep 9, 2022	41.75	42.22	41.48	41.85
7624	NYSE	OGE	Thu, Sep 8, 2022	41.41	41.61	41.21	41.49
7623	NYSE	OGE	Wed, Sep 7, 2022	40.71	41.60	40.71	41.53
7622	NYSE	OGE	Tue, Sep 6, 2022	40.75	41.03	40.34	40.43
7621	NYSE	OGE	Fri, Sep 2, 2022	41.05	41.55	40.60	40.66
7620	NYSE	OGE	Thu, Sep 1, 2022	40.63	41.09	40.26	41.01
7619	NYSE	OGE	Wed, Aug 31, 2022	40.80	41.08	40.48	40.54
7618	NYSE	OGE	Tue, Aug 30, 2022	41.50	41.50	40.63	40.76
7617	NYSE	OGE	Mon, Aug 29, 2022	41.34	41.90	41.07	41.57
7616	NYSE	OGE	Fri, Aug 26, 2022	42.13	42.18	41.47	41.50
7615	NYSE	OGE	Thu, Aug 25, 2022	42.00	42.11	41.57	42.11
7614	NYSE	OGE	Wed, Aug 24, 2022	41.93	41.99	41.44	41.84
7613	NYSE	OGE	Tue, Aug 23, 2022	42.37	42.37	41.84	41.97
7612	NYSE	OGE	Mon, Aug 22, 2022	42.56	42.67	42.11	42.20
7611	NYSE	OGE	Fri, Aug 19, 2022	42.73	42.87	42.64	42.78
7610	NYSE	OGE	Thu, Aug 18, 2022	42.61	42.91	42.49	42.72
7609	NYSE	OGE	Wed, Aug 17, 2022	42.50	42.57	42.28	42.45
7608	NYSE	OGE	Tue, Aug 16, 2022	42.31	42.71	42.31	42.61
7607	NYSE	OGE	Mon, Aug 15, 2022	42.00	42.73	41.76	42.66
7606	NYSE	OGE	Fri, Aug 12, 2022	41.47	41.98	41.25	41.96
7605	NYSE	OGE	Thu, Aug 11, 2022	41.09	41.47	40.82	41.10
7604	NYSE	OGE	Wed, Aug 10, 2022	41.10	41.28	40.69	41.08
7603	NYSE	OGE	Tue, Aug 9, 2022	40.65	41.05	40.50	41.02
7602	NYSE	OGE	Mon, Aug 8, 2022	40.45	40.84	40.23	40.47
7601	NYSE	OGE	Fri, Aug 5, 2022	40.22	40.37	39.74	40.25
7600	NYSE	OGE	Thu, Aug 4, 2022	40.13	40.88	40.00	40.13
7599	NYSE	OGE	Wed, Aug 3, 2022	40.41	40.78	39.81	40.67
7598	NYSE	OGE	Tue, Aug 2, 2022	40.95	41.06	40.44	40.49
7597	NYSE	OGE	Mon, Aug 1, 2022	40.84	41.04	40.49	40.99
7596	NYSE	OGE	Fri, Jul 29, 2022	40.50	41.28	40.47	41.08
7595	NYSE	OGE	Thu, Jul 28, 2022	39.83	40.57	39.65	40.54
7594	NYSE	OGE	Wed, Jul 27, 2022	39.39	39.56	39.08	39.48
7593	NYSE	OGE	Tue, Jul 26, 2022	38.89	39.50	38.89	39.42
7592	NYSE	OGE	Mon, Jul 25, 2022	38.50	39.14	38.12	38.94
7591	NYSE	OGE	Fri, Jul 22, 2022	38.47	38.74	38.30	38.56
7590	NYSE	OGE	Thu, Jul 21, 2022	38.22	38.37	37.82	38.30
7589	NYSE	OGE	Wed, Jul 20, 2022	39.35	39.35	38.31	38.31
7588	NYSE	OGE	Tue, Jul 19, 2022	39.32	39.61	39.09	39.41
7587	NYSE	OGE	Mon, Jul 18, 2022	39.16	39.44	38.95	39.08
7586	NYSE	OGE	Fri, Jul 15, 2022	39.09	39.35	38.59	39.25
7585	NYSE	OGE	Thu, Jul 14, 2022	37.98	38.97	37.95	38.89
7584	NYSE	OGE	Wed, Jul 13, 2022	38.22	38.96	38.22	38.55
7583	NYSE	OGE	Tue, Jul 12, 2022	38.47	39.24	38.36	38.60
7582	NYSE	OGE	Mon, Jul 11, 2022	37.99	38.62	37.99	38.54
7581	NYSE	OGE	Fri, Jul 8, 2022	38.03	38.23	37.64	38.00
7580	NYSE	OGE	Thu, Jul 7, 2022	38.93	39.09	38.49	38.08
7579	NYSE	OGE	Wed, Jul 6, 2022	38.69	39.29	38.13	38.82
7578	NYSE	OGE	Tue, Jul 5, 2022	39.85	39.85	37.88	38.74
7577	NYSE	OGE	Fri, Jul 1, 2022	38.75	40.08	38.70	40.04
7576	NYSE	OGE	Thu, Jun 30, 2022	37.93	38.82	37.89	38.56
7575	NYSE	OGE	Wed, Jun 29, 2022	38.19	38.36	37.86	38.15
7574	NYSE	OGE	Tue, Jun 28, 2022	38.37	38.72	38.13	38.20
7573	NYSE	OGE	Mon, Jun 27, 2022	37.49	38.47	37.45	38.19
7572	NYSE	OGE	Fri, Jun 24, 2022	36.96	37.89	36.84	37.61
7571	NYSE	OGE	Thu, Jun 23, 2022	35.96	36.97	35.96	36.80
7570	NYSE	OGE	Wed, Jun 22, 2022	35.10	36.26	35.10	35.93
7569	NYSE	OGE	Tue, Jun 21, 2022	35.21	35.57	35.09	35.27
7568	NYSE	OGE	Fri, Jun 17, 2022	35.89	35.89	34.81	35.01
7567	NYSE	OGE	Thu, Jun 16, 2022	35.75	35.78	34.95	35.20
7566	NYSE	OGE	Wed, Jun 15, 2022	36.39	36.84	35.84	36.24
7565	NYSE	OGE	Tue, Jun 14, 2022	37.05	37.24	35.71	36.17
7564	NYSE	OGE	Mon, Jun 13, 2022	38.75	38.90	36.92	37.04
7563	NYSE	OGE	Fri, Jun 10, 2022	38.92	39.62	38.90	39.21
7562	NYSE	OGE	Thu, Jun 9, 2022	40.58	40.63	39.33	39.37
7561	NYSE	OGE	Wed, Jun 8, 2022	41.02	41.10	40.43	40.47
7560	NYSE	OGE	Tue, Jun 7, 2022	40.96	41.26	40.72	41.25
7559	NYSE	OGE	Mon, Jun 6, 2022	41.18	41.42	40.98	41.14
7558	NYSE	OGE	Fri, Jun 3, 2022	40.99	41.23	40.94	41.00
7557	NYSE	OGE	Thu, Jun 2, 2022	41.19	41.19	40.24	41.11
7556	NYSE	OGE	Wed, Jun 1, 2022	41.39	41.39	40.53	41.03
7555	NYSE	OGE	Tue, May 31, 2022	41.54	41.54	40.89	41.30
7554	NYSE	OGE	Fri, May 27, 2022	40.79	41.48	40.79	41.48
7553	NYSE	OGE	Thu, May 26, 2022	41.18	41.24	40.88	41.01
7552	NYSE	OGE	Wed, May 25, 2022	40.65	41.07	40.58	40.92
7551	NYSE	OGE	Tue, May 24, 2022	40.30	40.66	39.68	40.63
7550	NYSE	OGE	Mon, May 23, 2022	40.20	40.46	40.00	40.20
7549	NYSE	OGE	Fri, May 20, 2022	39.79	39.99	39.17	39.87
7548	NYSE	OGE	Thu, May 19, 2022	39.77	39.96	39.27	39.79
7547	NYSE	OGE	Wed, May 18, 2022	40.40	40.55	39.80	39.92
7546	NYSE	OGE	Tue, May 17, 2022	39.52	40.15	39.13	40.14
7545	NYSE	OGE	Mon, May 16, 2022	39.46	39.54	39.10	39.42
7544	NYSE	OGE	Fri, May 13, 2022	39.16	39.36	38.74	39.28
7543	NYSE	OGE	Thu, May 12, 2022	39.23	39.39	38.29	38.89
7542	NYSE	OGE	Wed, May 11, 2022	38.80	39.73	38.70	39.13
7541	NYSE	OGE	Tue, May 10, 2022	39.36	39.75	38.28	38.74
7540	NYSE	OGE	Mon, May 9, 2022	39.14	39.61	38.59	39.20
7539	NYSE	OGE	Fri, May 6, 2022	39.24	39.41	38.81	39.33
7538	NYSE	OGE	Thu, May 5, 2022	39.48	40.00	38.79	39.34
7537	NYSE	OGE	Wed, May 4, 2022	38.83	39.68	38.82	39.68
7536	NYSE	OGE	Tue, May 3, 2022	38.65	39.34	38.34	38.70
7535	NYSE	OGE	Mon, May 2, 2022	38.93	39.54	38.06	38.48
7534	NYSE	OGE	Fri, Apr 29, 2022	40.00	40.04	38.58	38.68
7533	NYSE	OGE	Thu, Apr 28, 2022	40.66	40.66	40.02	40.10
7532	NYSE	OGE	Wed, Apr 27, 2022	40.62	41.11	40.22	40.50
7531	NYSE	OGE	Tue, Apr 26, 2022	40.93	41.25	40.52	40.52
7530	NYSE	OGE	Mon, Apr 25, 2022	41.71	41.84	40.39	41.07
7529	NYSE	OGE	Fri, Apr 22, 2022	42.18	42.18	41.56	41.60
7528	NYSE	OGE	Thu, Apr 21, 2022	42.27	42.74	42.08	42.28
7527	NYSE	OGE	Wed, Apr 20, 2022	42.01	42.60	41.68	42.33
7526	NYSE	OGE	Tue, Apr 19, 2022	41.79	41.95	41.61	41.71
7525	NYSE	OGE	Mon, Apr 18, 2022	41.63	41.95	41.49	41.71
7524	NYSE	OGE	Thu, Apr 14, 2022	41.58	41.84	41.48	41.63
7523	NYSE	OGE	Wed, Apr 13, 2022	41.66	41.77	41.22	41.58
7522	NYSE	OGE	Tue, Apr 12, 2022	41.33	41.70	41.11	41.52
7521	NYSE	OGE	Mon, Apr 11, 2022	41.43	41.75	41.23	41.29
7520	NYSE	OGE	Fri, Apr 8, 2022	41.77	41.81	41.38	41.42
7519	NYSE	OGE	Thu, Apr 7, 2022	42.22	42.23	41.67	41.52
7518	NYSE	OGE	Wed, Apr 6, 2022	41.39	42.28	41.30	42.22
7517	NYSE	OGE	Tue, Apr 5, 2022	41.21	41.64	41.18	41.29
7516	NYSE	OGE	Mon, Apr 4, 2022	41.19	41.20	40.81	41.02
7515	NYSE	OGE	Fri, Apr 1, 2022	40.58	41.28	40.33	41.28
7514	NYSE	OGE	Thu, Mar 31, 2022	40.48	40.87	40.45	40.78
7513	NYSE	OGE	Wed, Mar 30, 2022	40.61	40.64	40.23	40.45
7512	NYSE	OGE	Tue, Mar 29, 2022	39.80	40.63	39.76	40.48
7511	NYSE	OGE	Mon, Mar 28, 2022	39.95	39.96	39.51	39.84
7510	NYSE	OGE	Fri, Mar 25, 2022	39.23	39.91	39.10	39.90
7509	NYSE	OGE	Thu, Mar 24, 2022	38.85	39.19	38.72	39.00
7508	NYSE	OGE	Wed, Mar 23, 2022	38.85	38.97	38.48	38.75
7507	NYSE	OGE	Tue, Mar 22, 2022	39.00	39.00	38.57	38.88
7506	NYSE	OGE	Mon, Mar 21, 2022	38.52	39.22	38.52	38.92
7505	NYSE	OGE	Fri, Mar 18, 2022	38.46	38.81	38.21	38.41
7504	NYSE	OGE	Thu, Mar 17, 2022	38.71	38.97	38.42	38.49
7503	NYSE	OGE	Wed, Mar 16, 2022	38.65	38.90	38.18	38.76
7502	NYSE	OGE	Tue, Mar 15, 2022	38.74	38.90	38.46	38.70
7501	NYSE	OGE	Mon, Mar 14, 2022	38.89	39.14	38.38	38.52
7500	NYSE	OGE	Fri, Mar 11, 2022	38.83	39.30	38.68	38.69
7499	NYSE	OGE	Thu, Mar 10, 2022	38.62	39.03	38.47	38.87
7498	NYSE	OGE	Wed, Mar 9, 2022	39.18	39.18	38.64	38.79
7497	NYSE	OGE	Tue, Mar 8, 2022	39.47	39.69	38.85	38.86
7496	NYSE	OGE	Mon, Mar 7, 2022	39.62	39.86	39.04	39.33
7495	NYSE	OGE	Fri, Mar 4, 2022	38.88	39.84	38.71	39.81
7494	NYSE	OGE	Thu, Mar 3, 2022	38.50	39.31	38.47	39.16
7493	NYSE	OGE	Wed, Mar 2, 2022	37.54	38.31	37.46	38.19
7492	NYSE	OGE	Tue, Mar 1, 2022	37.65	38.03	37.19	37.51
7491	NYSE	OGE	Mon, Feb 28, 2022	36.92	37.56	36.83	37.55
7490	NYSE	OGE	Fri, Feb 25, 2022	36.64	37.30	36.20	37.18
7489	NYSE	OGE	Thu, Feb 24, 2022	35.42	36.40	35.24	36.29
7488	NYSE	OGE	Wed, Feb 23, 2022	35.98	36.19	35.35	35.43
7487	NYSE	OGE	Tue, Feb 22, 2022	35.75	36.21	35.48	35.94
7486	NYSE	OGE	Fri, Feb 18, 2022	35.84	36.10	35.65	35.75
7485	NYSE	OGE	Thu, Feb 17, 2022	35.64	36.03	35.37	35.96
7484	NYSE	OGE	Wed, Feb 16, 2022	35.87	36.00	35.57	35.78
7483	NYSE	OGE	Tue, Feb 15, 2022	36.53	36.70	35.61	35.80
7482	NYSE	OGE	Mon, Feb 14, 2022	36.85	37.10	35.92	36.37
7481	NYSE	OGE	Fri, Feb 11, 2022	37.01	37.46	36.60	36.73
7480	NYSE	OGE	Thu, Feb 10, 2022	37.56	37.79	36.78	36.91
7479	NYSE	OGE	Wed, Feb 9, 2022	38.01	38.08	37.66	37.82
7478	NYSE	OGE	Tue, Feb 8, 2022	37.88	38.07	37.72	37.78
7477	NYSE	OGE	Mon, Feb 7, 2022	37.73	37.85	37.52	37.69
7476	NYSE	OGE	Fri, Feb 4, 2022	38.00	38.35	37.50	37.75
7475	NYSE	OGE	Thu, Feb 3, 2022	38.03	38.34	37.84	38.29
7474	NYSE	OGE	Wed, Feb 2, 2022	37.63	38.33	37.54	38.10
7473	NYSE	OGE	Tue, Feb 1, 2022	37.86	38.01	37.58	37.72
7472	NYSE	OGE	Mon, Jan 31, 2022	37.59	37.95	37.17	37.92
7471	NYSE	OGE	Fri, Jan 28, 2022	37.17	37.87	37.07	37.84
7470	NYSE	OGE	Thu, Jan 27, 2022	37.43	37.84	37.10	37.29
7469	NYSE	OGE	Wed, Jan 26, 2022	37.21	37.63	36.81	37.15
7468	NYSE	OGE	Tue, Jan 25, 2022	36.63	37.31	36.27	37.03
7467	NYSE	OGE	Mon, Jan 24, 2022	37.14	37.34	36.16	37.10
7466	NYSE	OGE	Fri, Jan 21, 2022	37.43	37.79	37.22	37.31
7465	NYSE	OGE	Thu, Jan 20, 2022	37.83	37.96	37.33	37.44
7464	NYSE	OGE	Wed, Jan 19, 2022	37.85	38.22	37.65	37.76
7463	NYSE	OGE	Tue, Jan 18, 2022	37.68	38.03	37.31	37.73
7462	NYSE	OGE	Fri, Jan 14, 2022	37.56	38.07	37.44	38.00
7461	NYSE	OGE	Thu, Jan 13, 2022	37.27	37.90	37.27	37.57
7460	NYSE	OGE	Wed, Jan 12, 2022	37.32	37.57	37.16	37.27
7459	NYSE	OGE	Tue, Jan 11, 2022	37.55	37.69	37.00	37.26
7458	NYSE	OGE	Mon, Jan 10, 2022	37.63	37.72	37.37	37.54
7457	NYSE	OGE	Fri, Jan 7, 2022	37.30	37.82	36.72	37.53
7456	NYSE	OGE	Thu, Jan 6, 2022	37.85	38.01	37.65	37.33
7455	NYSE	OGE	Wed, Jan 5, 2022	37.92	38.06	37.69	37.77
7454	NYSE	OGE	Tue, Jan 4, 2022	37.97	38.34	37.83	37.88
7453	NYSE	OGE	Mon, Jan 3, 2022	38.49	38.49	37.66	37.98
7452	NYSE	OGE	Fri, Dec 31, 2021	38.26	38.57	38.18	38.38
7451	NYSE	OGE	Thu, Dec 30, 2021	38.13	38.39	37.98	38.25
7450	NYSE	OGE	Wed, Dec 29, 2021	37.87	38.21	37.74	38.12
7449	NYSE	OGE	Tue, Dec 28, 2021	37.53	37.85	37.53	37.83
7448	NYSE	OGE	Mon, Dec 27, 2021	37.20	37.51	36.96	37.51
7447	NYSE	OGE	Thu, Dec 23, 2021	37.32	37.46	37.05	37.21
7446	NYSE	OGE	Wed, Dec 22, 2021	36.93	37.26	36.90	37.20
7445	NYSE	OGE	Tue, Dec 21, 2021	37.15	37.45	36.79	36.98
7444	NYSE	OGE	Mon, Dec 20, 2021	36.59	36.99	35.91	36.91
7443	NYSE	OGE	Fri, Dec 17, 2021	37.03	37.25	36.70	36.86
7442	NYSE	OGE	Thu, Dec 16, 2021	37.02	37.62	36.85	37.04
7441	NYSE	OGE	Wed, Dec 15, 2021	36.65	37.07	36.57	37.04
7440	NYSE	OGE	Tue, Dec 14, 2021	36.27	36.62	36.25	36.31
7439	NYSE	OGE	Mon, Dec 13, 2021	35.79	36.68	35.76	36.33
7438	NYSE	OGE	Fri, Dec 10, 2021	36.05	36.23	35.75	35.93
7437	NYSE	OGE	Thu, Dec 9, 2021	36.03	36.16	35.69	35.83
7436	NYSE	OGE	Wed, Dec 8, 2021	36.00	36.37	35.99	36.07
7435	NYSE	OGE	Tue, Dec 7, 2021	35.76	36.32	35.53	36.05
7434	NYSE	OGE	Mon, Dec 6, 2021	36.38	36.80	36.14	36.65
7433	NYSE	OGE	Fri, Dec 3, 2021	35.38	35.97	35.35	35.94
7432	NYSE	OGE	Thu, Dec 2, 2021	34.61	35.48	34.61	35.19
7431	NYSE	OGE	Wed, Dec 1, 2021	34.71	35.33	34.51	34.52
7430	NYSE	OGE	Tue, Nov 30, 2021	34.90	35.04	34.30	34.32
7429	NYSE	OGE	Mon, Nov 29, 2021	34.75	35.33	34.52	35.10
7428	NYSE	OGE	Fri, Nov 26, 2021	35.02	35.13	34.47	34.56
7427	NYSE	OGE	Wed, Nov 24, 2021	35.41	35.53	35.31	35.40
7426	NYSE	OGE	Tue, Nov 23, 2021	35.45	35.59	35.26	35.45
7425	NYSE	OGE	Mon, Nov 22, 2021	35.15	35.55	34.99	35.43
7424	NYSE	OGE	Fri, Nov 19, 2021	34.64	35.24	34.54	35.11
7423	NYSE	OGE	Thu, Nov 18, 2021	34.81	34.93	34.36	34.64
7422	NYSE	OGE	Wed, Nov 17, 2021	34.61	34.92	34.56	34.84
7421	NYSE	OGE	Tue, Nov 16, 2021	35.30	35.36	34.76	34.81
7420	NYSE	OGE	Mon, Nov 15, 2021	34.66	34.96	34.38	34.95
7419	NYSE	OGE	Fri, Nov 12, 2021	34.34	34.53	34.22	34.44
7418	NYSE	OGE	Thu, Nov 11, 2021	34.31	34.46	34.15	34.38
7417	NYSE	OGE	Wed, Nov 10, 2021	34.13	34.38	34.07	34.31
7416	NYSE	OGE	Tue, Nov 9, 2021	34.06	34.20	33.92	34.11
7415	NYSE	OGE	Mon, Nov 8, 2021	34.67	34.67	33.79	34.00
7414	NYSE	OGE	Fri, Nov 5, 2021	34.45	34.96	34.35	34.60
7413	NYSE	OGE	Thu, Nov 4, 2021	34.41	34.60	33.98	34.16
7412	NYSE	OGE	Wed, Nov 3, 2021	34.47	34.84	34.42	34.59
7411	NYSE	OGE	Tue, Nov 2, 2021	34.70	34.70	34.36	34.48
7410	NYSE	OGE	Mon, Nov 1, 2021	34.24	34.78	34.05	34.67
7409	NYSE	OGE	Fri, Oct 29, 2021	34.05	34.46	33.92	34.07
7408	NYSE	OGE	Thu, Oct 28, 2021	33.95	34.20	33.88	34.07
7407	NYSE	OGE	Wed, Oct 27, 2021	34.32	34.37	34.02	34.05
7406	NYSE	OGE	Tue, Oct 26, 2021	34.34	34.54	34.08	34.26
7405	NYSE	OGE	Mon, Oct 25, 2021	34.25	34.36	33.90	34.25
7404	NYSE	OGE	Fri, Oct 22, 2021	33.89	34.27	33.74	34.22
7403	NYSE	OGE	Thu, Oct 21, 2021	33.85	34.00	33.71	33.80
7402	NYSE	OGE	Wed, Oct 20, 2021	33.65	34.19	33.57	34.03
7401	NYSE	OGE	Tue, Oct 19, 2021	33.52	33.81	33.48	33.60
7400	NYSE	OGE	Mon, Oct 18, 2021	33.52	33.56	33.19	33.39
7399	NYSE	OGE	Fri, Oct 15, 2021	33.85	34.26	33.65	33.75
7398	NYSE	OGE	Thu, Oct 14, 2021	33.15	33.76	33.09	33.75
7397	NYSE	OGE	Wed, Oct 13, 2021	32.65	33.19	32.49	33.04
7396	NYSE	OGE	Tue, Oct 12, 2021	32.80	32.98	32.52	32.69
7395	NYSE	OGE	Mon, Oct 11, 2021	33.01	33.21	32.65	32.76
7394	NYSE	OGE	Fri, Oct 8, 2021	33.21	33.24	33.02	33.06
7393	NYSE	OGE	Thu, Oct 7, 2021	33.68	33.99	33.48	33.18
7392	NYSE	OGE	Wed, Oct 6, 2021	33.22	33.69	32.79	33.68
7391	NYSE	OGE	Tue, Oct 5, 2021	33.70	33.88	33.27	33.40
7390	NYSE	OGE	Mon, Oct 4, 2021	33.00	33.81	33.00	33.64
7389	NYSE	OGE	Fri, Oct 1, 2021	33.10	33.33	32.81	33.00
7388	NYSE	OGE	Thu, Sep 30, 2021	33.80	33.80	32.93	32.96
7387	NYSE	OGE	Wed, Sep 29, 2021	32.94	33.71	32.86	33.53
7386	NYSE	OGE	Tue, Sep 28, 2021	33.37	33.56	32.89	32.94
7385	NYSE	OGE	Mon, Sep 27, 2021	33.80	34.07	33.35	33.41
7384	NYSE	OGE	Fri, Sep 24, 2021	33.70	34.00	33.65	33.67
7383	NYSE	OGE	Thu, Sep 23, 2021	33.56	34.00	33.49	33.71
7382	NYSE	OGE	Wed, Sep 22, 2021	33.47	33.82	33.21	33.55
7381	NYSE	OGE	Tue, Sep 21, 2021	33.71	34.01	33.20	33.24
7380	NYSE	OGE	Mon, Sep 20, 2021	33.37	33.85	33.22	33.56
7379	NYSE	OGE	Fri, Sep 17, 2021	34.07	34.23	33.66	33.74
7378	NYSE	OGE	Thu, Sep 16, 2021	34.61	34.72	34.03	34.09
7377	NYSE	OGE	Wed, Sep 15, 2021	34.56	35.00	34.51	34.72
7376	NYSE	OGE	Tue, Sep 14, 2021	35.24	35.32	34.53	34.67
7375	NYSE	OGE	Mon, Sep 13, 2021	35.25	35.39	34.95	35.15
7374	NYSE	OGE	Fri, Sep 10, 2021	35.57	35.58	35.08	35.09
7373	NYSE	OGE	Thu, Sep 9, 2021	35.66	35.79	35.50	35.50
7372	NYSE	OGE	Wed, Sep 8, 2021	35.22	35.87	35.03	35.71
7371	NYSE	OGE	Tue, Sep 7, 2021	35.55	35.69	35.16	35.23
7370	NYSE	OGE	Fri, Sep 3, 2021	35.97	35.97	35.63	35.67
7369	NYSE	OGE	Thu, Sep 2, 2021	35.73	36.05	35.71	35.96
7368	NYSE	OGE	Wed, Sep 1, 2021	35.45	35.89	35.30	35.73
7367	NYSE	OGE	Tue, Aug 31, 2021	35.46	35.70	35.31	35.41
7366	NYSE	OGE	Mon, Aug 30, 2021	35.61	35.68	35.41	35.49
7365	NYSE	OGE	Fri, Aug 27, 2021	35.53	35.86	35.52	35.57
7364	NYSE	OGE	Thu, Aug 26, 2021	35.77	35.82	35.50	35.50
7363	NYSE	OGE	Wed, Aug 25, 2021	35.31	35.92	35.21	35.69
7362	NYSE	OGE	Tue, Aug 24, 2021	35.63	35.63	35.27	35.44
7361	NYSE	OGE	Mon, Aug 23, 2021	36.00	36.00	35.49	35.51
7360	NYSE	OGE	Fri, Aug 20, 2021	35.25	35.94	35.04	35.88
7359	NYSE	OGE	Thu, Aug 19, 2021	35.44	35.93	35.38	35.39
7358	NYSE	OGE	Wed, Aug 18, 2021	35.93	36.00	35.58	35.66
7357	NYSE	OGE	Tue, Aug 17, 2021	35.74	35.97	35.55	35.95
7356	NYSE	OGE	Mon, Aug 16, 2021	36.26	36.55	35.89	35.90
7355	NYSE	OGE	Fri, Aug 13, 2021	36.05	36.33	35.94	36.29
7354	NYSE	OGE	Thu, Aug 12, 2021	36.41	36.74	35.99	36.07
7353	NYSE	OGE	Wed, Aug 11, 2021	35.42	35.65	35.19	35.64
7352	NYSE	OGE	Tue, Aug 10, 2021	35.24	35.40	34.88	35.22
7351	NYSE	OGE	Mon, Aug 9, 2021	35.10	35.29	34.94	35.21
7350	NYSE	OGE	Fri, Aug 6, 2021	34.45	35.40	34.30	35.04
7349	NYSE	OGE	Thu, Aug 5, 2021	34.18	34.48	33.93	34.47
7348	NYSE	OGE	Wed, Aug 4, 2021	34.16	34.24	33.77	34.10
7347	NYSE	OGE	Tue, Aug 3, 2021	34.08	34.40	33.87	34.34
7346	NYSE	OGE	Mon, Aug 2, 2021	33.91	34.30	33.83	34.06
7345	NYSE	OGE	Fri, Jul 30, 2021	33.99	34.36	33.69	33.75
7344	NYSE	OGE	Thu, Jul 29, 2021	34.02	34.11	33.84	34.04
7343	NYSE	OGE	Wed, Jul 28, 2021	34.35	34.37	33.75	33.96
7342	NYSE	OGE	Tue, Jul 27, 2021	33.64	34.42	33.49	34.22
7341	NYSE	OGE	Mon, Jul 26, 2021	33.66	33.88	33.55	33.73
7340	NYSE	OGE	Fri, Jul 23, 2021	33.21	33.73	33.20	33.63
7339	NYSE	OGE	Thu, Jul 22, 2021	33.45	33.52	33.09	33.21
7338	NYSE	OGE	Wed, Jul 21, 2021	34.00	34.08	33.44	33.45
7337	NYSE	OGE	Tue, Jul 20, 2021	33.32	34.09	33.30	33.89
7336	NYSE	OGE	Mon, Jul 19, 2021	34.00	34.16	32.93	33.32
7335	NYSE	OGE	Fri, Jul 16, 2021	34.01	34.42	33.98	34.23
7334	NYSE	OGE	Thu, Jul 15, 2021	33.31	34.04	33.28	34.00
7333	NYSE	OGE	Wed, Jul 14, 2021	33.34	33.64	33.25	33.47
7332	NYSE	OGE	Tue, Jul 13, 2021	33.94	33.94	33.26	33.30
7331	NYSE	OGE	Mon, Jul 12, 2021	33.73	34.00	33.55	33.95
7330	NYSE	OGE	Fri, Jul 9, 2021	33.80	33.96	33.49	33.93
7329	NYSE	OGE	Thu, Jul 8, 2021	33.81	34.17	33.72	33.57
7328	NYSE	OGE	Wed, Jul 7, 2021	33.94	34.22	33.67	34.10
7327	NYSE	OGE	Tue, Jul 6, 2021	34.24	34.29	33.54	33.97
7326	NYSE	OGE	Fri, Jul 2, 2021	34.11	34.24	33.83	34.23
7325	NYSE	OGE	Thu, Jul 1, 2021	33.79	34.15	33.53	33.98
7324	NYSE	OGE	Wed, Jun 30, 2021	33.60	33.82	33.44	33.65
7323	NYSE	OGE	Tue, Jun 29, 2021	34.05	34.44	33.58	33.68
7322	NYSE	OGE	Mon, Jun 28, 2021	34.32	34.43	34.07	34.17
7321	NYSE	OGE	Fri, Jun 25, 2021	33.74	34.40	33.63	34.38
7320	NYSE	OGE	Thu, Jun 24, 2021	33.91	33.93	33.46	33.77
7319	NYSE	OGE	Wed, Jun 23, 2021	34.01	34.06	33.67	33.83
7318	NYSE	OGE	Tue, Jun 22, 2021	34.19	34.34	34.00	34.03
7317	NYSE	OGE	Mon, Jun 21, 2021	33.47	34.52	33.40	34.32
7316	NYSE	OGE	Fri, Jun 18, 2021	34.33	34.38	33.42	33.43
7315	NYSE	OGE	Thu, Jun 17, 2021	34.74	35.08	34.51	34.52
7314	NYSE	OGE	Wed, Jun 16, 2021	35.27	35.40	34.73	34.78
7313	NYSE	OGE	Tue, Jun 15, 2021	35.22	35.38	35.05	35.19
7312	NYSE	OGE	Mon, Jun 14, 2021	35.35	35.45	35.10	35.26
7311	NYSE	OGE	Fri, Jun 11, 2021	35.30	35.46	34.98	35.45
7310	NYSE	OGE	Thu, Jun 10, 2021	34.57	34.97	34.38	34.89
7309	NYSE	OGE	Wed, Jun 9, 2021	34.14	34.52	33.94	34.48
7308	NYSE	OGE	Tue, Jun 8, 2021	34.29	34.29	33.81	34.04
7307	NYSE	OGE	Mon, Jun 7, 2021	34.35	34.43	34.05	34.23
7306	NYSE	OGE	Fri, Jun 4, 2021	34.30	34.36	33.96	34.33
7305	NYSE	OGE	Thu, Jun 3, 2021	33.76	34.32	33.71	34.24
7304	NYSE	OGE	Wed, Jun 2, 2021	34.27	34.38	33.90	34.04
7303	NYSE	OGE	Tue, Jun 1, 2021	34.68	34.68	33.91	34.25
7302	NYSE	OGE	Fri, May 28, 2021	34.72	34.89	34.20	34.50
7301	NYSE	OGE	Thu, May 27, 2021	34.50	34.73	34.21	34.57
7300	NYSE	OGE	Wed, May 26, 2021	34.00	34.44	33.46	34.36
7299	NYSE	OGE	Tue, May 25, 2021	34.25	34.25	33.70	33.73
7298	NYSE	OGE	Mon, May 24, 2021	33.85	34.03	33.50	33.91
7297	NYSE	OGE	Fri, May 21, 2021	33.72	33.92	33.29	33.70
7296	NYSE	OGE	Thu, May 20, 2021	33.58	33.84	33.50	33.58
7295	NYSE	OGE	Wed, May 19, 2021	33.26	33.87	32.89	33.58
7294	NYSE	OGE	Tue, May 18, 2021	33.54	33.71	33.06	33.53
7293	NYSE	OGE	Mon, May 17, 2021	34.30	34.39	33.69	33.79
7292	NYSE	OGE	Fri, May 14, 2021	33.95	34.73	33.94	34.40
7291	NYSE	OGE	Thu, May 13, 2021	32.88	33.89	32.79	33.84
7290	NYSE	OGE	Wed, May 12, 2021	33.21	33.39	32.74	32.93
7289	NYSE	OGE	Tue, May 11, 2021	34.00	34.05	33.17	33.42
7288	NYSE	OGE	Mon, May 10, 2021	34.04	34.37	33.90	34.08
7287	NYSE	OGE	Fri, May 7, 2021	33.90	34.18	33.55	33.93
7286	NYSE	OGE	Thu, May 6, 2021	33.45	34.38	33.23	34.02
7285	NYSE	OGE	Wed, May 5, 2021	33.39	33.50	32.86	33.42
7284	NYSE	OGE	Tue, May 4, 2021	33.48	33.50	33.11	33.41
7283	NYSE	OGE	Mon, May 3, 2021	33.63	33.89	33.40	33.49
7282	NYSE	OGE	Fri, Apr 30, 2021	33.72	33.86	33.47	33.56
7281	NYSE	OGE	Thu, Apr 29, 2021	33.23	34.03	33.14	33.72
7280	NYSE	OGE	Wed, Apr 28, 2021	32.66	33.28	32.64	33.20
7279	NYSE	OGE	Tue, Apr 27, 2021	33.05	33.05	32.53	32.63
7278	NYSE	OGE	Mon, Apr 26, 2021	33.10	33.15	32.84	33.04
7277	NYSE	OGE	Fri, Apr 23, 2021	33.06	33.06	32.74	32.95
7276	NYSE	OGE	Thu, Apr 22, 2021	33.39	33.39	32.93	32.94
7275	NYSE	OGE	Wed, Apr 21, 2021	33.56	33.75	33.28	33.28
7274	NYSE	OGE	Tue, Apr 20, 2021	33.55	33.90	33.44	33.64
7273	NYSE	OGE	Mon, Apr 19, 2021	33.62	33.77	33.46	33.56
7272	NYSE	OGE	Fri, Apr 16, 2021	33.50	33.70	33.42	33.47
7271	NYSE	OGE	Thu, Apr 15, 2021	32.84	33.42	32.84	33.40
7270	NYSE	OGE	Wed, Apr 14, 2021	32.59	33.02	32.52	32.86
7269	NYSE	OGE	Tue, Apr 13, 2021	32.24	32.71	32.15	32.63
7268	NYSE	OGE	Mon, Apr 12, 2021	32.29	32.64	32.21	32.39
7267	NYSE	OGE	Fri, Apr 9, 2021	32.19	32.39	32.10	32.20
7266	NYSE	OGE	Thu, Apr 8, 2021	32.98	33.05	32.63	32.26
7265	NYSE	OGE	Wed, Apr 7, 2021	32.80	33.05	32.74	32.99
7264	NYSE	OGE	Tue, Apr 6, 2021	32.72	32.89	32.50	32.70
7263	NYSE	OGE	Mon, Apr 5, 2021	32.78	33.26	32.62	32.83
7262	NYSE	OGE	Thu, Apr 1, 2021	32.33	32.61	32.22	32.61
7261	NYSE	OGE	Wed, Mar 31, 2021	32.46	32.50	32.20	32.36
7260	NYSE	OGE	Tue, Mar 30, 2021	32.76	32.76	32.16	32.45
7259	NYSE	OGE	Mon, Mar 29, 2021	32.28	32.94	32.26	32.78
7258	NYSE	OGE	Fri, Mar 26, 2021	32.37	32.47	32.11	32.40
7257	NYSE	OGE	Thu, Mar 25, 2021	32.00	32.41	31.59	32.25
7256	NYSE	OGE	Wed, Mar 24, 2021	31.95	32.34	31.83	32.02
7255	NYSE	OGE	Tue, Mar 23, 2021	32.34	32.34	31.83	32.01
7254	NYSE	OGE	Mon, Mar 22, 2021	31.97	32.12	31.74	32.08
7253	NYSE	OGE	Fri, Mar 19, 2021	32.50	32.72	31.88	32.28
7252	NYSE	OGE	Thu, Mar 18, 2021	32.42	32.67	32.22	32.49
7251	NYSE	OGE	Wed, Mar 17, 2021	32.93	33.06	32.33	32.40
7250	NYSE	OGE	Tue, Mar 16, 2021	32.82	33.18	32.68	33.02
7249	NYSE	OGE	Mon, Mar 15, 2021	32.07	33.15	32.03	33.15
7248	NYSE	OGE	Fri, Mar 12, 2021	31.57	31.95	31.46	31.81
7247	NYSE	OGE	Thu, Mar 11, 2021	31.80	32.35	31.33	31.35
7246	NYSE	OGE	Wed, Mar 10, 2021	31.68	32.34	31.51	32.13
7245	NYSE	OGE	Tue, Mar 9, 2021	32.00	32.19	31.74	31.79
7244	NYSE	OGE	Mon, Mar 8, 2021	31.72	32.16	31.34	32.07
7243	NYSE	OGE	Fri, Mar 5, 2021	30.94	31.80	30.78	31.74
7242	NYSE	OGE	Thu, Mar 4, 2021	30.34	31.11	30.17	30.76
7241	NYSE	OGE	Wed, Mar 3, 2021	29.81	30.16	29.55	30.09
7240	NYSE	OGE	Tue, Mar 2, 2021	29.58	29.93	29.34	29.76
7239	NYSE	OGE	Mon, Mar 1, 2021	29.79	30.33	29.54	29.59
7238	NYSE	OGE	Fri, Feb 26, 2021	29.61	29.90	29.18	29.27
7237	NYSE	OGE	Thu, Feb 25, 2021	30.90	31.31	29.38	29.61
7236	NYSE	OGE	Wed, Feb 24, 2021	31.49	31.57	31.07	31.16
7235	NYSE	OGE	Tue, Feb 23, 2021	31.41	31.50	31.08	31.40
7234	NYSE	OGE	Mon, Feb 22, 2021	32.00	32.05	30.88	31.10
7233	NYSE	OGE	Fri, Feb 19, 2021	31.80	32.02	31.66	31.92
7232	NYSE	OGE	Thu, Feb 18, 2021	31.67	32.02	31.64	31.75
7231	NYSE	OGE	Wed, Feb 17, 2021	31.87	31.93	31.56	31.76
7230	NYSE	OGE	Tue, Feb 16, 2021	31.61	31.76	31.39	31.63
7229	NYSE	OGE	Fri, Feb 12, 2021	31.57	31.79	31.36	31.54
7228	NYSE	OGE	Thu, Feb 11, 2021	31.76	32.09	31.51	31.66
7227	NYSE	OGE	Wed, Feb 10, 2021	31.20	31.78	31.12	31.70
7226	NYSE	OGE	Tue, Feb 9, 2021	31.08	31.18	30.83	30.93
7225	NYSE	OGE	Mon, Feb 8, 2021	31.48	31.53	31.00	31.02
7224	NYSE	OGE	Fri, Feb 5, 2021	31.68	31.68	31.23	31.43
7223	NYSE	OGE	Thu, Feb 4, 2021	30.90	31.41	30.72	31.38
7222	NYSE	OGE	Wed, Feb 3, 2021	31.05	31.15	30.57	30.81
7221	NYSE	OGE	Tue, Feb 2, 2021	31.06	31.53	30.81	31.24
7220	NYSE	OGE	Mon, Feb 1, 2021	30.59	31.08	30.42	30.81
7219	NYSE	OGE	Fri, Jan 29, 2021	30.91	31.15	30.23	30.52
7218	NYSE	OGE	Thu, Jan 28, 2021	30.98	31.55	30.85	30.96
7217	NYSE	OGE	Wed, Jan 27, 2021	31.27	31.74	30.70	30.72
7216	NYSE	OGE	Tue, Jan 26, 2021	31.96	32.07	31.28	31.57
7215	NYSE	OGE	Mon, Jan 25, 2021	31.18	31.98	30.95	31.82
7214	NYSE	OGE	Fri, Jan 22, 2021	31.06	31.37	30.71	31.36
7213	NYSE	OGE	Thu, Jan 21, 2021	31.27	31.56	31.16	31.30
7212	NYSE	OGE	Wed, Jan 20, 2021	31.06	31.45	30.92	31.36
7211	NYSE	OGE	Tue, Jan 19, 2021	31.47	31.52	31.01	31.09
7210	NYSE	OGE	Fri, Jan 15, 2021	30.61	31.44	30.31	31.30
7209	NYSE	OGE	Thu, Jan 14, 2021	31.04	31.25	30.69	30.72
7208	NYSE	OGE	Wed, Jan 13, 2021	30.79	31.29	30.59	31.15
7207	NYSE	OGE	Tue, Jan 12, 2021	31.60	31.75	31.05	31.16
7206	NYSE	OGE	Mon, Jan 11, 2021	31.81	32.04	31.17	31.63
7205	NYSE	OGE	Fri, Jan 8, 2021	31.86	32.25	31.65	32.07
7204	NYSE	OGE	Thu, Jan 7, 2021	32.89	33.05	32.05	31.80
7203	NYSE	OGE	Wed, Jan 6, 2021	32.35	33.10	32.35	32.92
7202	NYSE	OGE	Tue, Jan 5, 2021	31.89	32.13	31.55	31.96
7201	NYSE	OGE	Mon, Jan 4, 2021	32.00	32.08	31.37	31.94
7200	NYSE	OGE	Thu, Dec 31, 2020	31.49	31.93	31.40	31.86
7199	NYSE	OGE	Wed, Dec 30, 2020	31.11	31.63	31.11	31.55
7198	NYSE	OGE	Tue, Dec 29, 2020	31.51	31.66	30.95	31.02
7197	NYSE	OGE	Mon, Dec 28, 2020	31.29	31.63	31.15	31.39
7196	NYSE	OGE	Thu, Dec 24, 2020	31.04	31.21	30.60	31.15
7195	NYSE	OGE	Wed, Dec 23, 2020	30.87	31.39	30.85	30.93
7194	NYSE	OGE	Tue, Dec 22, 2020	30.36	30.83	30.32	30.69
7193	NYSE	OGE	Mon, Dec 21, 2020	30.75	31.00	30.19	30.49
7192	NYSE	OGE	Fri, Dec 18, 2020	31.63	31.87	30.96	31.14
7191	NYSE	OGE	Thu, Dec 17, 2020	32.11	32.27	31.52	31.52
7190	NYSE	OGE	Wed, Dec 16, 2020	32.63	32.63	31.89	31.97
7189	NYSE	OGE	Tue, Dec 15, 2020	32.30	32.69	32.04	32.33
7188	NYSE	OGE	Mon, Dec 14, 2020	32.55	32.78	32.01	32.08
7187	NYSE	OGE	Fri, Dec 11, 2020	32.25	32.55	32.06	32.16
7186	NYSE	OGE	Thu, Dec 10, 2020	32.85	32.85	32.25	32.34
7185	NYSE	OGE	Wed, Dec 9, 2020	32.66	32.86	32.27	32.81
7184	NYSE	OGE	Tue, Dec 8, 2020	32.55	32.90	32.46	32.54
7183	NYSE	OGE	Mon, Dec 7, 2020	32.76	33.28	32.61	32.91
7182	NYSE	OGE	Fri, Dec 4, 2020	32.84	33.12	32.52	32.88
7181	NYSE	OGE	Thu, Dec 3, 2020	32.95	32.99	32.46	32.62
7180	NYSE	OGE	Wed, Dec 2, 2020	32.54	33.06	31.79	33.02
7179	NYSE	OGE	Tue, Dec 1, 2020	32.74	33.45	32.60	32.70
7178	NYSE	OGE	Mon, Nov 30, 2020	33.41	33.61	32.37	32.39
7177	NYSE	OGE	Fri, Nov 27, 2020	34.66	34.66	33.57	33.65
7176	NYSE	OGE	Wed, Nov 25, 2020	34.69	35.06	34.49	34.64
7175	NYSE	OGE	Tue, Nov 24, 2020	34.50	35.24	34.36	34.76
7174	NYSE	OGE	Mon, Nov 23, 2020	33.76	34.32	33.70	34.07
7173	NYSE	OGE	Fri, Nov 20, 2020	33.24	33.92	33.24	33.73
7172	NYSE	OGE	Thu, Nov 19, 2020	33.39	33.74	33.00	33.48
7171	NYSE	OGE	Wed, Nov 18, 2020	34.42	34.54	33.25	33.28
7170	NYSE	OGE	Tue, Nov 17, 2020	34.31	34.72	34.13	34.21
7169	NYSE	OGE	Mon, Nov 16, 2020	34.20	34.71	33.92	34.70
7168	NYSE	OGE	Fri, Nov 13, 2020	33.44	34.22	33.09	33.96
7167	NYSE	OGE	Thu, Nov 12, 2020	33.62	33.86	32.42	32.73
7166	NYSE	OGE	Wed, Nov 11, 2020	34.10	34.39	33.68	33.95
7165	NYSE	OGE	Tue, Nov 10, 2020	32.87	34.30	32.87	34.22
7164	NYSE	OGE	Mon, Nov 9, 2020	33.31	34.70	32.59	32.66
7163	NYSE	OGE	Fri, Nov 6, 2020	31.90	32.21	31.52	31.68
7162	NYSE	OGE	Thu, Nov 5, 2020	32.20	32.84	31.52	31.97
7161	NYSE	OGE	Wed, Nov 4, 2020	32.27	32.89	31.75	32.24
7160	NYSE	OGE	Tue, Nov 3, 2020	32.26	32.68	32.13	32.51
7159	NYSE	OGE	Mon, Nov 2, 2020	31.12	31.78	30.88	31.77
7158	NYSE	OGE	Fri, Oct 30, 2020	30.83	31.25	30.63	30.77
7157	NYSE	OGE	Thu, Oct 29, 2020	30.87	31.23	30.37	30.96
7156	NYSE	OGE	Wed, Oct 28, 2020	32.00	32.39	30.97	31.08
7155	NYSE	OGE	Tue, Oct 27, 2020	32.89	32.96	32.45	32.49
7154	NYSE	OGE	Mon, Oct 26, 2020	33.02	33.02	32.52	32.92
7153	NYSE	OGE	Fri, Oct 23, 2020	32.76	33.23	32.60	33.16
7152	NYSE	OGE	Thu, Oct 22, 2020	31.56	32.51	31.33	32.49
7151	NYSE	OGE	Wed, Oct 21, 2020	31.89	32.44	31.62	31.64
7150	NYSE	OGE	Tue, Oct 20, 2020	31.98	32.86	31.50	32.21
7149	NYSE	OGE	Mon, Oct 19, 2020	31.65	31.87	31.49	31.54
7148	NYSE	OGE	Fri, Oct 16, 2020	31.38	31.66	31.13	31.56
7147	NYSE	OGE	Thu, Oct 15, 2020	30.98	31.59	30.71	31.45
7146	NYSE	OGE	Wed, Oct 14, 2020	31.06	31.62	30.92	30.92
7145	NYSE	OGE	Tue, Oct 13, 2020	31.77	31.83	30.73	31.14
7144	NYSE	OGE	Mon, Oct 12, 2020	31.94	32.30	31.84	32.11
7143	NYSE	OGE	Fri, Oct 9, 2020	32.52	32.60	32.00	32.02
7142	NYSE	OGE	Thu, Oct 8, 2020	32.22	32.78	32.10	32.34
7141	NYSE	OGE	Wed, Oct 7, 2020	32.38	32.50	31.80	32.04
7140	NYSE	OGE	Tue, Oct 6, 2020	32.23	32.99	31.90	32.38
7139	NYSE	OGE	Mon, Oct 5, 2020	31.17	32.18	31.04	32.03
7138	NYSE	OGE	Fri, Oct 2, 2020	29.80	31.14	29.76	31.06
7137	NYSE	OGE	Thu, Oct 1, 2020	29.96	30.54	29.91	30.20
7136	NYSE	OGE	Wed, Sep 30, 2020	29.92	30.12	29.67	29.99
7135	NYSE	OGE	Tue, Sep 29, 2020	29.77	30.27	29.67	29.67
7134	NYSE	OGE	Mon, Sep 28, 2020	29.59	29.70	29.29	29.66
7133	NYSE	OGE	Fri, Sep 25, 2020	28.84	29.37	28.78	29.31
7132	NYSE	OGE	Thu, Sep 24, 2020	29.02	29.30	28.58	29.09
7131	NYSE	OGE	Wed, Sep 23, 2020	29.07	29.71	29.01	29.06
7130	NYSE	OGE	Tue, Sep 22, 2020	28.69	29.36	28.66	28.96
7129	NYSE	OGE	Mon, Sep 21, 2020	28.32	29.07	28.25	28.69
7128	NYSE	OGE	Fri, Sep 18, 2020	29.56	29.70	28.77	28.85
7127	NYSE	OGE	Thu, Sep 17, 2020	29.49	29.49	28.85	29.38
7126	NYSE	OGE	Wed, Sep 16, 2020	29.45	30.01	29.33	29.73
7125	NYSE	OGE	Tue, Sep 15, 2020	30.33	30.51	29.37	29.48
7124	NYSE	OGE	Mon, Sep 14, 2020	30.32	30.64	30.16	30.23
7123	NYSE	OGE	Fri, Sep 11, 2020	30.54	30.54	29.93	30.16
7122	NYSE	OGE	Thu, Sep 10, 2020	31.09	31.09	30.32	30.37
7121	NYSE	OGE	Wed, Sep 9, 2020	31.10	31.46	30.64	31.08
7120	NYSE	OGE	Tue, Sep 8, 2020	31.49	31.61	30.40	30.85
7119	NYSE	OGE	Fri, Sep 4, 2020	32.03	32.05	31.10	31.54
7118	NYSE	OGE	Thu, Sep 3, 2020	32.53	32.67	31.52	31.81
7117	NYSE	OGE	Wed, Sep 2, 2020	31.42	32.55	31.28	32.33
7116	NYSE	OGE	Tue, Sep 1, 2020	31.70	31.70	31.10	31.39
7115	NYSE	OGE	Mon, Aug 31, 2020	31.89	32.08	31.60	31.86
7114	NYSE	OGE	Fri, Aug 28, 2020	31.68	31.81	31.37	31.79
7113	NYSE	OGE	Thu, Aug 27, 2020	31.41	31.83	31.30	31.54
7112	NYSE	OGE	Wed, Aug 26, 2020	32.01	32.01	31.09	31.27
7111	NYSE	OGE	Tue, Aug 25, 2020	32.47	32.51	32.05	32.17
7110	NYSE	OGE	Mon, Aug 24, 2020	31.97	32.52	31.88	32.50
7109	NYSE	OGE	Fri, Aug 21, 2020	32.07	32.13	31.72	31.98
7108	NYSE	OGE	Thu, Aug 20, 2020	32.42	32.62	32.09	32.19
7107	NYSE	OGE	Wed, Aug 19, 2020	32.45	32.67	32.04	32.08
7106	NYSE	OGE	Tue, Aug 18, 2020	32.39	32.55	32.10	32.45
7105	NYSE	OGE	Mon, Aug 17, 2020	32.67	32.90	32.35	32.44
7104	NYSE	OGE	Fri, Aug 14, 2020	32.76	32.98	32.49	32.62
7103	NYSE	OGE	Thu, Aug 13, 2020	33.16	33.32	32.68	33.04
7102	NYSE	OGE	Wed, Aug 12, 2020	33.16	33.53	32.83	33.39
7101	NYSE	OGE	Tue, Aug 11, 2020	34.08	34.10	32.75	32.82
7100	NYSE	OGE	Mon, Aug 10, 2020	33.55	33.93	33.44	33.79
7099	NYSE	OGE	Fri, Aug 7, 2020	32.68	33.43	32.51	33.28
7098	NYSE	OGE	Thu, Aug 6, 2020	32.72	33.73	32.37	32.94
7097	NYSE	OGE	Wed, Aug 5, 2020	33.12	33.12	32.21	32.21
7096	NYSE	OGE	Tue, Aug 4, 2020	32.31	33.15	32.28	32.97
7095	NYSE	OGE	Mon, Aug 3, 2020	32.78	32.78	32.01	32.36
7094	NYSE	OGE	Fri, Jul 31, 2020	32.83	33.04	32.15	32.90
7093	NYSE	OGE	Thu, Jul 30, 2020	32.56	33.11	32.38	32.99
7092	NYSE	OGE	Wed, Jul 29, 2020	32.79	33.10	32.62	33.03
7091	NYSE	OGE	Tue, Jul 28, 2020	32.51	32.98	32.40	32.78
7090	NYSE	OGE	Mon, Jul 27, 2020	32.75	32.79	32.21	32.39
7089	NYSE	OGE	Fri, Jul 24, 2020	33.23	33.54	32.66	32.97
7088	NYSE	OGE	Thu, Jul 23, 2020	33.19	33.36	32.80	33.10
7087	NYSE	OGE	Wed, Jul 22, 2020	32.10	33.24	31.91	33.19
7086	NYSE	OGE	Tue, Jul 21, 2020	31.67	32.55	31.42	32.30
7085	NYSE	OGE	Mon, Jul 20, 2020	32.15	32.30	31.37	31.39
7084	NYSE	OGE	Fri, Jul 17, 2020	31.98	32.45	31.84	32.38
7083	NYSE	OGE	Thu, Jul 16, 2020	31.98	32.41	31.79	31.90
7082	NYSE	OGE	Wed, Jul 15, 2020	32.27	32.87	31.93	31.98
7081	NYSE	OGE	Tue, Jul 14, 2020	31.33	31.99	31.31	31.81
7080	NYSE	OGE	Mon, Jul 13, 2020	30.99	31.81	30.89	31.33
7079	NYSE	OGE	Fri, Jul 10, 2020	29.98	31.02	29.89	30.96
7078	NYSE	OGE	Thu, Jul 9, 2020	30.30	30.36	29.44	29.97
7077	NYSE	OGE	Wed, Jul 8, 2020	30.59	30.95	30.30	30.40
7076	NYSE	OGE	Tue, Jul 7, 2020	31.01	31.37	30.41	30.82
7075	NYSE	OGE	Mon, Jul 6, 2020	31.00	31.43	30.20	30.52
7074	NYSE	OGE	Thu, Jul 2, 2020	30.92	31.32	30.51	30.63
7073	NYSE	OGE	Wed, Jul 1, 2020	30.32	30.78	30.00	30.52
7072	NYSE	OGE	Tue, Jun 30, 2020	30.28	30.49	30.02	30.36
7071	NYSE	OGE	Mon, Jun 29, 2020	29.79	30.55	29.47	30.40
7070	NYSE	OGE	Fri, Jun 26, 2020	29.88	30.33	29.22	29.37
7069	NYSE	OGE	Thu, Jun 25, 2020	30.27	30.27	29.49	30.06
7068	NYSE	OGE	Wed, Jun 24, 2020	30.50	30.58	29.85	30.34
7067	NYSE	OGE	Tue, Jun 23, 2020	31.32	31.41	30.48	30.58
7066	NYSE	OGE	Mon, Jun 22, 2020	30.56	31.20	30.32	30.84
7065	NYSE	OGE	Fri, Jun 19, 2020	31.19	31.61	30.52	30.54
7064	NYSE	OGE	Thu, Jun 18, 2020	30.59	31.16	30.50	30.98
7063	NYSE	OGE	Wed, Jun 17, 2020	31.45	31.45	30.59	30.96
7062	NYSE	OGE	Tue, Jun 16, 2020	32.24	32.58	31.08	31.29
7061	NYSE	OGE	Mon, Jun 15, 2020	30.01	31.61	29.64	31.22
7060	NYSE	OGE	Fri, Jun 12, 2020	31.28	31.41	30.12	30.86
7059	NYSE	OGE	Thu, Jun 11, 2020	31.75	31.75	30.20	30.41
7058	NYSE	OGE	Wed, Jun 10, 2020	33.96	33.96	32.72	32.73
7057	NYSE	OGE	Tue, Jun 9, 2020	34.30	34.30	32.74	33.53
7056	NYSE	OGE	Mon, Jun 8, 2020	33.84	34.91	33.61	34.80
7055	NYSE	OGE	Fri, Jun 5, 2020	33.40	34.54	33.40	33.60
7054	NYSE	OGE	Thu, Jun 4, 2020	32.90	32.92	32.18	32.66
7053	NYSE	OGE	Wed, Jun 3, 2020	32.48	33.24	32.31	33.00
7052	NYSE	OGE	Tue, Jun 2, 2020	32.38	32.47	31.55	32.18
7051	NYSE	OGE	Mon, Jun 1, 2020	31.29	32.42	31.06	32.14
7050	NYSE	OGE	Fri, May 29, 2020	31.70	31.94	30.92	31.32
7049	NYSE	OGE	Thu, May 28, 2020	31.95	32.15	31.50	31.89
7048	NYSE	OGE	Wed, May 27, 2020	32.41	32.94	31.28	31.42
7047	NYSE	OGE	Tue, May 26, 2020	31.98	32.43	31.74	31.83
7046	NYSE	OGE	Fri, May 22, 2020	30.64	30.86	30.51	30.80
7045	NYSE	OGE	Thu, May 21, 2020	31.04	31.45	30.57	30.68
7044	NYSE	OGE	Wed, May 20, 2020	30.50	31.42	30.50	31.12
7043	NYSE	OGE	Tue, May 19, 2020	30.67	30.94	30.15	30.15
7042	NYSE	OGE	Mon, May 18, 2020	29.60	31.03	29.51	30.79
7041	NYSE	OGE	Fri, May 15, 2020	29.13	29.27	28.20	28.53
7040	NYSE	OGE	Thu, May 14, 2020	28.47	29.41	27.96	29.34
7039	NYSE	OGE	Wed, May 13, 2020	29.82	30.05	28.43	28.86
7038	NYSE	OGE	Tue, May 12, 2020	30.48	30.69	29.90	29.94
7037	NYSE	OGE	Mon, May 11, 2020	30.66	31.05	29.95	30.53
7036	NYSE	OGE	Fri, May 8, 2020	30.20	31.48	30.13	31.05
7035	NYSE	OGE	Thu, May 7, 2020	29.56	30.72	28.95	29.29
7034	NYSE	OGE	Wed, May 6, 2020	30.42	30.62	29.11	29.25
7033	NYSE	OGE	Tue, May 5, 2020	30.74	31.09	30.21	30.32
7032	NYSE	OGE	Mon, May 4, 2020	30.05	30.57	29.67	30.46
7031	NYSE	OGE	Fri, May 1, 2020	31.00	31.29	30.14	30.31
7030	NYSE	OGE	Thu, Apr 30, 2020	32.33	32.43	31.33	31.52
7029	NYSE	OGE	Wed, Apr 29, 2020	33.19	33.33	32.32	32.51
7028	NYSE	OGE	Tue, Apr 28, 2020	32.96	33.60	32.29	32.43
7027	NYSE	OGE	Mon, Apr 27, 2020	31.53	32.46	31.53	32.20
7026	NYSE	OGE	Fri, Apr 24, 2020	30.96	31.49	30.43	31.27
7025	NYSE	OGE	Thu, Apr 23, 2020	30.70	31.12	30.32	30.70
7024	NYSE	OGE	Wed, Apr 22, 2020	29.96	30.98	29.71	30.69
7023	NYSE	OGE	Tue, Apr 21, 2020	29.57	30.05	29.29	29.46
7022	NYSE	OGE	Mon, Apr 20, 2020	31.46	31.59	30.16	30.25
7021	NYSE	OGE	Fri, Apr 17, 2020	31.29	32.23	31.08	31.71
7020	NYSE	OGE	Thu, Apr 16, 2020	31.34	31.77	30.66	30.73
7019	NYSE	OGE	Wed, Apr 15, 2020	31.75	32.28	31.00	31.15
7018	NYSE	OGE	Tue, Apr 14, 2020	32.58	33.23	32.58	32.93
7017	NYSE	OGE	Mon, Apr 13, 2020	32.31	32.50	31.15	31.97
7016	NYSE	OGE	Thu, Apr 9, 2020	32.03	33.77	31.87	32.52
7015	NYSE	OGE	Wed, Apr 8, 2020	29.42	31.64	29.30	31.29
7014	NYSE	OGE	Tue, Apr 7, 2020	30.13	30.75	29.45	29.40
7013	NYSE	OGE	Mon, Apr 6, 2020	27.74	29.15	27.55	28.96
7012	NYSE	OGE	Fri, Apr 3, 2020	28.83	29.04	26.37	26.58
7011	NYSE	OGE	Thu, Apr 2, 2020	28.62	29.92	28.07	29.12
7010	NYSE	OGE	Wed, Apr 1, 2020	29.53	30.15	28.49	29.08
7009	NYSE	OGE	Tue, Mar 31, 2020	31.67	31.77	30.50	30.73
7008	NYSE	OGE	Mon, Mar 30, 2020	32.06	32.45	30.69	31.90
7007	NYSE	OGE	Fri, Mar 27, 2020	30.06	33.13	30.06	32.01
7006	NYSE	OGE	Thu, Mar 26, 2020	29.25	31.42	29.03	31.37
7005	NYSE	OGE	Wed, Mar 25, 2020	27.00	30.22	26.31	29.06
7004	NYSE	OGE	Tue, Mar 24, 2020	24.89	27.22	24.50	27.03
7003	NYSE	OGE	Mon, Mar 23, 2020	24.70	25.20	23.01	23.67
7002	NYSE	OGE	Fri, Mar 20, 2020	27.39	28.08	25.30	25.71
7001	NYSE	OGE	Thu, Mar 19, 2020	27.37	28.36	26.70	27.14
7000	NYSE	OGE	Wed, Mar 18, 2020	28.87	30.24	27.00	27.74
6999	NYSE	OGE	Tue, Mar 17, 2020	31.10	31.55	29.33	30.43
6998	NYSE	OGE	Mon, Mar 16, 2020	31.17	32.69	29.62	30.62
6997	NYSE	OGE	Fri, Mar 13, 2020	33.79	34.49	31.11	33.17
6996	NYSE	OGE	Thu, Mar 12, 2020	31.99	32.88	30.42	32.11
6995	NYSE	OGE	Wed, Mar 11, 2020	34.30	34.63	33.19	34.03
6994	NYSE	OGE	Tue, Mar 10, 2020	34.59	35.35	33.07	35.30
6993	NYSE	OGE	Mon, Mar 9, 2020	35.37	35.98	33.36	33.71
6992	NYSE	OGE	Fri, Mar 6, 2020	37.64	37.88	36.69	37.75
6991	NYSE	OGE	Thu, Mar 5, 2020	39.59	39.59	38.38	38.94
6990	NYSE	OGE	Wed, Mar 4, 2020	39.17	40.24	38.97	40.04
6989	NYSE	OGE	Tue, Mar 3, 2020	39.53	40.32	38.62	38.66
6988	NYSE	OGE	Mon, Mar 2, 2020	38.23	39.61	37.75	39.48
6987	NYSE	OGE	Fri, Feb 28, 2020	39.67	39.67	37.16	38.10
6986	NYSE	OGE	Thu, Feb 27, 2020	42.74	42.80	40.43	40.49
6985	NYSE	OGE	Wed, Feb 26, 2020	43.95	44.20	43.09	43.12
6984	NYSE	OGE	Tue, Feb 25, 2020	44.54	44.71	43.60	43.85
6983	NYSE	OGE	Mon, Feb 24, 2020	44.59	45.09	44.50	44.50
6982	NYSE	OGE	Fri, Feb 21, 2020	44.86	45.32	44.84	45.03
6981	NYSE	OGE	Thu, Feb 20, 2020	45.08	45.25	44.80	44.92
6980	NYSE	OGE	Wed, Feb 19, 2020	45.93	46.01	45.17	45.20
6979	NYSE	OGE	Tue, Feb 18, 2020	46.14	46.43	45.94	46.04
6978	NYSE	OGE	Fri, Feb 14, 2020	45.82	46.13	45.64	46.12
6977	NYSE	OGE	Thu, Feb 13, 2020	45.78	45.98	45.52	45.77
6976	NYSE	OGE	Wed, Feb 12, 2020	46.04	46.07	45.56	45.83
6975	NYSE	OGE	Tue, Feb 11, 2020	46.25	46.43	45.88	45.96
6974	NYSE	OGE	Mon, Feb 10, 2020	46.05	46.17	45.85	46.13
6973	NYSE	OGE	Fri, Feb 7, 2020	46.05	46.08	45.83	45.95
6972	NYSE	OGE	Thu, Feb 6, 2020	45.97	46.27	45.89	46.01
6971	NYSE	OGE	Wed, Feb 5, 2020	45.75	46.16	45.60	45.99
6970	NYSE	OGE	Tue, Feb 4, 2020	45.94	46.11	45.75	45.75
6969	NYSE	OGE	Mon, Feb 3, 2020	45.93	46.07	45.83	45.93
6968	NYSE	OGE	Fri, Jan 31, 2020	46.14	46.33	45.71	45.85
6967	NYSE	OGE	Thu, Jan 30, 2020	45.90	46.32	45.66	46.28
6966	NYSE	OGE	Wed, Jan 29, 2020	45.84	45.97	45.68	45.83
6965	NYSE	OGE	Tue, Jan 28, 2020	45.60	45.97	45.60	45.79
6964	NYSE	OGE	Mon, Jan 27, 2020	45.37	45.75	45.13	45.49
6963	NYSE	OGE	Fri, Jan 24, 2020	45.77	46.09	45.30	45.52
6962	NYSE	OGE	Thu, Jan 23, 2020	45.32	45.82	45.24	45.81
6961	NYSE	OGE	Wed, Jan 22, 2020	45.73	45.82	45.33	45.41
6960	NYSE	OGE	Tue, Jan 21, 2020	45.67	45.83	45.39	45.59
6959	NYSE	OGE	Fri, Jan 17, 2020	45.58	45.79	45.45	45.64
6958	NYSE	OGE	Thu, Jan 16, 2020	45.39	45.68	45.32	45.58
6957	NYSE	OGE	Wed, Jan 15, 2020	45.21	45.50	45.07	45.32
6956	NYSE	OGE	Tue, Jan 14, 2020	44.69	45.08	44.56	45.06
6955	NYSE	OGE	Mon, Jan 13, 2020	44.19	44.75	44.19	44.69
6954	NYSE	OGE	Fri, Jan 10, 2020	43.75	44.22	43.68	44.21
6953	NYSE	OGE	Thu, Jan 9, 2020	43.55	43.78	43.22	43.68
6952	NYSE	OGE	Wed, Jan 8, 2020	44.13	44.19	43.81	43.48
6951	NYSE	OGE	Tue, Jan 7, 2020	43.91	44.11	43.64	44.05
6950	NYSE	OGE	Mon, Jan 6, 2020	44.01	44.14	43.68	43.92
6949	NYSE	OGE	Fri, Jan 3, 2020	43.98	44.23	43.86	44.07
6948	NYSE	OGE	Thu, Jan 2, 2020	44.50	44.54	43.75	44.06
6947	NYSE	OGE	Tue, Dec 31, 2019	44.26	44.55	44.16	44.47
6946	NYSE	OGE	Mon, Dec 30, 2019	43.93	44.32	43.81	44.26
6945	NYSE	OGE	Fri, Dec 27, 2019	44.07	44.15	43.95	44.03
6944	NYSE	OGE	Thu, Dec 26, 2019	43.96	44.06	43.81	44.00
6943	NYSE	OGE	Tue, Dec 24, 2019	43.91	44.02	43.66	43.89
6942	NYSE	OGE	Mon, Dec 23, 2019	44.41	44.44	43.67	43.83
6941	NYSE	OGE	Fri, Dec 20, 2019	44.19	44.49	44.06	44.47
6940	NYSE	OGE	Thu, Dec 19, 2019	44.13	44.25	43.79	44.17
6939	NYSE	OGE	Wed, Dec 18, 2019	43.78	44.16	43.47	44.13
6938	NYSE	OGE	Tue, Dec 17, 2019	43.88	44.15	43.63	43.67
6937	NYSE	OGE	Mon, Dec 16, 2019	43.36	43.86	43.22	43.85
6936	NYSE	OGE	Fri, Dec 13, 2019	43.13	43.33	42.78	43.31
6935	NYSE	OGE	Thu, Dec 12, 2019	42.98	43.36	42.88	43.14
6934	NYSE	OGE	Wed, Dec 11, 2019	42.74	43.13	42.62	43.09
6933	NYSE	OGE	Tue, Dec 10, 2019	42.52	42.79	42.37	42.72
6932	NYSE	OGE	Mon, Dec 9, 2019	43.09	43.27	42.41	42.53
6931	NYSE	OGE	Fri, Dec 6, 2019	42.68	43.27	42.59	43.01
6930	NYSE	OGE	Thu, Dec 5, 2019	42.51	42.80	42.36	42.76
6929	NYSE	OGE	Wed, Dec 4, 2019	42.11	42.68	42.10	42.60
6928	NYSE	OGE	Tue, Dec 3, 2019	42.07	42.18	41.85	42.11
6927	NYSE	OGE	Mon, Dec 2, 2019	41.91	42.20	41.83	41.96
6926	NYSE	OGE	Fri, Nov 29, 2019	42.36	42.39	42.03	42.06
6925	NYSE	OGE	Wed, Nov 27, 2019	42.23	42.42	42.16	42.20
6924	NYSE	OGE	Tue, Nov 26, 2019	41.98	42.26	41.87	42.11
6923	NYSE	OGE	Mon, Nov 25, 2019	42.07	42.28	41.86	42.00
6922	NYSE	OGE	Fri, Nov 22, 2019	42.24	42.30	41.79	41.99
6921	NYSE	OGE	Thu, Nov 21, 2019	42.62	42.83	41.84	42.22
6920	NYSE	OGE	Wed, Nov 20, 2019	42.77	43.05	42.34	42.66
6919	NYSE	OGE	Tue, Nov 19, 2019	43.03	43.10	42.70	42.74
6918	NYSE	OGE	Mon, Nov 18, 2019	43.36	43.56	43.04	43.06
6917	NYSE	OGE	Fri, Nov 15, 2019	43.58	43.65	43.26	43.37
6916	NYSE	OGE	Thu, Nov 14, 2019	43.51	43.77	43.43	43.55
6915	NYSE	OGE	Wed, Nov 13, 2019	43.00	43.64	42.87	43.48
6914	NYSE	OGE	Tue, Nov 12, 2019	42.62	43.00	42.62	42.91
6913	NYSE	OGE	Mon, Nov 11, 2019	42.80	42.86	42.47	42.68
6912	NYSE	OGE	Fri, Nov 8, 2019	42.74	43.20	42.22	42.83
6911	NYSE	OGE	Thu, Nov 7, 2019	43.21	43.67	42.33	42.95
6910	NYSE	OGE	Wed, Nov 6, 2019	42.85	43.17	42.76	42.76
6909	NYSE	OGE	Tue, Nov 5, 2019	42.83	43.13	42.63	42.80
6908	NYSE	OGE	Mon, Nov 4, 2019	43.04	43.26	42.67	42.95
6907	NYSE	OGE	Fri, Nov 1, 2019	43.09	43.22	42.80	43.04
6906	NYSE	OGE	Thu, Oct 31, 2019	43.06	43.18	42.78	43.06
6905	NYSE	OGE	Wed, Oct 30, 2019	42.70	43.35	42.70	43.10
6904	NYSE	OGE	Tue, Oct 29, 2019	42.75	43.02	42.65	42.86
6903	NYSE	OGE	Mon, Oct 28, 2019	42.98	43.30	42.62	42.74
6902	NYSE	OGE	Fri, Oct 25, 2019	43.59	43.59	42.87	43.05
6901	NYSE	OGE	Thu, Oct 24, 2019	43.34	43.65	43.20	43.55
6900	NYSE	OGE	Wed, Oct 23, 2019	43.32	43.56	43.17	43.33
6899	NYSE	OGE	Tue, Oct 22, 2019	43.04	43.32	42.95	43.26
6898	NYSE	OGE	Mon, Oct 21, 2019	42.82	42.97	42.77	42.95
6897	NYSE	OGE	Fri, Oct 18, 2019	42.59	42.84	42.48	42.79
6896	NYSE	OGE	Thu, Oct 17, 2019	42.34	42.67	42.13	42.62
6895	NYSE	OGE	Wed, Oct 16, 2019	42.32	42.50	42.20	42.31
6894	NYSE	OGE	Tue, Oct 15, 2019	42.79	42.99	42.34	42.46
6893	NYSE	OGE	Mon, Oct 14, 2019	43.42	43.44	42.72	42.76
6892	NYSE	OGE	Fri, Oct 11, 2019	43.29	43.69	43.10	43.36
6891	NYSE	OGE	Thu, Oct 10, 2019	43.50	43.63	43.19	43.24
6890	NYSE	OGE	Wed, Oct 9, 2019	43.33	43.76	43.10	43.56
6889	NYSE	OGE	Tue, Oct 8, 2019	44.25	44.38	43.57	43.18
6888	NYSE	OGE	Mon, Oct 7, 2019	44.85	44.85	44.37	44.38
6887	NYSE	OGE	Fri, Oct 4, 2019	44.74	45.00	44.35	44.90
6886	NYSE	OGE	Thu, Oct 3, 2019	44.70	44.78	44.23	44.65
6885	NYSE	OGE	Wed, Oct 2, 2019	45.23	45.24	44.62	44.66
6884	NYSE	OGE	Tue, Oct 1, 2019	45.28	45.49	45.16	45.26
6883	NYSE	OGE	Mon, Sep 30, 2019	45.44	45.77	45.33	45.38
6882	NYSE	OGE	Fri, Sep 27, 2019	45.51	45.75	45.23	45.43
6881	NYSE	OGE	Thu, Sep 26, 2019	45.37	45.67	45.24	45.40
6880	NYSE	OGE	Wed, Sep 25, 2019	45.07	45.26	44.84	45.18
6879	NYSE	OGE	Tue, Sep 24, 2019	45.07	45.56	44.99	45.08
6878	NYSE	OGE	Mon, Sep 23, 2019	44.95	45.20	44.90	44.91
6877	NYSE	OGE	Fri, Sep 20, 2019	44.96	45.16	44.75	44.96
6876	NYSE	OGE	Thu, Sep 19, 2019	44.75	45.01	44.66	44.95
6875	NYSE	OGE	Wed, Sep 18, 2019	44.66	44.73	44.31	44.68
6874	NYSE	OGE	Tue, Sep 17, 2019	44.37	44.65	44.08	44.51
6873	NYSE	OGE	Mon, Sep 16, 2019	44.08	44.52	43.76	44.37
6872	NYSE	OGE	Fri, Sep 13, 2019	43.83	44.48	43.62	43.95
6871	NYSE	OGE	Thu, Sep 12, 2019	44.03	44.34	43.71	43.92
6870	NYSE	OGE	Wed, Sep 11, 2019	42.94	43.81	42.78	43.81
6869	NYSE	OGE	Tue, Sep 10, 2019	43.01	43.02	42.55	42.97
6868	NYSE	OGE	Mon, Sep 9, 2019	42.96	43.06	42.41	43.00
6867	NYSE	OGE	Fri, Sep 6, 2019	43.59	43.66	43.01	43.11
6866	NYSE	OGE	Thu, Sep 5, 2019	43.11	43.39	42.92	43.00
6865	NYSE	OGE	Wed, Sep 4, 2019	43.64	43.69	43.24	43.41
6864	NYSE	OGE	Tue, Sep 3, 2019	42.94	43.42	42.81	43.42
6863	NYSE	OGE	Fri, Aug 30, 2019	43.01	43.15	42.82	42.87
6862	NYSE	OGE	Thu, Aug 29, 2019	42.79	42.91	42.56	42.84
6861	NYSE	OGE	Wed, Aug 28, 2019	42.72	42.82	42.43	42.54
6860	NYSE	OGE	Tue, Aug 27, 2019	43.00	43.16	42.69	42.70
6859	NYSE	OGE	Mon, Aug 26, 2019	42.39	42.77	42.33	42.76
6858	NYSE	OGE	Fri, Aug 23, 2019	43.09	43.42	42.10	42.23
6857	NYSE	OGE	Thu, Aug 22, 2019	42.96	43.22	42.70	43.08
6856	NYSE	OGE	Wed, Aug 21, 2019	42.74	43.00	42.58	42.93
6855	NYSE	OGE	Tue, Aug 20, 2019	43.29	43.29	42.69	42.73
6854	NYSE	OGE	Mon, Aug 19, 2019	43.20	43.53	42.91	43.16
6853	NYSE	OGE	Fri, Aug 16, 2019	42.61	43.20	42.61	43.10
6852	NYSE	OGE	Thu, Aug 15, 2019	42.45	42.97	42.35	42.53
6851	NYSE	OGE	Wed, Aug 14, 2019	42.81	43.12	42.41	42.49
6850	NYSE	OGE	Tue, Aug 13, 2019	42.57	42.94	42.45	42.89
6849	NYSE	OGE	Mon, Aug 12, 2019	42.77	42.99	42.54	42.69
6848	NYSE	OGE	Fri, Aug 9, 2019	42.93	43.20	42.54	42.87
6847	NYSE	OGE	Thu, Aug 8, 2019	42.33	43.10	42.02	42.99
6846	NYSE	OGE	Wed, Aug 7, 2019	42.48	42.65	41.69	42.36
6845	NYSE	OGE	Tue, Aug 6, 2019	41.97	42.53	41.39	42.49
6844	NYSE	OGE	Mon, Aug 5, 2019	43.01	43.20	41.68	41.96
6843	NYSE	OGE	Fri, Aug 2, 2019	43.18	43.43	42.96	43.10
6842	NYSE	OGE	Thu, Aug 1, 2019	42.87	43.53	42.75	43.16
6841	NYSE	OGE	Wed, Jul 31, 2019	43.02	43.53	42.83	42.95
6840	NYSE	OGE	Tue, Jul 30, 2019	43.01	43.59	42.77	43.01
6839	NYSE	OGE	Mon, Jul 29, 2019	42.76	43.08	42.55	43.05
6838	NYSE	OGE	Fri, Jul 26, 2019	42.45	42.80	42.32	42.56
6837	NYSE	OGE	Thu, Jul 25, 2019	42.65	42.88	42.16	42.31
6836	NYSE	OGE	Wed, Jul 24, 2019	42.60	42.73	42.16	42.65
6835	NYSE	OGE	Tue, Jul 23, 2019	42.73	42.73	42.34	42.57
6834	NYSE	OGE	Mon, Jul 22, 2019	42.92	42.98	42.39	42.66
6833	NYSE	OGE	Fri, Jul 19, 2019	43.40	43.55	42.72	42.74
6832	NYSE	OGE	Thu, Jul 18, 2019	43.17	43.54	42.89	43.54
6831	NYSE	OGE	Wed, Jul 17, 2019	43.19	43.52	43.10	43.13
6830	NYSE	OGE	Tue, Jul 16, 2019	42.91	43.19	42.80	43.03
6829	NYSE	OGE	Mon, Jul 15, 2019	43.17	43.37	42.86	43.10
6828	NYSE	OGE	Fri, Jul 12, 2019	43.44	43.44	43.04	43.17
6827	NYSE	OGE	Thu, Jul 11, 2019	43.07	43.38	42.91	43.37
6826	NYSE	OGE	Wed, Jul 10, 2019	43.37	43.51	43.02	43.05
6825	NYSE	OGE	Tue, Jul 9, 2019	43.20	43.28	42.93	43.16
6824	NYSE	OGE	Mon, Jul 8, 2019	43.63	43.77	43.29	43.17
6823	NYSE	OGE	Fri, Jul 5, 2019	43.33	43.70	42.86	43.65
6822	NYSE	OGE	Wed, Jul 3, 2019	43.34	43.92	43.33	43.61
6821	NYSE	OGE	Tue, Jul 2, 2019	42.84	43.27	42.67	43.18
6820	NYSE	OGE	Mon, Jul 1, 2019	42.57	42.71	42.11	42.66
6819	NYSE	OGE	Fri, Jun 28, 2019	42.07	42.67	42.07	42.56
6818	NYSE	OGE	Thu, Jun 27, 2019	42.21	42.40	41.93	42.13
6817	NYSE	OGE	Wed, Jun 26, 2019	43.01	43.01	42.00	42.04
6816	NYSE	OGE	Tue, Jun 25, 2019	43.35	43.54	43.11	43.17
6815	NYSE	OGE	Mon, Jun 24, 2019	43.55	43.70	43.23	43.28
6814	NYSE	OGE	Fri, Jun 21, 2019	43.29	43.47	43.01	43.46
6813	NYSE	OGE	Thu, Jun 20, 2019	43.26	43.53	42.90	43.43
6812	NYSE	OGE	Wed, Jun 19, 2019	42.90	43.17	42.65	43.00
6811	NYSE	OGE	Tue, Jun 18, 2019	43.18	43.20	42.67	43.01
6810	NYSE	OGE	Mon, Jun 17, 2019	43.30	43.55	42.66	42.84
6809	NYSE	OGE	Fri, Jun 14, 2019	43.30	43.68	43.27	43.40
6808	NYSE	OGE	Thu, Jun 13, 2019	43.62	43.85	43.07	43.23
6807	NYSE	OGE	Wed, Jun 12, 2019	43.05	43.54	42.81	43.54
6806	NYSE	OGE	Tue, Jun 11, 2019	43.34	43.48	42.71	42.90
6805	NYSE	OGE	Mon, Jun 10, 2019	43.51	43.52	43.18	43.35
6804	NYSE	OGE	Fri, Jun 7, 2019	44.10	44.41	43.55	43.55
6803	NYSE	OGE	Thu, Jun 6, 2019	43.60	44.02	43.47	43.86
6802	NYSE	OGE	Wed, Jun 5, 2019	42.77	43.68	42.65	43.50
6801	NYSE	OGE	Tue, Jun 4, 2019	42.23	42.66	41.62	42.65
6800	NYSE	OGE	Mon, Jun 3, 2019	41.73	42.28	41.53	42.18
6799	NYSE	OGE	Fri, May 31, 2019	41.10	41.56	40.95	41.56
6798	NYSE	OGE	Thu, May 30, 2019	41.42	41.60	40.89	41.03
6797	NYSE	OGE	Wed, May 29, 2019	42.35	42.44	41.34	41.46
6796	NYSE	OGE	Tue, May 28, 2019	42.93	43.05	42.23	42.34
6795	NYSE	OGE	Fri, May 24, 2019	43.08	43.36	42.92	42.93
6794	NYSE	OGE	Thu, May 23, 2019	43.08	43.10	42.74	43.01
6793	NYSE	OGE	Wed, May 22, 2019	42.69	43.16	42.53	43.12
6792	NYSE	OGE	Tue, May 21, 2019	42.34	42.83	42.22	42.77
6791	NYSE	OGE	Mon, May 20, 2019	42.35	42.46	42.11	42.33
6790	NYSE	OGE	Fri, May 17, 2019	41.57	42.39	41.55	42.26
6789	NYSE	OGE	Thu, May 16, 2019	41.61	42.03	41.48	41.70
6788	NYSE	OGE	Wed, May 15, 2019	41.80	41.98	41.51	41.62
6787	NYSE	OGE	Tue, May 14, 2019	42.16	42.35	41.70	41.77
6786	NYSE	OGE	Mon, May 13, 2019	41.24	42.24	41.24	42.19
6785	NYSE	OGE	Fri, May 10, 2019	40.69	41.55	40.49	41.52
6784	NYSE	OGE	Thu, May 9, 2019	40.86	40.90	40.42	40.65
6783	NYSE	OGE	Wed, May 8, 2019	41.66	41.72	40.75	40.81
6782	NYSE	OGE	Tue, May 7, 2019	41.70	42.12	41.65	41.84
6781	NYSE	OGE	Mon, May 6, 2019	41.56	41.98	41.56	41.72
6780	NYSE	OGE	Fri, May 3, 2019	41.15	41.75	40.98	41.61
6779	NYSE	OGE	Thu, May 2, 2019	41.26	41.98	40.63	41.18
6778	NYSE	OGE	Wed, May 1, 2019	42.32	42.34	41.68	41.68
6777	NYSE	OGE	Tue, Apr 30, 2019	41.72	42.37	41.50	42.34
6776	NYSE	OGE	Mon, Apr 29, 2019	42.19	42.24	41.69	41.79
6775	NYSE	OGE	Fri, Apr 26, 2019	42.49	42.69	42.24	42.24
6774	NYSE	OGE	Thu, Apr 25, 2019	41.81	42.42	41.81	42.28
6773	NYSE	OGE	Wed, Apr 24, 2019	41.75	42.28	41.61	42.02
6772	NYSE	OGE	Tue, Apr 23, 2019	41.51	41.77	41.35	41.53
6771	NYSE	OGE	Mon, Apr 22, 2019	41.37	41.50	40.90	41.38
6770	NYSE	OGE	Thu, Apr 18, 2019	41.63	41.76	41.39	41.43
6769	NYSE	OGE	Wed, Apr 17, 2019	41.63	41.71	41.37	41.47
6768	NYSE	OGE	Tue, Apr 16, 2019	42.16	42.42	41.38	41.59
6767	NYSE	OGE	Mon, Apr 15, 2019	42.33	42.42	42.05	42.20
6766	NYSE	OGE	Fri, Apr 12, 2019	41.94	42.20	41.70	42.16
6765	NYSE	OGE	Thu, Apr 11, 2019	41.89	42.12	41.81	42.04
6764	NYSE	OGE	Wed, Apr 10, 2019	42.27	42.59	41.89	41.91
6763	NYSE	OGE	Tue, Apr 9, 2019	42.15	42.16	41.86	42.07
6762	NYSE	OGE	Mon, Apr 8, 2019	42.28	42.81	42.25	42.11
6761	NYSE	OGE	Fri, Apr 5, 2019	42.52	43.17	42.47	43.07
6760	NYSE	OGE	Thu, Apr 4, 2019	42.85	42.90	42.14	42.51
6759	NYSE	OGE	Wed, Apr 3, 2019	42.66	42.87	42.39	42.68
6758	NYSE	OGE	Tue, Apr 2, 2019	42.99	42.99	42.55	42.72
6757	NYSE	OGE	Mon, Apr 1, 2019	43.20	43.25	42.65	42.93
6756	NYSE	OGE	Fri, Mar 29, 2019	42.92	43.14	42.73	43.12
6755	NYSE	OGE	Thu, Mar 28, 2019	43.48	43.58	42.70	42.84
6754	NYSE	OGE	Wed, Mar 27, 2019	43.66	43.66	43.21	43.42
6753	NYSE	OGE	Tue, Mar 26, 2019	43.46	43.76	43.32	43.66
6752	NYSE	OGE	Mon, Mar 25, 2019	43.14	43.44	42.89	43.37
6751	NYSE	OGE	Fri, Mar 22, 2019	43.01	43.34	42.89	43.11
6750	NYSE	OGE	Thu, Mar 21, 2019	42.31	43.01	42.21	42.82
6749	NYSE	OGE	Wed, Mar 20, 2019	42.10	42.63	41.97	42.26
6748	NYSE	OGE	Tue, Mar 19, 2019	42.79	42.85	41.82	41.96
6747	NYSE	OGE	Mon, Mar 18, 2019	43.06	43.25	42.64	42.85
6746	NYSE	OGE	Fri, Mar 15, 2019	42.88	43.16	42.69	43.11
6745	NYSE	OGE	Thu, Mar 14, 2019	42.85	43.06	42.64	42.83
6744	NYSE	OGE	Wed, Mar 13, 2019	42.96	43.06	42.72	42.79
6743	NYSE	OGE	Tue, Mar 12, 2019	42.83	43.02	42.67	42.91
6742	NYSE	OGE	Mon, Mar 11, 2019	42.45	42.76	42.29	42.74
6741	NYSE	OGE	Fri, Mar 8, 2019	42.22	42.52	41.96	42.37
6740	NYSE	OGE	Thu, Mar 7, 2019	42.10	42.36	41.94	42.11
6739	NYSE	OGE	Wed, Mar 6, 2019	42.17	42.26	41.87	41.96
6738	NYSE	OGE	Tue, Mar 5, 2019	42.34	42.38	41.94	42.05
6737	NYSE	OGE	Mon, Mar 4, 2019	42.54	42.62	41.97	42.34
6736	NYSE	OGE	Fri, Mar 1, 2019	42.65	42.75	42.08	42.43
6735	NYSE	OGE	Thu, Feb 28, 2019	42.29	42.61	41.93	42.52
6734	NYSE	OGE	Wed, Feb 27, 2019	41.80	42.32	41.73	42.30
6733	NYSE	OGE	Tue, Feb 26, 2019	42.31	42.31	41.75	41.92
6732	NYSE	OGE	Mon, Feb 25, 2019	42.68	42.68	41.98	42.24
6731	NYSE	OGE	Fri, Feb 22, 2019	42.55	42.87	42.14	42.79
6730	NYSE	OGE	Thu, Feb 21, 2019	41.84	42.68	41.45	42.60
6729	NYSE	OGE	Wed, Feb 20, 2019	41.82	42.06	41.57	41.94
6728	NYSE	OGE	Tue, Feb 19, 2019	41.82	42.08	41.77	41.93
6727	NYSE	OGE	Fri, Feb 15, 2019	41.70	42.07	41.70	41.88
6726	NYSE	OGE	Thu, Feb 14, 2019	41.70	41.86	41.45	41.64
6725	NYSE	OGE	Wed, Feb 13, 2019	41.36	41.70	41.36	41.67
6724	NYSE	OGE	Tue, Feb 12, 2019	41.52	41.71	41.28	41.47
6723	NYSE	OGE	Mon, Feb 11, 2019	41.42	41.57	41.25	41.44
6722	NYSE	OGE	Fri, Feb 8, 2019	41.10	41.48	41.10	41.26
6721	NYSE	OGE	Thu, Feb 7, 2019	40.58	41.25	40.32	41.22
6720	NYSE	OGE	Wed, Feb 6, 2019	40.53	40.75	40.36	40.51
6719	NYSE	OGE	Tue, Feb 5, 2019	40.74	40.82	40.53	40.70
6718	NYSE	OGE	Mon, Feb 4, 2019	40.56	40.81	40.17	40.80
6717	NYSE	OGE	Fri, Feb 1, 2019	40.91	40.91	40.33	40.66
6716	NYSE	OGE	Thu, Jan 31, 2019	40.21	41.19	40.08	40.95
6715	NYSE	OGE	Wed, Jan 30, 2019	40.00	40.50	39.86	40.27
6714	NYSE	OGE	Tue, Jan 29, 2019	40.39	40.61	40.04	40.07
6713	NYSE	OGE	Mon, Jan 28, 2019	40.33	40.49	39.96	40.21
6712	NYSE	OGE	Fri, Jan 25, 2019	40.98	41.14	40.28	40.31
6711	NYSE	OGE	Thu, Jan 24, 2019	40.83	41.11	40.50	41.11
6710	NYSE	OGE	Wed, Jan 23, 2019	40.34	40.83	40.33	40.82
6709	NYSE	OGE	Tue, Jan 22, 2019	40.28	40.62	39.85	40.25
6708	NYSE	OGE	Fri, Jan 18, 2019	40.38	40.59	40.18	40.28
6707	NYSE	OGE	Thu, Jan 17, 2019	40.05	40.44	40.00	40.19
6706	NYSE	OGE	Wed, Jan 16, 2019	39.90	40.13	39.60	39.99
6705	NYSE	OGE	Tue, Jan 15, 2019	39.24	40.26	39.21	39.98
6704	NYSE	OGE	Mon, Jan 14, 2019	39.44	39.45	38.92	39.32
6703	NYSE	OGE	Fri, Jan 11, 2019	40.01	40.05	39.47	39.72
6702	NYSE	OGE	Thu, Jan 10, 2019	39.50	40.14	39.47	40.11
6701	NYSE	OGE	Wed, Jan 9, 2019	39.50	39.70	39.06	39.47
6700	NYSE	OGE	Tue, Jan 8, 2019	39.01	39.93	38.95	39.55
6699	NYSE	OGE	Mon, Jan 7, 2019	38.99	39.27	38.79	39.00
6698	NYSE	OGE	Fri, Jan 4, 2019	38.45	39.32	38.45	39.21
6697	NYSE	OGE	Thu, Jan 3, 2019	38.21	38.77	38.04	38.60
6696	NYSE	OGE	Wed, Jan 2, 2019	39.17	39.21	38.05	38.26
6695	NYSE	OGE	Mon, Dec 31, 2018	39.01	39.28	38.67	39.19
6694	NYSE	OGE	Fri, Dec 28, 2018	39.32	39.58	38.86	39.05
6693	NYSE	OGE	Thu, Dec 27, 2018	38.71	39.22	38.08	39.21
6692	NYSE	OGE	Wed, Dec 26, 2018	38.28	38.84	37.67	38.82
6691	NYSE	OGE	Mon, Dec 24, 2018	40.03	40.08	37.90	38.22
6690	NYSE	OGE	Fri, Dec 21, 2018	40.09	41.08	39.70	39.92
6689	NYSE	OGE	Thu, Dec 20, 2018	39.82	40.47	39.37	40.03
6688	NYSE	OGE	Wed, Dec 19, 2018	40.25	40.34	39.51	39.83
6687	NYSE	OGE	Tue, Dec 18, 2018	40.26	40.64	39.96	40.14
6686	NYSE	OGE	Mon, Dec 17, 2018	41.65	41.80	39.92	40.14
6685	NYSE	OGE	Fri, Dec 14, 2018	41.56	41.68	41.19	41.60
6684	NYSE	OGE	Thu, Dec 13, 2018	41.25	41.72	41.25	41.63
6683	NYSE	OGE	Wed, Dec 12, 2018	41.35	41.62	41.13	41.25
6682	NYSE	OGE	Tue, Dec 11, 2018	40.84	41.45	40.66	41.28
6681	NYSE	OGE	Mon, Dec 10, 2018	40.48	40.86	39.93	40.79
6680	NYSE	OGE	Fri, Dec 7, 2018	40.26	40.65	40.03	40.46
6679	NYSE	OGE	Thu, Dec 6, 2018	40.28	40.54	39.31	40.36
6678	NYSE	OGE	Tue, Dec 4, 2018	40.00	40.53	39.93	40.07
6677	NYSE	OGE	Mon, Dec 3, 2018	39.61	39.92	39.32	39.92
6676	NYSE	OGE	Fri, Nov 30, 2018	39.01	39.65	38.91	39.62
6675	NYSE	OGE	Thu, Nov 29, 2018	39.13	39.15	38.68	38.89
6674	NYSE	OGE	Wed, Nov 28, 2018	39.25	39.46	39.06	39.11
6673	NYSE	OGE	Tue, Nov 27, 2018	38.65	39.30	38.60	39.26
6672	NYSE	OGE	Mon, Nov 26, 2018	39.06	39.16	38.64	39.02
6671	NYSE	OGE	Fri, Nov 23, 2018	38.85	39.09	38.48	38.97
6670	NYSE	OGE	Wed, Nov 21, 2018	39.20	39.52	38.74	38.82
6669	NYSE	OGE	Tue, Nov 20, 2018	39.55	39.97	38.96	39.21
6668	NYSE	OGE	Mon, Nov 19, 2018	39.04	39.51	39.04	39.51
6667	NYSE	OGE	Fri, Nov 16, 2018	39.57	39.94	39.07	39.16
6666	NYSE	OGE	Thu, Nov 15, 2018	38.68	39.47	38.22	39.34
6665	NYSE	OGE	Wed, Nov 14, 2018	39.08	39.16	38.62	38.89
6664	NYSE	OGE	Tue, Nov 13, 2018	38.72	39.29	38.46	39.16
6663	NYSE	OGE	Mon, Nov 12, 2018	38.07	38.97	37.71	38.56
6662	NYSE	OGE	Fri, Nov 9, 2018	37.67	38.33	37.57	38.23
6661	NYSE	OGE	Thu, Nov 8, 2018	38.00	38.04	37.29	37.70
6660	NYSE	OGE	Wed, Nov 7, 2018	37.45	37.67	37.04	37.45
6659	NYSE	OGE	Tue, Nov 6, 2018	36.60	37.23	36.60	37.21
6658	NYSE	OGE	Mon, Nov 5, 2018	35.93	36.81	35.93	36.58
6657	NYSE	OGE	Fri, Nov 2, 2018	36.21	36.31	35.55	35.76
6656	NYSE	OGE	Thu, Nov 1, 2018	36.24	36.25	35.82	36.06
6655	NYSE	OGE	Wed, Oct 31, 2018	36.91	36.91	36.09	36.15
6654	NYSE	OGE	Tue, Oct 30, 2018	37.15	37.42	36.54	36.91
6653	NYSE	OGE	Mon, Oct 29, 2018	36.58	37.30	36.58	37.08
6652	NYSE	OGE	Fri, Oct 26, 2018	37.22	37.51	36.17	36.54
6651	NYSE	OGE	Thu, Oct 25, 2018	37.47	37.49	37.01	37.19
6650	NYSE	OGE	Wed, Oct 24, 2018	37.31	37.98	37.05	37.65
6649	NYSE	OGE	Tue, Oct 23, 2018	37.19	37.48	36.84	37.10
6648	NYSE	OGE	Mon, Oct 22, 2018	37.70	37.78	37.12	37.32
6647	NYSE	OGE	Fri, Oct 19, 2018	37.33	38.13	37.33	37.77
6646	NYSE	OGE	Thu, Oct 18, 2018	37.34	37.74	37.12	37.22
6645	NYSE	OGE	Wed, Oct 17, 2018	37.09	37.40	36.80	37.31
6644	NYSE	OGE	Tue, Oct 16, 2018	36.47	37.26	36.37	37.11
6643	NYSE	OGE	Mon, Oct 15, 2018	36.46	36.79	36.32	36.50
6642	NYSE	OGE	Fri, Oct 12, 2018	36.41	36.46	35.91	36.39
6641	NYSE	OGE	Thu, Oct 11, 2018	37.27	37.31	36.16	36.28
6640	NYSE	OGE	Wed, Oct 10, 2018	37.50	37.98	37.25	37.27
6639	NYSE	OGE	Tue, Oct 9, 2018	37.21	37.67	37.10	37.51
6638	NYSE	OGE	Mon, Oct 8, 2018	37.19	37.74	37.16	37.22
6637	NYSE	OGE	Fri, Oct 5, 2018	36.62	37.16	36.62	37.03
6636	NYSE	OGE	Thu, Oct 4, 2018	36.18	36.65	35.95	36.64
6635	NYSE	OGE	Wed, Oct 3, 2018	36.77	36.96	36.03	36.27
6634	NYSE	OGE	Tue, Oct 2, 2018	36.46	36.85	36.46	36.75
6633	NYSE	OGE	Mon, Oct 1, 2018	36.30	36.39	36.15	36.36
6632	NYSE	OGE	Fri, Sep 28, 2018	35.81	36.38	35.80	36.32
6631	NYSE	OGE	Thu, Sep 27, 2018	35.42	35.88	35.33	35.68
6630	NYSE	OGE	Wed, Sep 26, 2018	35.83	35.83	35.29	35.30
6629	NYSE	OGE	Tue, Sep 25, 2018	36.52	36.52	35.75	35.79
6628	NYSE	OGE	Mon, Sep 24, 2018	36.69	36.75	36.47	36.52
6627	NYSE	OGE	Fri, Sep 21, 2018	36.56	36.91	36.40	36.69
6626	NYSE	OGE	Thu, Sep 20, 2018	36.27	36.60	35.99	36.56
6625	NYSE	OGE	Wed, Sep 19, 2018	37.15	37.15	36.11	36.27
6624	NYSE	OGE	Tue, Sep 18, 2018	37.31	37.42	36.93	37.11
6623	NYSE	OGE	Mon, Sep 17, 2018	37.45	37.45	37.03	37.31
6622	NYSE	OGE	Fri, Sep 14, 2018	37.32	37.49	37.08	37.39
6621	NYSE	OGE	Thu, Sep 13, 2018	37.21	37.44	37.01	37.42
6620	NYSE	OGE	Wed, Sep 12, 2018	37.37	37.45	37.19	37.21
6619	NYSE	OGE	Tue, Sep 11, 2018	37.55	37.75	37.28	37.38
6618	NYSE	OGE	Mon, Sep 10, 2018	37.17	37.70	37.08	37.58
6617	NYSE	OGE	Fri, Sep 7, 2018	37.25	37.37	36.97	37.03
6616	NYSE	OGE	Thu, Sep 6, 2018	37.36	37.61	37.20	37.50
6615	NYSE	OGE	Wed, Sep 5, 2018	36.75	37.32	36.66	37.28
6614	NYSE	OGE	Tue, Sep 4, 2018	37.11	37.19	36.65	36.75
6613	NYSE	OGE	Fri, Aug 31, 2018	36.90	37.08	36.73	36.83
6612	NYSE	OGE	Thu, Aug 30, 2018	37.04	37.04	36.76	36.90
6611	NYSE	OGE	Wed, Aug 29, 2018	36.97	37.05	36.77	36.95
6610	NYSE	OGE	Tue, Aug 28, 2018	36.90	37.05	36.79	36.91
6609	NYSE	OGE	Mon, Aug 27, 2018	37.14	37.14	36.72	36.90
6608	NYSE	OGE	Fri, Aug 24, 2018	36.91	37.13	36.79	37.10
6607	NYSE	OGE	Thu, Aug 23, 2018	36.86	36.96	36.63	36.88
6606	NYSE	OGE	Wed, Aug 22, 2018	37.14	37.21	36.77	36.88
6605	NYSE	OGE	Tue, Aug 21, 2018	37.38	37.42	37.04	37.14
6604	NYSE	OGE	Mon, Aug 20, 2018	37.58	37.68	37.32	37.42
6603	NYSE	OGE	Fri, Aug 17, 2018	37.40	37.69	37.32	37.56
6602	NYSE	OGE	Thu, Aug 16, 2018	36.93	37.56	36.82	37.54
6601	NYSE	OGE	Wed, Aug 15, 2018	36.93	37.23	36.77	36.96
6600	NYSE	OGE	Tue, Aug 14, 2018	36.71	37.19	36.60	36.92
6599	NYSE	OGE	Mon, Aug 13, 2018	36.48	36.77	36.23	36.59
6598	NYSE	OGE	Fri, Aug 10, 2018	37.00	37.37	36.86	36.89
6597	NYSE	OGE	Thu, Aug 9, 2018	36.47	37.03	35.96	36.88
6596	NYSE	OGE	Wed, Aug 8, 2018	36.25	36.39	36.14	36.31
6595	NYSE	OGE	Tue, Aug 7, 2018	36.41	36.49	36.20	36.36
6594	NYSE	OGE	Mon, Aug 6, 2018	36.21	36.50	36.21	36.36
6593	NYSE	OGE	Fri, Aug 3, 2018	36.11	36.43	35.95	36.23
6592	NYSE	OGE	Thu, Aug 2, 2018	35.88	36.21	35.75	36.12
6591	NYSE	OGE	Wed, Aug 1, 2018	36.14	36.14	35.58	35.90
6590	NYSE	OGE	Tue, Jul 31, 2018	36.10	36.41	35.89	36.24
6589	NYSE	OGE	Mon, Jul 30, 2018	36.10	36.28	35.59	35.95
6588	NYSE	OGE	Fri, Jul 27, 2018	36.20	36.42	36.02	36.17
6587	NYSE	OGE	Thu, Jul 26, 2018	36.17	36.47	35.95	36.17
6586	NYSE	OGE	Wed, Jul 25, 2018	35.72	36.23	35.69	35.94
6585	NYSE	OGE	Tue, Jul 24, 2018	35.71	35.89	35.23	35.76
6584	NYSE	OGE	Mon, Jul 23, 2018	35.93	36.00	35.50	35.71
6583	NYSE	OGE	Fri, Jul 20, 2018	36.06	36.13	35.54	35.79
6582	NYSE	OGE	Thu, Jul 19, 2018	35.59	36.59	35.59	36.13
6581	NYSE	OGE	Wed, Jul 18, 2018	35.26	35.47	35.06	35.46
6580	NYSE	OGE	Tue, Jul 17, 2018	35.34	35.53	35.20	35.24
6579	NYSE	OGE	Mon, Jul 16, 2018	35.15	35.50	35.15	35.29
6578	NYSE	OGE	Fri, Jul 13, 2018	35.36	35.46	35.14	35.42
6577	NYSE	OGE	Thu, Jul 12, 2018	35.30	35.47	35.09	35.39
6576	NYSE	OGE	Wed, Jul 11, 2018	34.79	35.34	34.79	35.22
6575	NYSE	OGE	Tue, Jul 10, 2018	34.25	34.97	34.13	34.77
6574	NYSE	OGE	Mon, Jul 9, 2018	35.28	35.36	34.26	34.34
6573	NYSE	OGE	Fri, Jul 6, 2018	35.42	35.79	35.34	35.63
6572	NYSE	OGE	Thu, Jul 5, 2018	35.24	35.29	35.07	35.28
6571	NYSE	OGE	Tue, Jul 3, 2018	35.11	35.39	34.98	35.19
6570	NYSE	OGE	Mon, Jul 2, 2018	35.24	35.32	34.94	35.08
6569	NYSE	OGE	Fri, Jun 29, 2018	35.12	35.40	34.94	35.21
6568	NYSE	OGE	Thu, Jun 28, 2018	35.15	35.54	35.06	35.12
6567	NYSE	OGE	Wed, Jun 27, 2018	35.04	35.18	34.85	35.07
6566	NYSE	OGE	Tue, Jun 26, 2018	35.24	35.46	34.96	35.04
6565	NYSE	OGE	Mon, Jun 25, 2018	34.79	35.40	34.77	35.29
6564	NYSE	OGE	Fri, Jun 22, 2018	34.90	35.08	34.77	34.96
6563	NYSE	OGE	Thu, Jun 21, 2018	34.60	34.91	34.47	34.80
6562	NYSE	OGE	Wed, Jun 20, 2018	34.59	34.59	34.30	34.50
6561	NYSE	OGE	Tue, Jun 19, 2018	34.31	34.63	34.20	34.49
6560	NYSE	OGE	Mon, Jun 18, 2018	34.25	34.48	34.11	34.29
6559	NYSE	OGE	Fri, Jun 15, 2018	34.44	34.53	34.10	34.22
6558	NYSE	OGE	Thu, Jun 14, 2018	34.15	34.61	34.07	34.56
6557	NYSE	OGE	Wed, Jun 13, 2018	33.87	34.09	33.73	34.00
6556	NYSE	OGE	Tue, Jun 12, 2018	33.19	33.80	33.19	33.80
6555	NYSE	OGE	Mon, Jun 11, 2018	33.75	33.87	33.20	33.24
6554	NYSE	OGE	Fri, Jun 8, 2018	33.82	34.03	33.58	33.75
6553	NYSE	OGE	Thu, Jun 7, 2018	33.64	34.01	33.56	33.76
6552	NYSE	OGE	Wed, Jun 6, 2018	34.35	34.35	33.48	33.61
6551	NYSE	OGE	Tue, Jun 5, 2018	34.47	34.63	34.04	34.32
6550	NYSE	OGE	Mon, Jun 4, 2018	34.50	34.81	34.22	34.49
6549	NYSE	OGE	Fri, Jun 1, 2018	35.04	35.04	34.17	34.38
6548	NYSE	OGE	Thu, May 31, 2018	35.08	35.42	34.81	35.02
6547	NYSE	OGE	Wed, May 30, 2018	34.45	35.16	34.39	35.09
6546	NYSE	OGE	Tue, May 29, 2018	34.39	34.74	34.25	34.47
6545	NYSE	OGE	Fri, May 25, 2018	34.37	34.49	34.18	34.39
6544	NYSE	OGE	Thu, May 24, 2018	34.02	34.39	33.99	34.36
6543	NYSE	OGE	Wed, May 23, 2018	33.75	34.24	33.62	34.08
6542	NYSE	OGE	Tue, May 22, 2018	33.54	33.77	33.49	33.65
6541	NYSE	OGE	Mon, May 21, 2018	33.50	33.71	33.29	33.64
6540	NYSE	OGE	Fri, May 18, 2018	33.45	33.69	33.22	33.35
6539	NYSE	OGE	Thu, May 17, 2018	33.70	33.76	33.27	33.31
6538	NYSE	OGE	Wed, May 16, 2018	33.73	33.86	33.37	33.61
6537	NYSE	OGE	Tue, May 15, 2018	33.80	33.90	33.37	33.64
6536	NYSE	OGE	Mon, May 14, 2018	34.26	34.30	33.79	33.99
6535	NYSE	OGE	Fri, May 11, 2018	34.27	34.29	34.10	34.23
6534	NYSE	OGE	Thu, May 10, 2018	33.82	34.28	33.69	34.24
6533	NYSE	OGE	Wed, May 9, 2018	33.88	33.89	33.46	33.60
6532	NYSE	OGE	Tue, May 8, 2018	34.27	34.27	33.67	33.82
6531	NYSE	OGE	Mon, May 7, 2018	34.20	34.59	34.08	34.33
6530	NYSE	OGE	Fri, May 4, 2018	33.83	34.37	33.75	34.17
6529	NYSE	OGE	Thu, May 3, 2018	32.97	33.80	32.71	33.74
6528	NYSE	OGE	Wed, May 2, 2018	32.80	33.23	32.75	33.10
6527	NYSE	OGE	Tue, May 1, 2018	32.88	32.97	32.70	32.83
6526	NYSE	OGE	Mon, Apr 30, 2018	33.06	33.39	32.85	32.87
6525	NYSE	OGE	Fri, Apr 27, 2018	32.82	33.16	32.82	32.91
6524	NYSE	OGE	Thu, Apr 26, 2018	32.98	33.05	32.77	32.91
6523	NYSE	OGE	Wed, Apr 25, 2018	32.68	32.90	32.56	32.80
6522	NYSE	OGE	Tue, Apr 24, 2018	32.62	33.07	32.51	32.80
6521	NYSE	OGE	Mon, Apr 23, 2018	32.53	32.74	32.38	32.51
6520	NYSE	OGE	Fri, Apr 20, 2018	32.83	32.83	32.38	32.47
6519	NYSE	OGE	Thu, Apr 19, 2018	32.70	32.81	32.36	32.76
6518	NYSE	OGE	Wed, Apr 18, 2018	32.71	32.91	32.61	32.75
6517	NYSE	OGE	Tue, Apr 17, 2018	32.36	32.70	32.17	32.62
6516	NYSE	OGE	Mon, Apr 16, 2018	31.73	32.31	31.69	32.30
6515	NYSE	OGE	Fri, Apr 13, 2018	31.65	31.86	31.53	31.61
6514	NYSE	OGE	Thu, Apr 12, 2018	31.84	32.06	31.49	31.56
6513	NYSE	OGE	Wed, Apr 11, 2018	31.77	32.06	31.75	31.80
6512	NYSE	OGE	Tue, Apr 10, 2018	32.19	32.25	31.79	31.80
6511	NYSE	OGE	Mon, Apr 9, 2018	32.06	32.31	31.92	32.07
6510	NYSE	OGE	Fri, Apr 6, 2018	32.85	32.85	32.26	32.37
6509	NYSE	OGE	Thu, Apr 5, 2018	32.29	32.98	32.05	32.85
6508	NYSE	OGE	Wed, Apr 4, 2018	32.50	32.54	32.03	32.27
6507	NYSE	OGE	Tue, Apr 3, 2018	32.12	32.67	32.08	32.54
6506	NYSE	OGE	Mon, Apr 2, 2018	32.80	32.90	31.94	32.12
6505	NYSE	OGE	Thu, Mar 29, 2018	32.36	32.83	32.36	32.77
6504	NYSE	OGE	Wed, Mar 28, 2018	32.31	32.72	32.12	32.33
6503	NYSE	OGE	Tue, Mar 27, 2018	31.81	32.59	31.67	32.26
6502	NYSE	OGE	Mon, Mar 26, 2018	31.59	31.87	31.43	31.81
6501	NYSE	OGE	Fri, Mar 23, 2018	31.85	32.08	31.38	31.43
6500	NYSE	OGE	Thu, Mar 22, 2018	31.74	32.39	31.71	31.81
6499	NYSE	OGE	Wed, Mar 21, 2018	31.86	32.16	31.73	31.79
6498	NYSE	OGE	Tue, Mar 20, 2018	31.90	32.07	31.62	31.78
6497	NYSE	OGE	Mon, Mar 19, 2018	31.93	32.13	31.68	31.89
6496	NYSE	OGE	Fri, Mar 16, 2018	31.74	32.18	31.61	32.00
6495	NYSE	OGE	Thu, Mar 15, 2018	31.75	32.09	31.14	31.62
6494	NYSE	OGE	Wed, Mar 14, 2018	31.66	32.05	31.57	31.79
6493	NYSE	OGE	Tue, Mar 13, 2018	31.60	31.65	31.32	31.52
6492	NYSE	OGE	Mon, Mar 12, 2018	31.38	31.58	31.24	31.45
6491	NYSE	OGE	Fri, Mar 9, 2018	31.26	31.48	31.06	31.35
6490	NYSE	OGE	Thu, Mar 8, 2018	30.89	31.44	30.76	31.22
6489	NYSE	OGE	Wed, Mar 7, 2018	31.05	31.31	30.85	30.88
6488	NYSE	OGE	Tue, Mar 6, 2018	31.90	31.90	31.15	31.20
6487	NYSE	OGE	Mon, Mar 5, 2018	31.09	32.08	31.05	31.92
6486	NYSE	OGE	Fri, Mar 2, 2018	31.51	31.80	30.85	31.19
6485	NYSE	OGE	Thu, Mar 1, 2018	31.54	31.99	31.32	31.54
6484	NYSE	OGE	Wed, Feb 28, 2018	31.66	31.77	31.33	31.34
6483	NYSE	OGE	Tue, Feb 27, 2018	32.38	32.49	31.57	31.58
6482	NYSE	OGE	Mon, Feb 26, 2018	33.00	33.00	32.23	32.28
6481	NYSE	OGE	Fri, Feb 23, 2018	31.90	33.06	31.86	32.95
6480	NYSE	OGE	Thu, Feb 22, 2018	31.56	31.95	30.74	31.47
6479	NYSE	OGE	Wed, Feb 21, 2018	31.21	31.48	30.82	30.82
6478	NYSE	OGE	Tue, Feb 20, 2018	31.39	31.59	31.02	31.21
6477	NYSE	OGE	Fri, Feb 16, 2018	31.30	31.66	31.25	31.56
6476	NYSE	OGE	Thu, Feb 15, 2018	30.89	31.35	30.81	31.34
6475	NYSE	OGE	Wed, Feb 14, 2018	30.77	30.98	30.51	30.78
6474	NYSE	OGE	Tue, Feb 13, 2018	30.75	31.09	30.34	30.96
6473	NYSE	OGE	Mon, Feb 12, 2018	30.70	31.20	30.36	30.87
6472	NYSE	OGE	Fri, Feb 9, 2018	29.73	30.60	29.66	30.39
6471	NYSE	OGE	Thu, Feb 8, 2018	30.24	30.34	29.59	29.60
6470	NYSE	OGE	Wed, Feb 7, 2018	30.23	30.65	30.08	30.28
6469	NYSE	OGE	Tue, Feb 6, 2018	30.54	30.71	29.81	30.28
6468	NYSE	OGE	Mon, Feb 5, 2018	31.18	31.54	30.67	30.69
6467	NYSE	OGE	Fri, Feb 2, 2018	31.71	31.75	31.31	31.35
6466	NYSE	OGE	Thu, Feb 1, 2018	32.21	32.36	31.82	31.93
6465	NYSE	OGE	Wed, Jan 31, 2018	31.86	32.23	31.53	32.20
6464	NYSE	OGE	Tue, Jan 30, 2018	31.55	32.14	31.52	31.71
6463	NYSE	OGE	Mon, Jan 29, 2018	32.02	32.02	31.62	31.71
6462	NYSE	OGE	Fri, Jan 26, 2018	32.48	32.54	31.79	32.14
6461	NYSE	OGE	Thu, Jan 25, 2018	32.17	32.32	32.01	32.30
6460	NYSE	OGE	Wed, Jan 24, 2018	31.92	32.33	31.77	32.13
6459	NYSE	OGE	Tue, Jan 23, 2018	31.58	31.97	31.52	31.86
6458	NYSE	OGE	Mon, Jan 22, 2018	31.52	31.80	31.47	31.57
6457	NYSE	OGE	Fri, Jan 19, 2018	31.38	31.65	31.23	31.42
6456	NYSE	OGE	Thu, Jan 18, 2018	31.78	31.78	31.18	31.33
6455	NYSE	OGE	Wed, Jan 17, 2018	31.07	31.46	31.05	31.40
6454	NYSE	OGE	Tue, Jan 16, 2018	30.76	31.05	30.76	30.98
6453	NYSE	OGE	Fri, Jan 12, 2018	31.22	31.38	30.70	30.74
6452	NYSE	OGE	Thu, Jan 11, 2018	31.50	31.83	31.19	31.25
6451	NYSE	OGE	Wed, Jan 10, 2018	31.92	31.99	30.88	30.89
6450	NYSE	OGE	Tue, Jan 9, 2018	32.39	32.41	32.04	32.10
6449	NYSE	OGE	Mon, Jan 8, 2018	32.58	32.84	32.36	32.42
6448	NYSE	OGE	Fri, Jan 5, 2018	32.70	32.83	32.47	32.50
6447	NYSE	OGE	Thu, Jan 4, 2018	32.68	32.89	32.48	32.60
6446	NYSE	OGE	Wed, Jan 3, 2018	32.66	32.97	32.58	32.66
6445	NYSE	OGE	Tue, Jan 2, 2018	33.00	33.07	32.54	32.67
6444	NYSE	OGE	Fri, Dec 29, 2017	33.08	33.15	32.88	32.91
6443	NYSE	OGE	Thu, Dec 28, 2017	32.83	33.02	32.77	33.00
6442	NYSE	OGE	Wed, Dec 27, 2017	32.84	32.97	32.60	32.75
6441	NYSE	OGE	Tue, Dec 26, 2017	33.06	33.20	32.83	32.83
6440	NYSE	OGE	Fri, Dec 22, 2017	32.76	33.10	32.70	33.01
6439	NYSE	OGE	Thu, Dec 21, 2017	32.84	33.02	32.65	32.66
6438	NYSE	OGE	Wed, Dec 20, 2017	33.38	33.48	32.87	32.97
6437	NYSE	OGE	Tue, Dec 19, 2017	33.82	33.93	33.31	33.34
6436	NYSE	OGE	Mon, Dec 18, 2017	34.19	34.40	33.78	33.81
6435	NYSE	OGE	Fri, Dec 15, 2017	33.85	34.34	33.80	34.15
6434	NYSE	OGE	Thu, Dec 14, 2017	33.85	34.10	33.47	33.85
6433	NYSE	OGE	Wed, Dec 13, 2017	34.08	34.19	33.87	33.89
6432	NYSE	OGE	Tue, Dec 12, 2017	34.41	34.72	34.04	34.05
6431	NYSE	OGE	Mon, Dec 11, 2017	34.34	34.58	34.26	34.55
6430	NYSE	OGE	Fri, Dec 8, 2017	34.65	34.65	34.30	34.46
6429	NYSE	OGE	Thu, Dec 7, 2017	34.19	34.65	34.00	34.65
6428	NYSE	OGE	Wed, Dec 6, 2017	34.21	34.43	33.97	34.13
6427	NYSE	OGE	Tue, Dec 5, 2017	35.08	35.13	34.15	34.27
6426	NYSE	OGE	Mon, Dec 4, 2017	35.38	35.67	35.05	35.05
6425	NYSE	OGE	Fri, Dec 1, 2017	35.90	36.00	35.11	35.23
6424	NYSE	OGE	Thu, Nov 30, 2017	35.26	35.80	35.26	35.76
6423	NYSE	OGE	Wed, Nov 29, 2017	35.31	35.56	35.20	35.28
6422	NYSE	OGE	Tue, Nov 28, 2017	35.22	35.41	35.17	35.40
6421	NYSE	OGE	Mon, Nov 27, 2017	34.93	35.23	34.81	35.13
6420	NYSE	OGE	Fri, Nov 24, 2017	34.98	34.99	34.79	34.90
6419	NYSE	OGE	Wed, Nov 22, 2017	34.83	34.95	34.72	34.91
6418	NYSE	OGE	Tue, Nov 21, 2017	34.93	35.06	34.81	34.82
6417	NYSE	OGE	Mon, Nov 20, 2017	35.06	35.27	34.87	34.94
6416	NYSE	OGE	Fri, Nov 17, 2017	35.40	35.50	35.16	35.20
6415	NYSE	OGE	Thu, Nov 16, 2017	35.60	35.68	35.40	35.44
6414	NYSE	OGE	Wed, Nov 15, 2017	35.89	36.01	35.50	35.55
6413	NYSE	OGE	Tue, Nov 14, 2017	35.06	35.87	35.06	35.85
6412	NYSE	OGE	Mon, Nov 13, 2017	35.02	35.43	34.89	35.12
6411	NYSE	OGE	Fri, Nov 10, 2017	35.38	35.48	34.93	35.01
6410	NYSE	OGE	Thu, Nov 9, 2017	35.62	35.77	35.30	35.53
6409	NYSE	OGE	Wed, Nov 8, 2017	35.82	36.00	35.62	35.73
6408	NYSE	OGE	Tue, Nov 7, 2017	35.45	35.94	35.33	35.84
6407	NYSE	OGE	Mon, Nov 6, 2017	35.69	35.79	35.35	35.38
6406	NYSE	OGE	Fri, Nov 3, 2017	35.90	36.22	35.60	35.63
6405	NYSE	OGE	Thu, Nov 2, 2017	36.20	36.73	36.00	36.06
6404	NYSE	OGE	Wed, Nov 1, 2017	36.94	37.02	36.60	36.60
6403	NYSE	OGE	Tue, Oct 31, 2017	36.84	37.00	36.80	36.84
6402	NYSE	OGE	Mon, Oct 30, 2017	37.01	37.20	36.80	36.90
6401	NYSE	OGE	Fri, Oct 27, 2017	36.76	37.20	36.76	37.08
6400	NYSE	OGE	Thu, Oct 26, 2017	36.94	37.30	36.81	36.82
6399	NYSE	OGE	Wed, Oct 25, 2017	36.95	36.95	36.35	36.73
6398	NYSE	OGE	Tue, Oct 24, 2017	37.15	37.32	36.81	37.00
6397	NYSE	OGE	Mon, Oct 23, 2017	37.29	37.29	37.05	37.23
6396	NYSE	OGE	Fri, Oct 20, 2017	36.91	37.21	36.87	37.09
6395	NYSE	OGE	Thu, Oct 19, 2017	36.87	37.01	36.81	36.92
6394	NYSE	OGE	Wed, Oct 18, 2017	36.91	37.04	36.86	36.87
6393	NYSE	OGE	Tue, Oct 17, 2017	36.71	37.01	36.62	36.92
6392	NYSE	OGE	Mon, Oct 16, 2017	36.81	36.97	36.70	36.72
6391	NYSE	OGE	Fri, Oct 13, 2017	37.00	37.30	36.79	36.82
6390	NYSE	OGE	Thu, Oct 12, 2017	36.47	36.89	36.39	36.85
6389	NYSE	OGE	Wed, Oct 11, 2017	36.13	36.89	36.07	36.47
6388	NYSE	OGE	Tue, Oct 10, 2017	35.87	36.26	35.81	36.20
6387	NYSE	OGE	Mon, Oct 9, 2017	35.67	35.79	35.65	35.75
6386	NYSE	OGE	Fri, Oct 6, 2017	35.05	35.62	35.00	35.58
6385	NYSE	OGE	Thu, Oct 5, 2017	36.21	36.36	36.04	35.99
6384	NYSE	OGE	Wed, Oct 4, 2017	36.16	36.18	35.89	36.15
6383	NYSE	OGE	Tue, Oct 3, 2017	36.14	36.23	35.92	36.16
6382	NYSE	OGE	Mon, Oct 2, 2017	36.10	36.24	35.96	36.17
6381	NYSE	OGE	Fri, Sep 29, 2017	36.14	36.15	35.82	36.03
6380	NYSE	OGE	Thu, Sep 28, 2017	35.92	36.19	35.79	36.18
6379	NYSE	OGE	Wed, Sep 27, 2017	36.04	36.39	35.70	36.02
6378	NYSE	OGE	Tue, Sep 26, 2017	36.26	36.28	35.97	36.18
6377	NYSE	OGE	Mon, Sep 25, 2017	35.88	36.32	35.77	36.27
6376	NYSE	OGE	Fri, Sep 22, 2017	35.99	36.14	35.69	35.84
6375	NYSE	OGE	Thu, Sep 21, 2017	36.04	36.24	35.87	35.88
6374	NYSE	OGE	Wed, Sep 20, 2017	36.33	36.41	35.86	36.11
6373	NYSE	OGE	Tue, Sep 19, 2017	36.25	36.41	36.16	36.25
6372	NYSE	OGE	Mon, Sep 18, 2017	36.33	36.39	36.00	36.22
6371	NYSE	OGE	Fri, Sep 15, 2017	36.27	36.37	36.03	36.31
6370	NYSE	OGE	Thu, Sep 14, 2017	35.95	36.37	35.77	36.27
6369	NYSE	OGE	Wed, Sep 13, 2017	36.20	36.24	35.94	35.95
6368	NYSE	OGE	Tue, Sep 12, 2017	36.58	36.68	36.08	36.16
6367	NYSE	OGE	Mon, Sep 11, 2017	36.14	36.66	35.90	36.59
6366	NYSE	OGE	Fri, Sep 8, 2017	35.96	36.21	35.73	36.15
6365	NYSE	OGE	Thu, Sep 7, 2017	35.69	36.06	35.64	36.02
6364	NYSE	OGE	Wed, Sep 6, 2017	35.68	35.83	35.57	35.70
6363	NYSE	OGE	Tue, Sep 5, 2017	35.86	35.93	35.55	35.58
6362	NYSE	OGE	Fri, Sep 1, 2017	35.87	36.00	35.67	35.76
6361	NYSE	OGE	Thu, Aug 31, 2017	36.12	36.21	35.70	35.72
6360	NYSE	OGE	Wed, Aug 30, 2017	36.13	36.20	35.99	36.11
6359	NYSE	OGE	Tue, Aug 29, 2017	36.42	36.51	36.12	36.18
6358	NYSE	OGE	Mon, Aug 28, 2017	36.26	36.41	36.20	36.41
6357	NYSE	OGE	Fri, Aug 25, 2017	36.36	36.36	36.20	36.22
6356	NYSE	OGE	Thu, Aug 24, 2017	36.29	36.32	36.09	36.26
6355	NYSE	OGE	Wed, Aug 23, 2017	36.09	36.29	35.95	36.29
6354	NYSE	OGE	Tue, Aug 22, 2017	35.80	36.12	35.73	36.12
6353	NYSE	OGE	Mon, Aug 21, 2017	35.61	35.85	35.53	35.76
6352	NYSE	OGE	Fri, Aug 18, 2017	35.40	35.62	35.26	35.59
6351	NYSE	OGE	Thu, Aug 17, 2017	35.63	35.74	35.37	35.39
6350	NYSE	OGE	Wed, Aug 16, 2017	35.51	35.75	35.51	35.65
6349	NYSE	OGE	Tue, Aug 15, 2017	35.31	35.60	35.25	35.51
6348	NYSE	OGE	Mon, Aug 14, 2017	35.54	35.73	35.42	35.47
6347	NYSE	OGE	Fri, Aug 11, 2017	35.61	35.73	35.27	35.42
6346	NYSE	OGE	Thu, Aug 10, 2017	36.03	36.03	35.53	35.70
6345	NYSE	OGE	Wed, Aug 9, 2017	36.30	36.40	35.89	36.03
6344	NYSE	OGE	Tue, Aug 8, 2017	36.15	36.36	36.02	36.24
6343	NYSE	OGE	Mon, Aug 7, 2017	35.91	36.28	35.77	36.22
6342	NYSE	OGE	Fri, Aug 4, 2017	35.90	36.14	35.78	35.91
6341	NYSE	OGE	Thu, Aug 3, 2017	35.35	36.04	35.35	36.01
6340	NYSE	OGE	Wed, Aug 2, 2017	35.75	35.91	35.55	35.74
6339	NYSE	OGE	Tue, Aug 1, 2017	35.96	36.10	35.83	35.90
6338	NYSE	OGE	Mon, Jul 31, 2017	35.84	35.92	35.68	35.86
6337	NYSE	OGE	Fri, Jul 28, 2017	35.80	35.92	35.62	35.80
6336	NYSE	OGE	Thu, Jul 27, 2017	35.54	35.83	35.54	35.81
6335	NYSE	OGE	Wed, Jul 26, 2017	35.59	35.70	35.49	35.62
6334	NYSE	OGE	Tue, Jul 25, 2017	35.65	35.85	35.55	35.65
6333	NYSE	OGE	Mon, Jul 24, 2017	35.53	35.69	35.33	35.58
6332	NYSE	OGE	Fri, Jul 21, 2017	35.08	35.42	35.08	35.42
6331	NYSE	OGE	Thu, Jul 20, 2017	35.15	35.36	35.01	35.20
6330	NYSE	OGE	Wed, Jul 19, 2017	34.95	35.00	34.68	34.99
6329	NYSE	OGE	Tue, Jul 18, 2017	34.80	34.90	34.26	34.82
6328	NYSE	OGE	Mon, Jul 17, 2017	34.61	34.73	34.32	34.69
6327	NYSE	OGE	Fri, Jul 14, 2017	34.70	34.90	34.53	34.57
6326	NYSE	OGE	Thu, Jul 13, 2017	34.62	34.65	34.30	34.44
6325	NYSE	OGE	Wed, Jul 12, 2017	34.45	34.68	34.45	34.64
6324	NYSE	OGE	Tue, Jul 11, 2017	34.33	34.43	33.95	34.14
6323	NYSE	OGE	Mon, Jul 10, 2017	34.28	34.46	34.19	34.21
6322	NYSE	OGE	Fri, Jul 7, 2017	34.22	34.38	34.17	34.22
6321	NYSE	OGE	Thu, Jul 6, 2017	34.31	34.31	34.09	34.23
6320	NYSE	OGE	Wed, Jul 5, 2017	34.85	34.90	34.35	34.34
6319	NYSE	OGE	Mon, Jul 3, 2017	34.84	35.01	34.64	34.83
6318	NYSE	OGE	Fri, Jun 30, 2017	34.97	35.08	34.75	34.79
6317	NYSE	OGE	Thu, Jun 29, 2017	34.94	35.10	34.67	34.90
6316	NYSE	OGE	Wed, Jun 28, 2017	35.58	35.70	35.08	35.10
6315	NYSE	OGE	Tue, Jun 27, 2017	35.80	35.90	35.37	35.41
6314	NYSE	OGE	Mon, Jun 26, 2017	35.53	35.82	35.25	35.80
6313	NYSE	OGE	Fri, Jun 23, 2017	35.47	35.59	35.34	35.47
6312	NYSE	OGE	Thu, Jun 22, 2017	35.37	35.57	35.16	35.49
6311	NYSE	OGE	Wed, Jun 21, 2017	35.46	35.54	35.11	35.32
6310	NYSE	OGE	Tue, Jun 20, 2017	35.74	35.84	35.29	35.43
6309	NYSE	OGE	Mon, Jun 19, 2017	36.50	36.58	35.65	35.81
6308	NYSE	OGE	Fri, Jun 16, 2017	35.96	37.25	35.96	36.47
6307	NYSE	OGE	Thu, Jun 15, 2017	35.48	36.07	35.45	35.99
6306	NYSE	OGE	Wed, Jun 14, 2017	35.74	36.04	35.38	35.64
6305	NYSE	OGE	Tue, Jun 13, 2017	35.50	35.55	35.30	35.53
6304	NYSE	OGE	Mon, Jun 12, 2017	35.41	35.67	35.18	35.53
6303	NYSE	OGE	Fri, Jun 9, 2017	35.49	35.62	35.26	35.37
6302	NYSE	OGE	Thu, Jun 8, 2017	35.46	35.65	35.32	35.57
6301	NYSE	OGE	Wed, Jun 7, 2017	35.86	35.86	35.57	35.58
6300	NYSE	OGE	Tue, Jun 6, 2017	35.73	35.95	35.60	35.80
6299	NYSE	OGE	Mon, Jun 5, 2017	35.81	35.89	35.60	35.72
6298	NYSE	OGE	Fri, Jun 2, 2017	36.06	36.09	35.64	35.79
6297	NYSE	OGE	Thu, Jun 1, 2017	35.61	35.93	35.41	35.92
6296	NYSE	OGE	Wed, May 31, 2017	35.38	35.79	35.27	35.63
6295	NYSE	OGE	Tue, May 30, 2017	35.19	35.37	34.93	35.34
6294	NYSE	OGE	Fri, May 26, 2017	35.30	35.34	35.09	35.15
6293	NYSE	OGE	Thu, May 25, 2017	35.11	35.46	35.10	35.28
6292	NYSE	OGE	Wed, May 24, 2017	34.81	35.12	34.80	35.10
6291	NYSE	OGE	Tue, May 23, 2017	34.78	35.03	34.69	34.78
6290	NYSE	OGE	Mon, May 22, 2017	34.20	34.74	34.20	34.65
6289	NYSE	OGE	Fri, May 19, 2017	34.00	34.33	33.75	34.22
6288	NYSE	OGE	Thu, May 18, 2017	33.77	33.98	33.45	33.92
6287	NYSE	OGE	Wed, May 17, 2017	33.88	34.05	33.57	33.81
6286	NYSE	OGE	Tue, May 16, 2017	34.24	34.40	33.87	33.88
6285	NYSE	OGE	Mon, May 15, 2017	34.20	34.47	34.15	34.24
6284	NYSE	OGE	Fri, May 12, 2017	33.91	34.21	33.73	34.14
6283	NYSE	OGE	Thu, May 11, 2017	33.89	34.05	33.61	33.81
6282	NYSE	OGE	Wed, May 10, 2017	33.69	33.95	33.50	33.93
6281	NYSE	OGE	Tue, May 9, 2017	34.00	34.00	33.52	33.61
6280	NYSE	OGE	Mon, May 8, 2017	34.30	34.35	33.94	34.05
6279	NYSE	OGE	Fri, May 5, 2017	34.50	34.53	34.07	34.29
6278	NYSE	OGE	Thu, May 4, 2017	34.13	34.58	33.67	34.33
6277	NYSE	OGE	Wed, May 3, 2017	34.52	34.76	34.29	34.73
6276	NYSE	OGE	Tue, May 2, 2017	34.60	34.81	34.44	34.56
6275	NYSE	OGE	Mon, May 1, 2017	34.82	34.82	34.42	34.52
6274	NYSE	OGE	Fri, Apr 28, 2017	34.70	35.17	34.67	34.78
6273	NYSE	OGE	Thu, Apr 27, 2017	34.92	35.14	34.88	34.96
6272	NYSE	OGE	Wed, Apr 26, 2017	34.99	35.22	34.87	34.97
6271	NYSE	OGE	Tue, Apr 25, 2017	35.34	35.51	34.94	35.02
6270	NYSE	OGE	Mon, Apr 24, 2017	35.27	35.35	34.98	35.27
6269	NYSE	OGE	Fri, Apr 21, 2017	34.79	35.21	34.78	35.16
6268	NYSE	OGE	Thu, Apr 20, 2017	34.80	34.80	34.37	34.74
6267	NYSE	OGE	Wed, Apr 19, 2017	34.95	35.04	34.70	34.82
6266	NYSE	OGE	Tue, Apr 18, 2017	34.65	34.98	34.53	34.89
6265	NYSE	OGE	Mon, Apr 17, 2017	34.55	34.73	34.47	34.65
6264	NYSE	OGE	Thu, Apr 13, 2017	34.79	34.81	34.51	34.53
6263	NYSE	OGE	Wed, Apr 12, 2017	34.89	34.89	34.68	34.76
6262	NYSE	OGE	Tue, Apr 11, 2017	34.66	34.92	34.51	34.89
6261	NYSE	OGE	Mon, Apr 10, 2017	34.82	34.90	34.54	34.66
6260	NYSE	OGE	Fri, Apr 7, 2017	35.05	35.18	34.80	34.81
6259	NYSE	OGE	Thu, Apr 6, 2017	34.96	35.07	34.79	35.01
6258	NYSE	OGE	Wed, Apr 5, 2017	35.22	35.34	35.05	34.98
6257	NYSE	OGE	Tue, Apr 4, 2017	34.80	35.34	34.80	35.18
6256	NYSE	OGE	Mon, Apr 3, 2017	34.98	34.98	34.57	34.90
6255	NYSE	OGE	Fri, Mar 31, 2017	35.11	35.26	34.97	34.98
6254	NYSE	OGE	Thu, Mar 30, 2017	35.35	35.35	35.04	35.17
6253	NYSE	OGE	Wed, Mar 29, 2017	35.52	35.52	35.28	35.40
6252	NYSE	OGE	Tue, Mar 28, 2017	35.35	35.65	35.24	35.61
6251	NYSE	OGE	Mon, Mar 27, 2017	35.80	35.87	35.22	35.41
6250	NYSE	OGE	Fri, Mar 24, 2017	35.60	35.95	35.52	35.69
6249	NYSE	OGE	Thu, Mar 23, 2017	35.67	35.92	35.43	35.55
6248	NYSE	OGE	Wed, Mar 22, 2017	35.73	35.94	35.57	35.63
6247	NYSE	OGE	Tue, Mar 21, 2017	36.10	36.14	35.60	35.71
6246	NYSE	OGE	Mon, Mar 20, 2017	36.89	36.90	36.42	36.49
6245	NYSE	OGE	Fri, Mar 17, 2017	36.60	37.04	36.60	36.79
6244	NYSE	OGE	Thu, Mar 16, 2017	36.85	36.88	36.39	36.62
6243	NYSE	OGE	Wed, Mar 15, 2017	36.42	37.07	36.27	36.91
6242	NYSE	OGE	Tue, Mar 14, 2017	36.37	36.44	36.14	36.25
6241	NYSE	OGE	Mon, Mar 13, 2017	36.23	36.62	36.23	36.39
6240	NYSE	OGE	Fri, Mar 10, 2017	36.28	36.43	35.98	36.22
6239	NYSE	OGE	Thu, Mar 9, 2017	35.90	36.13	35.76	36.05
6238	NYSE	OGE	Wed, Mar 8, 2017	36.45	36.55	35.87	35.88
6237	NYSE	OGE	Tue, Mar 7, 2017	36.74	36.85	36.57	36.80
6236	NYSE	OGE	Mon, Mar 6, 2017	36.73	36.89	36.57	36.70
6235	NYSE	OGE	Fri, Mar 3, 2017	37.01	37.10	36.65	36.74
6234	NYSE	OGE	Thu, Mar 2, 2017	36.79	37.32	36.72	36.98
6233	NYSE	OGE	Wed, Mar 1, 2017	36.46	37.41	36.18	37.02
6232	NYSE	OGE	Tue, Feb 28, 2017	36.23	36.98	36.02	36.83
6231	NYSE	OGE	Mon, Feb 27, 2017	36.14	36.36	35.96	36.27
6230	NYSE	OGE	Fri, Feb 24, 2017	35.88	36.28	35.80	36.11
6229	NYSE	OGE	Thu, Feb 23, 2017	35.51	36.11	35.14	35.75
6228	NYSE	OGE	Wed, Feb 22, 2017	34.92	35.17	34.73	34.95
6227	NYSE	OGE	Tue, Feb 21, 2017	34.58	34.97	34.50	34.95
6226	NYSE	OGE	Fri, Feb 17, 2017	34.57	34.76	34.37	34.62
6225	NYSE	OGE	Thu, Feb 16, 2017	34.17	34.64	34.17	34.62
6224	NYSE	OGE	Wed, Feb 15, 2017	34.10	34.27	33.97	34.19
6223	NYSE	OGE	Tue, Feb 14, 2017	34.52	34.55	34.07	34.31
6222	NYSE	OGE	Mon, Feb 13, 2017	34.19	34.56	34.19	34.54
6221	NYSE	OGE	Fri, Feb 10, 2017	34.04	34.45	34.02	34.27
6220	NYSE	OGE	Thu, Feb 9, 2017	33.89	34.06	33.76	34.06
6219	NYSE	OGE	Wed, Feb 8, 2017	33.98	33.98	33.77	33.90
6218	NYSE	OGE	Tue, Feb 7, 2017	33.94	33.99	33.85	33.90
6217	NYSE	OGE	Mon, Feb 6, 2017	33.99	34.09	33.85	33.89
6216	NYSE	OGE	Fri, Feb 3, 2017	33.74	33.94	33.56	33.87
6215	NYSE	OGE	Thu, Feb 2, 2017	33.26	33.53	33.00	33.52
6214	NYSE	OGE	Wed, Feb 1, 2017	33.36	33.70	32.93	33.19
6213	NYSE	OGE	Tue, Jan 31, 2017	33.33	33.60	33.16	33.54
6212	NYSE	OGE	Mon, Jan 30, 2017	33.38	33.43	32.88	33.24
6211	NYSE	OGE	Fri, Jan 27, 2017	33.81	33.88	33.33	33.42
6210	NYSE	OGE	Thu, Jan 26, 2017	33.81	34.16	33.54	33.66
6209	NYSE	OGE	Wed, Jan 25, 2017	33.51	33.82	33.51	33.80
6208	NYSE	OGE	Tue, Jan 24, 2017	33.47	33.81	33.43	33.62
6207	NYSE	OGE	Mon, Jan 23, 2017	33.40	33.60	33.27	33.38
6206	NYSE	OGE	Fri, Jan 20, 2017	33.32	33.51	33.18	33.40
6205	NYSE	OGE	Thu, Jan 19, 2017	33.50	33.67	33.17	33.22
6204	NYSE	OGE	Wed, Jan 18, 2017	33.61	33.89	33.58	33.70
6203	NYSE	OGE	Tue, Jan 17, 2017	33.94	34.06	33.63	33.78
6202	NYSE	OGE	Fri, Jan 13, 2017	33.67	33.84	33.44	33.75
6201	NYSE	OGE	Thu, Jan 12, 2017	33.46	33.70	33.30	33.70
6200	NYSE	OGE	Wed, Jan 11, 2017	33.03	33.49	33.03	33.47
6199	NYSE	OGE	Tue, Jan 10, 2017	33.17	33.28	32.85	33.06
6198	NYSE	OGE	Mon, Jan 9, 2017	33.90	33.93	33.08	33.14
6197	NYSE	OGE	Fri, Jan 6, 2017	33.34	33.98	33.34	33.82
6196	NYSE	OGE	Thu, Jan 5, 2017	33.91	34.11	33.64	33.49
6195	NYSE	OGE	Wed, Jan 4, 2017	33.68	34.14	33.58	33.90
6194	NYSE	OGE	Tue, Jan 3, 2017	33.58	33.77	33.23	33.51
6193	NYSE	OGE	Fri, Dec 30, 2016	33.63	33.78	33.38	33.45
6192	NYSE	OGE	Thu, Dec 29, 2016	33.42	33.70	33.28	33.64
6191	NYSE	OGE	Wed, Dec 28, 2016	33.72	33.87	33.15	33.25
6190	NYSE	OGE	Tue, Dec 27, 2016	33.86	33.92	33.63	33.75
6189	NYSE	OGE	Fri, Dec 23, 2016	33.88	33.88	33.62	33.74
6188	NYSE	OGE	Thu, Dec 22, 2016	33.63	33.85	33.45	33.77
6187	NYSE	OGE	Wed, Dec 21, 2016	33.81	34.19	33.57	33.57
6186	NYSE	OGE	Tue, Dec 20, 2016	33.83	34.02	32.56	33.77
6185	NYSE	OGE	Mon, Dec 19, 2016	33.90	33.97	33.42	33.77
6184	NYSE	OGE	Fri, Dec 16, 2016	33.61	33.80	33.45	33.69
6183	NYSE	OGE	Thu, Dec 15, 2016	33.10	33.66	32.99	33.59
6182	NYSE	OGE	Wed, Dec 14, 2016	33.97	34.23	33.15	33.25
6181	NYSE	OGE	Tue, Dec 13, 2016	33.77	33.94	33.58	33.89
6180	NYSE	OGE	Mon, Dec 12, 2016	33.18	33.84	33.18	33.67
6179	NYSE	OGE	Fri, Dec 9, 2016	32.73	33.31	32.70	33.18
6178	NYSE	OGE	Thu, Dec 8, 2016	32.17	32.79	31.98	32.70
6177	NYSE	OGE	Wed, Dec 7, 2016	32.14	32.43	32.07	32.41
6176	NYSE	OGE	Tue, Dec 6, 2016	32.49	32.57	31.96	32.04
6175	NYSE	OGE	Mon, Dec 5, 2016	32.28	32.45	31.98	32.41
6174	NYSE	OGE	Fri, Dec 2, 2016	32.12	32.60	32.09	32.34
6173	NYSE	OGE	Thu, Dec 1, 2016	31.65	31.85	31.26	31.84
6172	NYSE	OGE	Wed, Nov 30, 2016	32.00	32.17	31.64	31.65
6171	NYSE	OGE	Tue, Nov 29, 2016	31.91	32.48	31.72	32.26
6170	NYSE	OGE	Mon, Nov 28, 2016	31.75	32.15	31.67	32.07
6169	NYSE	OGE	Fri, Nov 25, 2016	31.31	31.79	31.31	31.73
6168	NYSE	OGE	Wed, Nov 23, 2016	30.93	31.42	30.72	31.20
6167	NYSE	OGE	Tue, Nov 22, 2016	31.32	31.39	31.08	31.28
6166	NYSE	OGE	Mon, Nov 21, 2016	31.04	31.46	30.94	31.33
6165	NYSE	OGE	Fri, Nov 18, 2016	30.63	30.96	30.63	30.85
6164	NYSE	OGE	Thu, Nov 17, 2016	30.84	31.13	30.55	30.63
6163	NYSE	OGE	Wed, Nov 16, 2016	31.20	31.38	30.66	30.98
6162	NYSE	OGE	Tue, Nov 15, 2016	30.44	31.27	30.42	31.20
6161	NYSE	OGE	Mon, Nov 14, 2016	30.21	30.49	30.10	30.44
6160	NYSE	OGE	Fri, Nov 11, 2016	30.42	30.71	30.28	30.44
6159	NYSE	OGE	Thu, Nov 10, 2016	30.99	30.99	30.07	30.40
6158	NYSE	OGE	Wed, Nov 9, 2016	30.94	31.46	30.41	31.23
6157	NYSE	OGE	Tue, Nov 8, 2016	31.24	31.78	31.17	31.59
6156	NYSE	OGE	Mon, Nov 7, 2016	30.62	31.27	30.32	31.26
6155	NYSE	OGE	Fri, Nov 4, 2016	30.11	30.92	29.98	30.40
6154	NYSE	OGE	Thu, Nov 3, 2016	29.88	30.15	29.57	29.86
6153	NYSE	OGE	Wed, Nov 2, 2016	30.13	30.17	29.60	29.73
6152	NYSE	OGE	Tue, Nov 1, 2016	31.07	31.07	30.19	30.25
6151	NYSE	OGE	Mon, Oct 31, 2016	30.87	31.25	30.86	31.04
6150	NYSE	OGE	Fri, Oct 28, 2016	30.64	31.07	30.01	30.69
6149	NYSE	OGE	Thu, Oct 27, 2016	30.61	30.75	30.17	30.64
6148	NYSE	OGE	Wed, Oct 26, 2016	30.60	30.77	30.32	30.71
6147	NYSE	OGE	Tue, Oct 25, 2016	30.54	30.70	30.48	30.69
6146	NYSE	OGE	Mon, Oct 24, 2016	30.89	30.89	30.41	30.62
6145	NYSE	OGE	Fri, Oct 21, 2016	30.66	30.76	30.33	30.55
6144	NYSE	OGE	Thu, Oct 20, 2016	30.79	31.10	30.72	30.82
6143	NYSE	OGE	Wed, Oct 19, 2016	30.73	30.90	30.53	30.74
6142	NYSE	OGE	Tue, Oct 18, 2016	30.65	30.85	30.31	30.68
6141	NYSE	OGE	Mon, Oct 17, 2016	30.41	30.60	30.31	30.45
6140	NYSE	OGE	Fri, Oct 14, 2016	30.22	30.53	30.15	30.29
6139	NYSE	OGE	Thu, Oct 13, 2016	30.14	30.55	30.04	30.35
6138	NYSE	OGE	Wed, Oct 12, 2016	29.86	30.10	29.84	30.08
6137	NYSE	OGE	Tue, Oct 11, 2016	30.20	30.27	29.85	29.89
6136	NYSE	OGE	Mon, Oct 10, 2016	29.66	30.40	29.66	30.35
6135	NYSE	OGE	Fri, Oct 7, 2016	30.20	30.35	29.61	29.62
6134	NYSE	OGE	Thu, Oct 6, 2016	30.04	30.37	29.77	29.99
6133	NYSE	OGE	Wed, Oct 5, 2016	30.64	30.73	30.31	30.07
6132	NYSE	OGE	Tue, Oct 4, 2016	31.34	31.34	30.30	30.48
6131	NYSE	OGE	Mon, Oct 3, 2016	31.66	31.69	31.12	31.34
6130	NYSE	OGE	Fri, Sep 30, 2016	32.29	32.33	31.50	31.62
6129	NYSE	OGE	Thu, Sep 29, 2016	32.68	32.68	32.03	32.11
6128	NYSE	OGE	Wed, Sep 28, 2016	32.61	32.77	32.21	32.72
6127	NYSE	OGE	Tue, Sep 27, 2016	32.88	33.10	32.46	32.48
6126	NYSE	OGE	Mon, Sep 26, 2016	32.60	33.04	32.55	32.81
6125	NYSE	OGE	Fri, Sep 23, 2016	32.81	32.96	31.71	32.68
6124	NYSE	OGE	Thu, Sep 22, 2016	32.94	33.05	32.70	32.97
6123	NYSE	OGE	Wed, Sep 21, 2016	32.12	32.87	32.12	32.82
6122	NYSE	OGE	Tue, Sep 20, 2016	31.99	32.22	31.86	32.01
6121	NYSE	OGE	Mon, Sep 19, 2016	31.63	31.87	31.55	31.85
6120	NYSE	OGE	Fri, Sep 16, 2016	30.94	31.53	30.69	31.44
6119	NYSE	OGE	Thu, Sep 15, 2016	30.82	31.15	30.68	31.10
6118	NYSE	OGE	Wed, Sep 14, 2016	30.86	31.08	30.66	30.85
6117	NYSE	OGE	Tue, Sep 13, 2016	31.34	31.45	30.59	30.68
6116	NYSE	OGE	Mon, Sep 12, 2016	31.10	31.66	31.04	31.53
6115	NYSE	OGE	Fri, Sep 9, 2016	32.06	32.07	31.20	31.20
6114	NYSE	OGE	Thu, Sep 8, 2016	32.01	32.52	31.94	32.47
6113	NYSE	OGE	Wed, Sep 7, 2016	31.88	32.15	31.36	32.13
6112	NYSE	OGE	Tue, Sep 6, 2016	31.57	31.91	31.44	31.90
6111	NYSE	OGE	Fri, Sep 2, 2016	30.85	31.38	30.81	31.36
6110	NYSE	OGE	Thu, Sep 1, 2016	31.02	31.14	30.68	30.78
6109	NYSE	OGE	Wed, Aug 31, 2016	30.86	31.16	30.77	31.13
6108	NYSE	OGE	Tue, Aug 30, 2016	30.97	31.21	30.74	30.90
6107	NYSE	OGE	Mon, Aug 29, 2016	30.55	30.96	30.55	30.96
6106	NYSE	OGE	Fri, Aug 26, 2016	31.25	31.47	30.46	30.49
6105	NYSE	OGE	Thu, Aug 25, 2016	31.24	31.38	31.11	31.14
6104	NYSE	OGE	Wed, Aug 24, 2016	31.29	31.36	31.06	31.26
6103	NYSE	OGE	Tue, Aug 23, 2016	31.71	31.83	31.27	31.29
6102	NYSE	OGE	Mon, Aug 22, 2016	31.23	31.66	30.96	31.59
6101	NYSE	OGE	Fri, Aug 19, 2016	30.70	31.20	30.66	31.20
6100	NYSE	OGE	Thu, Aug 18, 2016	30.44	30.95	30.30	30.95
6099	NYSE	OGE	Wed, Aug 17, 2016	30.05	30.45	29.91	30.43
6098	NYSE	OGE	Tue, Aug 16, 2016	30.74	30.75	30.11	30.12
6097	NYSE	OGE	Mon, Aug 15, 2016	31.39	31.51	30.78	30.81
6096	NYSE	OGE	Fri, Aug 12, 2016	31.58	31.66	31.27	31.30
6095	NYSE	OGE	Thu, Aug 11, 2016	31.19	31.51	31.14	31.51
6094	NYSE	OGE	Wed, Aug 10, 2016	31.22	31.22	30.82	31.13
6093	NYSE	OGE	Tue, Aug 9, 2016	31.04	31.25	30.90	31.07
6092	NYSE	OGE	Mon, Aug 8, 2016	30.83	31.22	30.79	31.04
6091	NYSE	OGE	Fri, Aug 5, 2016	31.23	31.27	30.61	30.75
6090	NYSE	OGE	Thu, Aug 4, 2016	31.05	31.36	30.79	31.24
6089	NYSE	OGE	Wed, Aug 3, 2016	31.01	31.15	30.74	31.11
6088	NYSE	OGE	Tue, Aug 2, 2016	30.75	31.44	30.75	30.98
6087	NYSE	OGE	Mon, Aug 1, 2016	32.10	32.29	31.36	31.44
6086	NYSE	OGE	Fri, Jul 29, 2016	31.55	32.26	31.53	32.17
6085	NYSE	OGE	Thu, Jul 28, 2016	31.58	31.66	31.40	31.57
6084	NYSE	OGE	Wed, Jul 27, 2016	31.98	32.00	31.30	31.58
6083	NYSE	OGE	Tue, Jul 26, 2016	32.26	32.45	31.85	32.01
6082	NYSE	OGE	Mon, Jul 25, 2016	32.52	32.64	32.17	32.21
6081	NYSE	OGE	Fri, Jul 22, 2016	31.89	32.75	31.79	32.67
6080	NYSE	OGE	Thu, Jul 21, 2016	31.88	32.04	31.79	31.96
6079	NYSE	OGE	Wed, Jul 20, 2016	32.00	32.08	31.79	32.00
6078	NYSE	OGE	Tue, Jul 19, 2016	32.12	32.13	31.80	32.00
6077	NYSE	OGE	Mon, Jul 18, 2016	32.14	32.20	32.01	32.12
6076	NYSE	OGE	Fri, Jul 15, 2016	32.05	32.26	31.79	32.06
6075	NYSE	OGE	Thu, Jul 14, 2016	31.50	32.14	31.50	32.06
6074	NYSE	OGE	Wed, Jul 13, 2016	32.37	32.40	31.90	32.10
6073	NYSE	OGE	Tue, Jul 12, 2016	32.22	32.47	32.09	32.13
6072	NYSE	OGE	Mon, Jul 11, 2016	32.14	32.44	31.92	32.39
6071	NYSE	OGE	Fri, Jul 8, 2016	31.78	32.28	31.60	32.26
6070	NYSE	OGE	Thu, Jul 7, 2016	32.17	32.32	31.68	31.81
6069	NYSE	OGE	Wed, Jul 6, 2016	32.25	32.42	32.07	32.33
6068	NYSE	OGE	Tue, Jul 5, 2016	32.55	32.62	32.29	32.29
6067	NYSE	OGE	Fri, Jul 1, 2016	32.80	32.96	32.35	32.61
6066	NYSE	OGE	Thu, Jun 30, 2016	32.06	32.75	31.98	32.75
6065	NYSE	OGE	Wed, Jun 29, 2016	31.74	32.04	31.66	32.04
6064	NYSE	OGE	Tue, Jun 28, 2016	31.20	31.56	30.87	31.55
6063	NYSE	OGE	Mon, Jun 27, 2016	31.40	31.65	30.89	31.07
6062	NYSE	OGE	Fri, Jun 24, 2016	30.66	31.65	30.66	31.46
6061	NYSE	OGE	Thu, Jun 23, 2016	30.87	31.24	30.76	31.24
6060	NYSE	OGE	Wed, Jun 22, 2016	31.10	31.11	30.79	30.79
6059	NYSE	OGE	Tue, Jun 21, 2016	30.96	31.40	30.78	31.15
6058	NYSE	OGE	Mon, Jun 20, 2016	31.17	31.30	30.92	30.99
6057	NYSE	OGE	Fri, Jun 17, 2016	30.85	31.04	30.69	31.02
6056	NYSE	OGE	Thu, Jun 16, 2016	30.65	30.95	30.54	30.93
6055	NYSE	OGE	Wed, Jun 15, 2016	30.80	30.90	30.58	30.68
6054	NYSE	OGE	Tue, Jun 14, 2016	31.07	31.07	30.61	30.80
6053	NYSE	OGE	Mon, Jun 13, 2016	30.92	31.33	30.83	31.02
6052	NYSE	OGE	Fri, Jun 10, 2016	31.39	31.57	30.80	30.94
6051	NYSE	OGE	Thu, Jun 9, 2016	31.21	31.52	31.02	31.48
6050	NYSE	OGE	Wed, Jun 8, 2016	31.23	31.34	31.12	31.16
6049	NYSE	OGE	Tue, Jun 7, 2016	31.33	31.49	31.12	31.19
6048	NYSE	OGE	Mon, Jun 6, 2016	31.00	31.40	31.00	31.29
6047	NYSE	OGE	Fri, Jun 3, 2016	30.93	31.19	30.91	30.96
6046	NYSE	OGE	Thu, Jun 2, 2016	30.39	30.64	30.30	30.63
6045	NYSE	OGE	Wed, Jun 1, 2016	30.22	30.46	30.09	30.45
6044	NYSE	OGE	Tue, May 31, 2016	30.31	30.58	30.16	30.19
6043	NYSE	OGE	Fri, May 27, 2016	30.56	30.65	30.15	30.30
6042	NYSE	OGE	Thu, May 26, 2016	30.34	30.60	30.19	30.49
6041	NYSE	OGE	Wed, May 25, 2016	30.45	30.49	30.24	30.31
6040	NYSE	OGE	Tue, May 24, 2016	30.31	30.62	30.22	30.45
6039	NYSE	OGE	Mon, May 23, 2016	30.55	30.61	30.18	30.21
6038	NYSE	OGE	Fri, May 20, 2016	30.43	30.60	30.27	30.56
6037	NYSE	OGE	Thu, May 19, 2016	29.62	30.35	29.55	30.34
6036	NYSE	OGE	Wed, May 18, 2016	30.46	30.79	29.70	29.85
6035	NYSE	OGE	Tue, May 17, 2016	30.64	30.83	30.50	30.76
6034	NYSE	OGE	Mon, May 16, 2016	30.74	30.86	30.60	30.76
6033	NYSE	OGE	Fri, May 13, 2016	30.97	31.01	30.60	30.79
6032	NYSE	OGE	Thu, May 12, 2016	30.77	31.07	30.62	30.99
6031	NYSE	OGE	Wed, May 11, 2016	30.56	30.84	30.36	30.79
6030	NYSE	OGE	Tue, May 10, 2016	30.16	30.61	30.03	30.52
6029	NYSE	OGE	Mon, May 9, 2016	30.00	30.19	29.82	30.09
6028	NYSE	OGE	Fri, May 6, 2016	30.18	30.41	29.80	29.94
6027	NYSE	OGE	Thu, May 5, 2016	29.44	30.36	29.43	30.28
6026	NYSE	OGE	Wed, May 4, 2016	29.29	30.02	29.26	29.92
6025	NYSE	OGE	Tue, May 3, 2016	29.77	29.85	28.97	29.34
6024	NYSE	OGE	Mon, May 2, 2016	29.59	29.97	29.36	29.79
6023	NYSE	OGE	Fri, Apr 29, 2016	29.27	29.62	28.97	29.59
6022	NYSE	OGE	Thu, Apr 28, 2016	28.67	29.42	28.58	29.35
6021	NYSE	OGE	Wed, Apr 27, 2016	28.38	29.23	28.35	29.06
6020	NYSE	OGE	Tue, Apr 26, 2016	28.00	28.35	27.99	28.35
6019	NYSE	OGE	Mon, Apr 25, 2016	27.61	27.91	27.61	27.90
6018	NYSE	OGE	Fri, Apr 22, 2016	27.35	27.74	27.35	27.67
6017	NYSE	OGE	Thu, Apr 21, 2016	28.06	28.06	27.27	27.30
6016	NYSE	OGE	Wed, Apr 20, 2016	28.69	28.74	28.16	28.17
6015	NYSE	OGE	Tue, Apr 19, 2016	28.49	28.72	28.40	28.69
6014	NYSE	OGE	Mon, Apr 18, 2016	28.26	28.47	28.09	28.40
6013	NYSE	OGE	Fri, Apr 15, 2016	28.03	28.39	27.90	28.34
6012	NYSE	OGE	Thu, Apr 14, 2016	28.03	28.09	27.85	28.00
6011	NYSE	OGE	Wed, Apr 13, 2016	28.24	28.24	27.83	28.08
6010	NYSE	OGE	Tue, Apr 12, 2016	27.82	28.18	27.81	28.08
6009	NYSE	OGE	Mon, Apr 11, 2016	28.11	28.36	27.77	27.81
6008	NYSE	OGE	Fri, Apr 8, 2016	27.76	28.26	27.76	28.22
6007	NYSE	OGE	Thu, Apr 7, 2016	27.67	27.93	27.55	27.65
6006	NYSE	OGE	Wed, Apr 6, 2016	27.93	27.96	27.51	27.76
6005	NYSE	OGE	Tue, Apr 5, 2016	28.72	28.72	28.72	28.14
6004	NYSE	OGE	Mon, Apr 4, 2016	28.99	28.99	28.49	28.72
6003	NYSE	OGE	Fri, Apr 1, 2016	28.49	28.95	28.44	28.95
6002	NYSE	OGE	Thu, Mar 31, 2016	28.59	28.74	28.43	28.63
6001	NYSE	OGE	Wed, Mar 30, 2016	28.63	28.72	28.27	28.59
6000	NYSE	OGE	Tue, Mar 29, 2016	28.15	28.71	27.98	28.65
5999	NYSE	OGE	Mon, Mar 28, 2016	28.21	28.36	28.01	28.13
5998	NYSE	OGE	Thu, Mar 24, 2016	28.09	28.09	28.09	28.09
5997	NYSE	OGE	Wed, Mar 23, 2016	27.87	28.17	27.67	28.09
5996	NYSE	OGE	Tue, Mar 22, 2016	28.04	28.21	27.88	27.93
5995	NYSE	OGE	Mon, Mar 21, 2016	28.05	28.39	27.86	28.17
5994	NYSE	OGE	Fri, Mar 18, 2016	28.24	28.50	28.04	28.16
5993	NYSE	OGE	Thu, Mar 17, 2016	27.80	28.36	27.70	28.30
5992	NYSE	OGE	Wed, Mar 16, 2016	27.32	27.80	27.17	27.74
5991	NYSE	OGE	Tue, Mar 15, 2016	27.16	27.16	27.16	27.47
5990	NYSE	OGE	Mon, Mar 14, 2016	27.14	27.29	27.04	27.16
5989	NYSE	OGE	Fri, Mar 11, 2016	26.57	26.57	26.57	27.14
5988	NYSE	OGE	Thu, Mar 10, 2016	26.41	26.62	25.99	26.57
5987	NYSE	OGE	Wed, Mar 9, 2016	26.20	26.20	26.20	26.38
5986	NYSE	OGE	Tue, Mar 8, 2016	26.31	26.50	25.76	26.20
5985	NYSE	OGE	Mon, Mar 7, 2016	26.39	26.77	26.33	26.38
5984	NYSE	OGE	Fri, Mar 4, 2016	26.05	26.05	26.05	26.46
5983	NYSE	OGE	Thu, Mar 3, 2016	25.84	25.84	25.84	26.05
5982	NYSE	OGE	Wed, Mar 2, 2016	25.19	25.87	24.83	25.84
5981	NYSE	OGE	Tue, Mar 1, 2016	24.88	24.88	24.88	25.28
5980	NYSE	OGE	Mon, Feb 29, 2016	24.99	25.16	24.39	24.88
5979	NYSE	OGE	Fri, Feb 26, 2016	26.46	26.54	24.79	25.07
5978	NYSE	OGE	Thu, Feb 25, 2016	26.81	27.17	26.64	26.96
5977	NYSE	OGE	Wed, Feb 24, 2016	26.35	26.79	26.24	26.73
5976	NYSE	OGE	Tue, Feb 23, 2016	26.63	26.87	26.32	26.53
5975	NYSE	OGE	Mon, Feb 22, 2016	26.61	26.89	26.61	26.80
5974	NYSE	OGE	Fri, Feb 19, 2016	26.78	26.82	26.27	26.45
5973	NYSE	OGE	Thu, Feb 18, 2016	26.32	27.00	26.14	26.82
5972	NYSE	OGE	Wed, Feb 17, 2016	26.31	26.64	26.07	26.23
5971	NYSE	OGE	Tue, Feb 16, 2016	25.99	26.22	25.77	26.21
5970	NYSE	OGE	Fri, Feb 12, 2016	25.72	25.96	25.46	25.91
5969	NYSE	OGE	Thu, Feb 11, 2016	26.02	26.16	25.73	25.75
5968	NYSE	OGE	Wed, Feb 10, 2016	26.32	26.41	25.76	26.24
5967	NYSE	OGE	Tue, Feb 9, 2016	26.37	26.57	26.13	26.28
5966	NYSE	OGE	Mon, Feb 8, 2016	26.93	27.24	26.20	26.55
5965	NYSE	OGE	Fri, Feb 5, 2016	27.22	27.81	26.86	26.93
5964	NYSE	OGE	Thu, Feb 4, 2016	27.25	27.54	27.11	27.25
5963	NYSE	OGE	Wed, Feb 3, 2016	26.77	27.48	26.51	27.28
5962	NYSE	OGE	Tue, Feb 2, 2016	26.41	26.64	26.11	26.63
5961	NYSE	OGE	Mon, Feb 1, 2016	26.27	26.80	26.01	26.69
5960	NYSE	OGE	Fri, Jan 29, 2016	25.41	26.26	25.34	26.23
5959	NYSE	OGE	Thu, Jan 28, 2016	25.08	25.27	24.78	25.18
5958	NYSE	OGE	Wed, Jan 27, 2016	25.05	25.44	24.61	24.84
5957	NYSE	OGE	Tue, Jan 26, 2016	24.62	25.42	24.62	25.09
5956	NYSE	OGE	Mon, Jan 25, 2016	24.74	24.82	24.39	24.54
5955	NYSE	OGE	Fri, Jan 22, 2016	24.19	24.84	24.04	24.78
5954	NYSE	OGE	Thu, Jan 21, 2016	24.05	24.16	23.66	23.86
5953	NYSE	OGE	Wed, Jan 20, 2016	24.54	24.74	23.37	24.02
5952	NYSE	OGE	Tue, Jan 19, 2016	25.14	25.32	24.67	24.79
5951	NYSE	OGE	Fri, Jan 15, 2016	24.75	25.01	24.45	25.01
5950	NYSE	OGE	Thu, Jan 14, 2016	24.63	25.39	24.58	25.13
5949	NYSE	OGE	Wed, Jan 13, 2016	25.09	25.28	24.48	24.58
5948	NYSE	OGE	Tue, Jan 12, 2016	25.58	25.64	24.74	25.06
5947	NYSE	OGE	Mon, Jan 11, 2016	25.53	25.76	25.31	25.43
5946	NYSE	OGE	Fri, Jan 8, 2016	25.28	25.71	25.18	25.51
5945	NYSE	OGE	Thu, Jan 7, 2016	25.40	25.65	25.18	25.23
5944	NYSE	OGE	Wed, Jan 6, 2016	25.78	26.04	25.70	25.75
5943	NYSE	OGE	Tue, Jan 5, 2016	26.47	26.52	25.71	26.25
5942	NYSE	OGE	Mon, Jan 4, 2016	26.24	26.51	25.91	26.49
5941	NYSE	OGE	Thu, Dec 31, 2015	26.63	26.73	26.08	26.29
5940	NYSE	OGE	Wed, Dec 30, 2015	26.83	26.90	26.56	26.66
5939	NYSE	OGE	Tue, Dec 29, 2015	26.88	26.99	26.71	26.81
5938	NYSE	OGE	Mon, Dec 28, 2015	26.61	26.89	26.37	26.78
5937	NYSE	OGE	Thu, Dec 24, 2015	26.76	26.87	26.55	26.70
5936	NYSE	OGE	Wed, Dec 23, 2015	26.50	27.04	26.50	26.83
5935	NYSE	OGE	Tue, Dec 22, 2015	26.02	26.46	25.72	26.37
5934	NYSE	OGE	Mon, Dec 21, 2015	25.55	26.05	25.30	25.96
5933	NYSE	OGE	Fri, Dec 18, 2015	25.51	25.70	25.37	25.47
5932	NYSE	OGE	Thu, Dec 17, 2015	25.52	25.68	25.37	25.52
5931	NYSE	OGE	Wed, Dec 16, 2015	24.99	25.52	24.90	25.48
5930	NYSE	OGE	Tue, Dec 15, 2015	24.72	25.10	24.65	24.90
5929	NYSE	OGE	Mon, Dec 14, 2015	24.93	25.10	24.45	24.75
5928	NYSE	OGE	Fri, Dec 11, 2015	24.22	25.29	24.15	24.89
5927	NYSE	OGE	Thu, Dec 10, 2015	24.77	24.84	24.33	24.37
5926	NYSE	OGE	Wed, Dec 9, 2015	24.58	25.01	24.48	24.75
5925	NYSE	OGE	Tue, Dec 8, 2015	24.71	24.79	24.39	24.62
5924	NYSE	OGE	Mon, Dec 7, 2015	24.61	24.89	24.50	24.76
5923	NYSE	OGE	Fri, Dec 4, 2015	24.98	25.05	24.53	24.75
5922	NYSE	OGE	Thu, Dec 3, 2015	24.85	24.98	24.47	24.57
5921	NYSE	OGE	Wed, Dec 2, 2015	25.91	25.97	25.06	25.11
5920	NYSE	OGE	Tue, Dec 1, 2015	26.25	26.38	25.70	25.94
5919	NYSE	OGE	Mon, Nov 30, 2015	26.00	26.27	25.88	26.11
5918	NYSE	OGE	Fri, Nov 27, 2015	25.94	26.00	25.76	25.94
5917	NYSE	OGE	Wed, Nov 25, 2015	25.84	26.03	25.63	25.87
5916	NYSE	OGE	Tue, Nov 24, 2015	25.79	25.87	25.45	25.78
5915	NYSE	OGE	Mon, Nov 23, 2015	26.06	26.23	25.83	25.91
5914	NYSE	OGE	Fri, Nov 20, 2015	26.41	26.55	25.96	26.06
5913	NYSE	OGE	Thu, Nov 19, 2015	26.08	26.41	26.03	26.28
5912	NYSE	OGE	Wed, Nov 18, 2015	25.94	26.09	25.68	26.03
5911	NYSE	OGE	Tue, Nov 17, 2015	26.55	26.59	25.85	25.89
5910	NYSE	OGE	Mon, Nov 16, 2015	25.77	26.59	25.70	26.56
5909	NYSE	OGE	Fri, Nov 13, 2015	26.13	26.32	25.71	25.78
5908	NYSE	OGE	Thu, Nov 12, 2015	26.41	26.71	26.08	26.11
5907	NYSE	OGE	Wed, Nov 11, 2015	26.50	26.63	26.25	26.61
5906	NYSE	OGE	Tue, Nov 10, 2015	26.14	26.72	26.14	26.41
5905	NYSE	OGE	Mon, Nov 9, 2015	25.94	26.21	25.70	26.13
5904	NYSE	OGE	Fri, Nov 6, 2015	26.91	26.99	25.66	26.07
5903	NYSE	OGE	Thu, Nov 5, 2015	28.23	28.62	27.38	27.48
5902	NYSE	OGE	Wed, Nov 4, 2015	28.48	28.56	28.27	28.41
5901	NYSE	OGE	Tue, Nov 3, 2015	28.13	28.48	28.07	28.41
5900	NYSE	OGE	Mon, Nov 2, 2015	28.53	28.66	28.13	28.20
5899	NYSE	OGE	Fri, Oct 30, 2015	28.51	28.79	28.30	28.51
5898	NYSE	OGE	Thu, Oct 29, 2015	28.24	28.52	28.09	28.48
5897	NYSE	OGE	Wed, Oct 28, 2015	28.40	28.65	27.90	28.43
5896	NYSE	OGE	Tue, Oct 27, 2015	28.62	28.70	28.23	28.41
5895	NYSE	OGE	Mon, Oct 26, 2015	28.79	29.01	28.42	28.71
5894	NYSE	OGE	Fri, Oct 23, 2015	29.29	29.37	28.74	28.79
5893	NYSE	OGE	Thu, Oct 22, 2015	28.93	29.40	28.88	29.24
5892	NYSE	OGE	Wed, Oct 21, 2015	28.99	29.17	28.79	28.82
5891	NYSE	OGE	Tue, Oct 20, 2015	28.80	29.10	28.71	28.92
5890	NYSE	OGE	Mon, Oct 19, 2015	28.68	28.88	28.48	28.88
5889	NYSE	OGE	Fri, Oct 16, 2015	28.99	29.07	28.79	28.85
5888	NYSE	OGE	Thu, Oct 15, 2015	28.59	28.96	28.44	28.85
5887	NYSE	OGE	Wed, Oct 14, 2015	28.49	28.66	28.37	28.52
5886	NYSE	OGE	Tue, Oct 13, 2015	28.36	28.68	28.33	28.42
5885	NYSE	OGE	Mon, Oct 12, 2015	28.54	28.81	28.34	28.39
5884	NYSE	OGE	Fri, Oct 9, 2015	28.42	28.55	28.17	28.41
5883	NYSE	OGE	Thu, Oct 8, 2015	27.92	28.46	27.78	28.38
5882	NYSE	OGE	Wed, Oct 7, 2015	27.84	28.25	27.80	27.91
5881	NYSE	OGE	Tue, Oct 6, 2015	28.00	28.35	27.90	27.97
5880	NYSE	OGE	Mon, Oct 5, 2015	27.90	28.26	27.79	28.02
5879	NYSE	OGE	Fri, Oct 2, 2015	27.16	27.73	26.97	27.73
5878	NYSE	OGE	Thu, Oct 1, 2015	27.39	27.58	26.72	27.06
5877	NYSE	OGE	Wed, Sep 30, 2015	26.72	27.40	26.66	27.36
5876	NYSE	OGE	Tue, Sep 29, 2015	26.81	27.03	26.44	26.54
5875	NYSE	OGE	Mon, Sep 28, 2015	27.01	27.20	26.70	26.73
5874	NYSE	OGE	Fri, Sep 25, 2015	27.16	27.44	26.91	27.07
5873	NYSE	OGE	Thu, Sep 24, 2015	26.64	27.10	26.59	27.03
5872	NYSE	OGE	Wed, Sep 23, 2015	26.77	26.95	26.67	26.77
5871	NYSE	OGE	Tue, Sep 22, 2015	27.18	27.33	26.79	26.80
5870	NYSE	OGE	Mon, Sep 21, 2015	27.36	27.68	27.29	27.34
5869	NYSE	OGE	Fri, Sep 18, 2015	27.39	27.63	27.15	27.22
5868	NYSE	OGE	Thu, Sep 17, 2015	27.46	28.05	27.41	27.64
5867	NYSE	OGE	Wed, Sep 16, 2015	27.16	27.55	27.08	27.50
5866	NYSE	OGE	Tue, Sep 15, 2015	26.90	27.09	26.62	27.07
5865	NYSE	OGE	Mon, Sep 14, 2015	26.94	27.00	26.80	26.85
5864	NYSE	OGE	Fri, Sep 11, 2015	26.64	26.91	26.50	26.91
5863	NYSE	OGE	Thu, Sep 10, 2015	26.87	27.14	26.61	26.69
5862	NYSE	OGE	Wed, Sep 9, 2015	27.39	27.50	26.86	26.90
5861	NYSE	OGE	Tue, Sep 8, 2015	27.06	27.32	27.01	27.31
5860	NYSE	OGE	Fri, Sep 4, 2015	26.94	26.99	26.61	26.70
5859	NYSE	OGE	Thu, Sep 3, 2015	26.85	27.34	26.81	27.20
5858	NYSE	OGE	Wed, Sep 2, 2015	27.48	27.49	26.55	26.78
5857	NYSE	OGE	Tue, Sep 1, 2015	27.52	27.64	27.05	27.19
5856	NYSE	OGE	Mon, Aug 31, 2015	28.34	28.35	27.66	28.04
5855	NYSE	OGE	Fri, Aug 28, 2015	28.52	28.64	28.13	28.43
5854	NYSE	OGE	Thu, Aug 27, 2015	27.80	28.57	27.80	28.54
5853	NYSE	OGE	Wed, Aug 26, 2015	27.87	27.89	27.14	27.63
5852	NYSE	OGE	Tue, Aug 25, 2015	28.90	29.07	27.44	27.45
5851	NYSE	OGE	Mon, Aug 24, 2015	28.49	29.37	28.09	28.45
5850	NYSE	OGE	Fri, Aug 21, 2015	30.15	30.51	29.91	29.92
5849	NYSE	OGE	Thu, Aug 20, 2015	30.78	31.02	30.42	30.45
5848	NYSE	OGE	Wed, Aug 19, 2015	30.95	31.13	30.68	30.95
5847	NYSE	OGE	Tue, Aug 18, 2015	31.28	31.48	30.99	31.07
5846	NYSE	OGE	Mon, Aug 17, 2015	30.90	31.52	30.90	31.45
5845	NYSE	OGE	Fri, Aug 14, 2015	30.55	31.03	30.55	31.01
5844	NYSE	OGE	Thu, Aug 13, 2015	30.73	30.80	30.52	30.70
5843	NYSE	OGE	Wed, Aug 12, 2015	30.22	30.87	30.05	30.80
5842	NYSE	OGE	Tue, Aug 11, 2015	30.15	30.45	30.13	30.38
5841	NYSE	OGE	Mon, Aug 10, 2015	29.94	30.44	29.84	30.27
5840	NYSE	OGE	Fri, Aug 7, 2015	29.39	30.05	29.24	29.94
5839	NYSE	OGE	Thu, Aug 6, 2015	29.16	29.44	28.59	29.43
5838	NYSE	OGE	Wed, Aug 5, 2015	29.39	29.71	29.35	29.50
5837	NYSE	OGE	Tue, Aug 4, 2015	29.70	29.73	29.22	29.35
5836	NYSE	OGE	Mon, Aug 3, 2015	29.76	29.81	29.57	29.73
5835	NYSE	OGE	Fri, Jul 31, 2015	29.65	29.82	29.55	29.76
5834	NYSE	OGE	Thu, Jul 30, 2015	28.95	29.61	28.90	29.45
5833	NYSE	OGE	Wed, Jul 29, 2015	28.71	29.13	28.58	29.10
5832	NYSE	OGE	Tue, Jul 28, 2015	28.30	28.96	28.20	28.81
5831	NYSE	OGE	Mon, Jul 27, 2015	27.83	28.48	27.82	28.39
5830	NYSE	OGE	Fri, Jul 24, 2015	27.86	27.91	27.69	27.83
5829	NYSE	OGE	Thu, Jul 23, 2015	28.09	28.09	27.57	27.81
5828	NYSE	OGE	Wed, Jul 22, 2015	28.06	28.33	28.01	28.09
5827	NYSE	OGE	Tue, Jul 21, 2015	28.32	28.49	28.03	28.10
5826	NYSE	OGE	Mon, Jul 20, 2015	28.58	28.59	28.21	28.41
5825	NYSE	OGE	Fri, Jul 17, 2015	29.22	29.30	28.56	28.62
5824	NYSE	OGE	Thu, Jul 16, 2015	28.96	29.31	28.91	29.28
5823	NYSE	OGE	Wed, Jul 15, 2015	28.71	28.99	28.52	28.92
5822	NYSE	OGE	Tue, Jul 14, 2015	28.85	28.97	28.67	28.73
5821	NYSE	OGE	Mon, Jul 13, 2015	28.79	28.99	28.71	28.85
5820	NYSE	OGE	Fri, Jul 10, 2015	28.71	29.00	28.60	28.76
5819	NYSE	OGE	Thu, Jul 9, 2015	29.12	29.27	28.65	28.65
5818	NYSE	OGE	Wed, Jul 8, 2015	29.29	29.32	28.95	28.99
5817	NYSE	OGE	Tue, Jul 7, 2015	29.24	29.65	29.14	29.60
5816	NYSE	OGE	Mon, Jul 6, 2015	29.16	29.31	28.80	29.12
5815	NYSE	OGE	Thu, Jul 2, 2015	28.83	29.36	28.74	29.25
5814	NYSE	OGE	Wed, Jul 1, 2015	28.62	28.75	28.45	28.68
5813	NYSE	OGE	Tue, Jun 30, 2015	28.77	28.90	28.28	28.57
5812	NYSE	OGE	Mon, Jun 29, 2015	28.86	29.13	28.66	28.69
5811	NYSE	OGE	Fri, Jun 26, 2015	28.58	28.97	28.45	28.95
5810	NYSE	OGE	Thu, Jun 25, 2015	29.09	29.29	28.61	28.65
5809	NYSE	OGE	Wed, Jun 24, 2015	29.16	29.33	29.06	29.08
5808	NYSE	OGE	Tue, Jun 23, 2015	29.41	29.55	29.05	29.24
5807	NYSE	OGE	Mon, Jun 22, 2015	29.42	29.49	29.17	29.45
5806	NYSE	OGE	Fri, Jun 19, 2015	29.52	29.63	29.27	29.28
5805	NYSE	OGE	Thu, Jun 18, 2015	29.30	29.67	29.29	29.50
5804	NYSE	OGE	Wed, Jun 17, 2015	29.12	29.43	29.08	29.30
5803	NYSE	OGE	Tue, Jun 16, 2015	28.89	29.15	28.81	29.11
5802	NYSE	OGE	Mon, Jun 15, 2015	29.06	29.18	28.80	28.96
5801	NYSE	OGE	Fri, Jun 12, 2015	29.39	29.44	29.08	29.15
5800	NYSE	OGE	Thu, Jun 11, 2015	29.41	29.54	29.21	29.45
5799	NYSE	OGE	Wed, Jun 10, 2015	29.34	29.60	29.22	29.25
5798	NYSE	OGE	Tue, Jun 9, 2015	29.63	29.83	29.06	29.15
5797	NYSE	OGE	Mon, Jun 8, 2015	29.97	29.97	29.64	29.77
5796	NYSE	OGE	Fri, Jun 5, 2015	29.74	30.12	29.56	30.04
5795	NYSE	OGE	Thu, Jun 4, 2015	30.20	30.43	29.89	29.96
5794	NYSE	OGE	Wed, Jun 3, 2015	30.52	30.68	30.28	30.31
5793	NYSE	OGE	Tue, Jun 2, 2015	31.15	31.15	30.51	30.55
5792	NYSE	OGE	Mon, Jun 1, 2015	31.50	31.62	31.24	31.30
5791	NYSE	OGE	Fri, May 29, 2015	31.55	31.67	31.39	31.50
5790	NYSE	OGE	Thu, May 28, 2015	31.45	31.57	31.31	31.53
5789	NYSE	OGE	Wed, May 27, 2015	31.37	31.51	31.24	31.45
5788	NYSE	OGE	Tue, May 26, 2015	31.57	31.63	31.13	31.23
5787	NYSE	OGE	Fri, May 22, 2015	31.71	31.71	31.45	31.60
5786	NYSE	OGE	Thu, May 21, 2015	31.78	31.99	31.59	31.72
5785	NYSE	OGE	Wed, May 20, 2015	31.80	31.94	31.69	31.83
5784	NYSE	OGE	Tue, May 19, 2015	31.93	32.03	31.68	31.81
5783	NYSE	OGE	Mon, May 18, 2015	31.88	32.17	31.77	32.04
5782	NYSE	OGE	Fri, May 15, 2015	31.72	32.07	31.55	31.99
5781	NYSE	OGE	Thu, May 14, 2015	31.35	31.76	31.31	31.72
5780	NYSE	OGE	Wed, May 13, 2015	31.37	31.58	31.08	31.21
5779	NYSE	OGE	Tue, May 12, 2015	31.71	31.76	31.21	31.24
5778	NYSE	OGE	Mon, May 11, 2015	31.88	32.13	31.70	31.82
5777	NYSE	OGE	Fri, May 8, 2015	32.18	32.24	31.78	31.96
5776	NYSE	OGE	Thu, May 7, 2015	32.23	32.38	31.86	31.96
5775	NYSE	OGE	Wed, May 6, 2015	32.05	32.12	31.83	32.00
5774	NYSE	OGE	Tue, May 5, 2015	32.52	32.62	31.93	32.01
5773	NYSE	OGE	Mon, May 4, 2015	32.27	32.77	32.27	32.60
5772	NYSE	OGE	Fri, May 1, 2015	32.68	32.87	32.20	32.37
5771	NYSE	OGE	Thu, Apr 30, 2015	32.75	32.95	32.43	32.68
5770	NYSE	OGE	Wed, Apr 29, 2015	32.20	32.82	32.01	32.81
5769	NYSE	OGE	Tue, Apr 28, 2015	32.00	32.45	31.90	32.42
5768	NYSE	OGE	Mon, Apr 27, 2015	32.57	32.57	32.01	32.06
5767	NYSE	OGE	Fri, Apr 24, 2015	32.48	32.62	32.29	32.45
5766	NYSE	OGE	Thu, Apr 23, 2015	32.30	32.63	32.23	32.43
5765	NYSE	OGE	Wed, Apr 22, 2015	32.43	32.50	32.15	32.32
5764	NYSE	OGE	Tue, Apr 21, 2015	32.93	33.10	32.33	32.41
5763	NYSE	OGE	Mon, Apr 20, 2015	32.75	33.21	32.67	32.86
5762	NYSE	OGE	Fri, Apr 17, 2015	32.11	32.68	32.10	32.67
5761	NYSE	OGE	Thu, Apr 16, 2015	32.43	32.51	31.93	32.21
5760	NYSE	OGE	Wed, Apr 15, 2015	32.36	32.93	32.29	32.48
5759	NYSE	OGE	Tue, Apr 14, 2015	32.01	32.26	31.86	32.21
5758	NYSE	OGE	Mon, Apr 13, 2015	31.81	32.15	31.81	31.95
5757	NYSE	OGE	Fri, Apr 10, 2015	31.66	32.18	31.58	32.07
5756	NYSE	OGE	Thu, Apr 9, 2015	31.58	31.66	31.41	31.62
5755	NYSE	OGE	Wed, Apr 8, 2015	31.75	31.82	31.34	31.62
5754	NYSE	OGE	Tue, Apr 7, 2015	32.31	32.38	31.90	31.91
5753	NYSE	OGE	Mon, Apr 6, 2015	32.05	32.50	32.05	32.34
5752	NYSE	OGE	Thu, Apr 2, 2015	31.83	32.14	31.83	32.01
5751	NYSE	OGE	Wed, Apr 1, 2015	31.56	31.91	31.45	31.83
5750	NYSE	OGE	Tue, Mar 31, 2015	31.78	32.01	31.49	31.61
5749	NYSE	OGE	Mon, Mar 30, 2015	31.60	32.04	31.56	31.85
5748	NYSE	OGE	Fri, Mar 27, 2015	31.33	31.67	31.23	31.52
5747	NYSE	OGE	Thu, Mar 26, 2015	31.54	31.72	31.30	31.31
5746	NYSE	OGE	Wed, Mar 25, 2015	31.97	32.11	31.48	31.50
5745	NYSE	OGE	Tue, Mar 24, 2015	32.28	32.52	31.77	31.91
5744	NYSE	OGE	Mon, Mar 23, 2015	32.45	32.60	32.25	32.29
5743	NYSE	OGE	Fri, Mar 20, 2015	31.87	32.54	31.85	32.45
5742	NYSE	OGE	Thu, Mar 19, 2015	32.11	32.37	31.74	31.76
5741	NYSE	OGE	Wed, Mar 18, 2015	31.42	32.53	31.26	32.29
5740	NYSE	OGE	Tue, Mar 17, 2015	31.40	31.61	31.25	31.43
5739	NYSE	OGE	Mon, Mar 16, 2015	31.44	31.80	31.19	31.50
5738	NYSE	OGE	Fri, Mar 13, 2015	31.50	31.50	30.82	31.24
5737	NYSE	OGE	Thu, Mar 12, 2015	31.33	31.60	31.23	31.49
5736	NYSE	OGE	Wed, Mar 11, 2015	31.47	31.60	30.96	31.19
5735	NYSE	OGE	Tue, Mar 10, 2015	31.67	31.86	31.36	31.38
5734	NYSE	OGE	Mon, Mar 9, 2015	31.75	31.99	31.65	31.67
5733	NYSE	OGE	Fri, Mar 6, 2015	31.85	32.04	31.50	31.66
5732	NYSE	OGE	Thu, Mar 5, 2015	31.72	32.36	31.68	32.22
5731	NYSE	OGE	Wed, Mar 4, 2015	32.28	32.28	31.54	31.72
5730	NYSE	OGE	Tue, Mar 3, 2015	31.80	32.43	31.57	32.42
5729	NYSE	OGE	Mon, Mar 2, 2015	32.41	32.49	31.70	31.80
5728	NYSE	OGE	Fri, Feb 27, 2015	32.70	32.76	32.12	32.51
5727	NYSE	OGE	Thu, Feb 26, 2015	34.11	34.57	32.72	32.73
5726	NYSE	OGE	Wed, Feb 25, 2015	34.00	34.14	33.69	33.81
5725	NYSE	OGE	Tue, Feb 24, 2015	33.83	34.20	33.80	34.08
5724	NYSE	OGE	Mon, Feb 23, 2015	34.06	34.06	33.60	33.86
5723	NYSE	OGE	Fri, Feb 20, 2015	33.93	34.08	33.46	34.05
5722	NYSE	OGE	Thu, Feb 19, 2015	33.79	34.18	33.58	33.92
5721	NYSE	OGE	Wed, Feb 18, 2015	33.30	34.01	33.17	33.89
5720	NYSE	OGE	Tue, Feb 17, 2015	33.25	33.40	32.92	33.33
5719	NYSE	OGE	Fri, Feb 13, 2015	33.64	33.75	33.11	33.34
5718	NYSE	OGE	Thu, Feb 12, 2015	33.35	33.84	33.25	33.75
5717	NYSE	OGE	Wed, Feb 11, 2015	33.60	33.60	33.04	33.25
5716	NYSE	OGE	Tue, Feb 10, 2015	33.39	33.84	33.29	33.78
5715	NYSE	OGE	Mon, Feb 9, 2015	33.60	33.90	33.21	33.34
5714	NYSE	OGE	Fri, Feb 6, 2015	35.05	35.19	33.37	33.64
5713	NYSE	OGE	Thu, Feb 5, 2015	35.06	35.20	34.74	35.07
5712	NYSE	OGE	Wed, Feb 4, 2015	35.38	35.49	34.83	34.92
5711	NYSE	OGE	Tue, Feb 3, 2015	35.50	35.75	35.18	35.55
5710	NYSE	OGE	Mon, Feb 2, 2015	35.19	35.58	34.94	35.43
5709	NYSE	OGE	Fri, Jan 30, 2015	35.76	35.88	35.13	35.18
5708	NYSE	OGE	Thu, Jan 29, 2015	35.95	36.10	35.54	35.97
5707	NYSE	OGE	Wed, Jan 28, 2015	36.16	36.48	35.76	35.85
5706	NYSE	OGE	Tue, Jan 27, 2015	35.75	36.44	35.68	36.20
5705	NYSE	OGE	Mon, Jan 26, 2015	35.70	35.87	35.13	35.86
5704	NYSE	OGE	Fri, Jan 23, 2015	35.69	35.89	35.50	35.70
5703	NYSE	OGE	Thu, Jan 22, 2015	35.50	35.92	35.32	35.69
5702	NYSE	OGE	Wed, Jan 21, 2015	35.13	35.50	34.81	35.48
5701	NYSE	OGE	Tue, Jan 20, 2015	35.05	35.20	34.72	35.10
5700	NYSE	OGE	Fri, Jan 16, 2015	34.42	35.07	34.35	35.03
5699	NYSE	OGE	Thu, Jan 15, 2015	34.16	34.56	34.05	34.40
5698	NYSE	OGE	Wed, Jan 14, 2015	33.60	34.03	33.44	33.97
5697	NYSE	OGE	Tue, Jan 13, 2015	34.18	34.50	33.66	33.89
5696	NYSE	OGE	Mon, Jan 12, 2015	34.25	34.58	33.86	34.01
5695	NYSE	OGE	Fri, Jan 9, 2015	35.52	35.52	34.41	34.43
5694	NYSE	OGE	Thu, Jan 8, 2015	35.04	35.55	35.04	35.40
5693	NYSE	OGE	Wed, Jan 7, 2015	34.62	35.36	34.43	34.95
5692	NYSE	OGE	Tue, Jan 6, 2015	35.34	35.40	34.56	34.71
5691	NYSE	OGE	Mon, Jan 5, 2015	35.48	35.55	34.99	35.20
5690	NYSE	OGE	Fri, Jan 2, 2015	35.61	35.68	35.23	35.63
5689	NYSE	OGE	Wed, Dec 31, 2014	35.90	36.02	35.46	35.48
5688	NYSE	OGE	Tue, Dec 30, 2014	36.61	36.61	35.82	35.83
5687	NYSE	OGE	Mon, Dec 29, 2014	35.90	36.70	35.90	36.67
5686	NYSE	OGE	Fri, Dec 26, 2014	35.61	36.10	35.61	35.88
5685	NYSE	OGE	Wed, Dec 24, 2014	34.98	35.64	34.95	35.45
5684	NYSE	OGE	Tue, Dec 23, 2014	35.11	35.18	34.93	35.06
5683	NYSE	OGE	Mon, Dec 22, 2014	34.82	35.01	34.50	34.99
5682	NYSE	OGE	Fri, Dec 19, 2014	34.76	35.01	34.44	34.81
5681	NYSE	OGE	Thu, Dec 18, 2014	34.62	35.03	34.46	35.02
5680	NYSE	OGE	Wed, Dec 17, 2014	33.55	34.44	33.42	34.34
5679	NYSE	OGE	Tue, Dec 16, 2014	33.22	33.92	32.85	33.39
5678	NYSE	OGE	Mon, Dec 15, 2014	34.12	34.33	32.90	33.22
5677	NYSE	OGE	Fri, Dec 12, 2014	34.66	34.80	34.30	34.32
5676	NYSE	OGE	Thu, Dec 11, 2014	35.01	35.52	34.80	34.84
5675	NYSE	OGE	Wed, Dec 10, 2014	35.75	35.99	34.77	34.82
5674	NYSE	OGE	Tue, Dec 9, 2014	35.27	35.86	35.27	35.82
5673	NYSE	OGE	Mon, Dec 8, 2014	35.51	36.02	35.35	35.58
5672	NYSE	OGE	Fri, Dec 5, 2014	35.24	35.53	34.96	35.53
5671	NYSE	OGE	Thu, Dec 4, 2014	35.60	35.72	35.31	35.42
5670	NYSE	OGE	Wed, Dec 3, 2014	35.60	35.83	35.43	35.61
5669	NYSE	OGE	Tue, Dec 2, 2014	35.20	35.75	34.93	35.62
5668	NYSE	OGE	Mon, Dec 1, 2014	35.60	35.60	34.74	35.13
5667	NYSE	OGE	Fri, Nov 28, 2014	36.14	36.28	35.64	35.69
5666	NYSE	OGE	Wed, Nov 26, 2014	36.50	36.56	36.13	36.18
5665	NYSE	OGE	Tue, Nov 25, 2014	36.63	36.63	36.28	36.52
5664	NYSE	OGE	Mon, Nov 24, 2014	37.05	37.05	36.52	36.60
5663	NYSE	OGE	Fri, Nov 21, 2014	37.13	37.31	36.57	36.93
5662	NYSE	OGE	Thu, Nov 20, 2014	36.87	37.05	36.69	36.80
5661	NYSE	OGE	Wed, Nov 19, 2014	36.87	37.24	36.65	37.01
5660	NYSE	OGE	Tue, Nov 18, 2014	36.68	37.16	36.57	36.96
5659	NYSE	OGE	Mon, Nov 17, 2014	36.27	36.75	36.19	36.69
5658	NYSE	OGE	Fri, Nov 14, 2014	36.35	36.58	36.29	36.35
5657	NYSE	OGE	Thu, Nov 13, 2014	37.38	37.63	37.11	37.15
5656	NYSE	OGE	Wed, Nov 12, 2014	37.46	37.55	37.22	37.43
5655	NYSE	OGE	Tue, Nov 11, 2014	37.87	37.90	37.61	37.77
5654	NYSE	OGE	Mon, Nov 10, 2014	37.72	37.87	37.61	37.83
5653	NYSE	OGE	Fri, Nov 7, 2014	37.27	37.74	37.20	37.72
5652	NYSE	OGE	Thu, Nov 6, 2014	37.51	37.51	36.88	37.33
5651	NYSE	OGE	Wed, Nov 5, 2014	37.23	37.47	36.54	37.42
5650	NYSE	OGE	Tue, Nov 4, 2014	37.39	37.54	36.77	37.06
5649	NYSE	OGE	Mon, Nov 3, 2014	37.34	37.71	37.26	37.33
5648	NYSE	OGE	Fri, Oct 31, 2014	37.43	37.49	37.04	37.29
5647	NYSE	OGE	Thu, Oct 30, 2014	36.79	37.25	36.56	37.22
5646	NYSE	OGE	Wed, Oct 29, 2014	37.01	37.18	36.37	36.74
5645	NYSE	OGE	Tue, Oct 28, 2014	37.06	37.18	36.75	37.03
5644	NYSE	OGE	Mon, Oct 27, 2014	36.81	37.18	36.78	36.95
5643	NYSE	OGE	Fri, Oct 24, 2014	36.90	37.10	36.73	36.82
5642	NYSE	OGE	Thu, Oct 23, 2014	36.86	37.08	36.70	36.89
5641	NYSE	OGE	Wed, Oct 22, 2014	36.56	36.91	36.52	36.60
5640	NYSE	OGE	Tue, Oct 21, 2014	36.32	36.76	36.18	36.63
5639	NYSE	OGE	Mon, Oct 20, 2014	35.61	36.26	35.55	36.22
5638	NYSE	OGE	Fri, Oct 17, 2014	34.79	35.63	34.34	35.60
5637	NYSE	OGE	Thu, Oct 16, 2014	33.30	34.56	33.16	34.45
5636	NYSE	OGE	Wed, Oct 15, 2014	34.51	34.56	33.06	33.93
5635	NYSE	OGE	Tue, Oct 14, 2014	35.39	35.39	34.32	34.78
5634	NYSE	OGE	Mon, Oct 13, 2014	35.80	36.09	35.17	35.20
5633	NYSE	OGE	Fri, Oct 10, 2014	36.13	36.52	35.69	35.82
5632	NYSE	OGE	Thu, Oct 9, 2014	37.02	37.28	36.05	36.05
5631	NYSE	OGE	Wed, Oct 8, 2014	36.83	37.22	36.58	37.13
5630	NYSE	OGE	Tue, Oct 7, 2014	37.01	37.42	36.96	36.97
5629	NYSE	OGE	Mon, Oct 6, 2014	37.52	37.56	36.97	37.20
5628	NYSE	OGE	Fri, Oct 3, 2014	37.01	37.18	36.61	37.13
5627	NYSE	OGE	Thu, Oct 2, 2014	36.91	37.12	36.66	36.79
5626	NYSE	OGE	Wed, Oct 1, 2014	37.07	37.51	36.84	36.85
5625	NYSE	OGE	Tue, Sep 30, 2014	37.15	37.31	36.83	37.11
5624	NYSE	OGE	Mon, Sep 29, 2014	36.68	37.14	36.64	37.10
5623	NYSE	OGE	Fri, Sep 26, 2014	36.80	37.18	36.46	36.95
5622	NYSE	OGE	Thu, Sep 25, 2014	36.64	36.95	36.57	36.83
5621	NYSE	OGE	Wed, Sep 24, 2014	35.56	36.49	35.15	36.36
5620	NYSE	OGE	Tue, Sep 23, 2014	35.64	35.77	35.49	35.50
5619	NYSE	OGE	Mon, Sep 22, 2014	36.16	36.26	35.78	35.78
5618	NYSE	OGE	Fri, Sep 19, 2014	36.00	36.38	35.99	36.26
5617	NYSE	OGE	Thu, Sep 18, 2014	36.29	36.48	35.90	35.95
5616	NYSE	OGE	Wed, Sep 17, 2014	36.52	36.61	36.16	36.26
5615	NYSE	OGE	Tue, Sep 16, 2014	36.32	36.66	36.29	36.47
5614	NYSE	OGE	Mon, Sep 15, 2014	36.32	36.53	36.21	36.30
5613	NYSE	OGE	Fri, Sep 12, 2014	36.87	36.87	36.18	36.22
5612	NYSE	OGE	Thu, Sep 11, 2014	36.61	37.06	36.59	36.99
5611	NYSE	OGE	Wed, Sep 10, 2014	36.90	37.03	36.67	36.74
5610	NYSE	OGE	Tue, Sep 9, 2014	37.18	37.21	36.86	36.93
5609	NYSE	OGE	Mon, Sep 8, 2014	37.61	37.76	37.12	37.32
5608	NYSE	OGE	Fri, Sep 5, 2014	37.47	37.72	37.43	37.69
5607	NYSE	OGE	Thu, Sep 4, 2014	37.20	37.48	37.20	37.48
5606	NYSE	OGE	Wed, Sep 3, 2014	37.18	37.40	37.18	37.28
5605	NYSE	OGE	Tue, Sep 2, 2014	37.45	37.70	36.85	37.03
5604	NYSE	OGE	Fri, Aug 29, 2014	37.21	37.60	37.21	37.52
5603	NYSE	OGE	Thu, Aug 28, 2014	36.92	37.25	36.90	37.21
5602	NYSE	OGE	Wed, Aug 27, 2014	36.63	37.03	36.60	37.02
5601	NYSE	OGE	Tue, Aug 26, 2014	36.91	37.09	36.52	36.56
5600	NYSE	OGE	Mon, Aug 25, 2014	36.73	37.00	36.70	36.88
5599	NYSE	OGE	Fri, Aug 22, 2014	36.69	36.90	36.47	36.72
5598	NYSE	OGE	Thu, Aug 21, 2014	36.74	36.86	36.59	36.75
5597	NYSE	OGE	Wed, Aug 20, 2014	36.41	36.76	36.40	36.72
5596	NYSE	OGE	Tue, Aug 19, 2014	35.97	36.46	35.94	36.46
5595	NYSE	OGE	Mon, Aug 18, 2014	36.32	36.41	35.85	35.91
5594	NYSE	OGE	Fri, Aug 15, 2014	36.00	36.37	35.94	36.08
5593	NYSE	OGE	Thu, Aug 14, 2014	35.91	36.10	35.79	35.81
5592	NYSE	OGE	Wed, Aug 13, 2014	35.59	35.91	35.43	35.81
5591	NYSE	OGE	Tue, Aug 12, 2014	35.43	35.74	35.25	35.53
5590	NYSE	OGE	Mon, Aug 11, 2014	35.47	35.92	35.22	35.48
5589	NYSE	OGE	Fri, Aug 8, 2014	34.96	35.42	34.88	35.30
5588	NYSE	OGE	Thu, Aug 7, 2014	35.35	35.79	34.91	34.99
5587	NYSE	OGE	Wed, Aug 6, 2014	35.63	35.63	35.09	35.13
5586	NYSE	OGE	Tue, Aug 5, 2014	35.96	36.19	35.53	35.65
5585	NYSE	OGE	Mon, Aug 4, 2014	36.12	36.12	35.39	36.07
5584	NYSE	OGE	Fri, Aug 1, 2014	35.96	36.26	35.69	36.07
5583	NYSE	OGE	Thu, Jul 31, 2014	36.75	36.77	35.95	35.95
5582	NYSE	OGE	Wed, Jul 30, 2014	37.45	37.57	36.84	36.85
5581	NYSE	OGE	Tue, Jul 29, 2014	37.53	37.70	37.35	37.37
5580	NYSE	OGE	Mon, Jul 28, 2014	37.04	37.60	36.97	37.51
5579	NYSE	OGE	Fri, Jul 25, 2014	37.39	37.47	36.94	36.97
5578	NYSE	OGE	Thu, Jul 24, 2014	37.44	37.62	37.35	37.42
5577	NYSE	OGE	Wed, Jul 23, 2014	37.65	37.65	37.48	37.51
5576	NYSE	OGE	Tue, Jul 22, 2014	37.84	37.91	37.64	37.65
5575	NYSE	OGE	Mon, Jul 21, 2014	37.67	37.67	37.45	37.64
5574	NYSE	OGE	Fri, Jul 18, 2014	37.33	37.78	37.20	37.73
5573	NYSE	OGE	Thu, Jul 17, 2014	37.16	37.74	37.11	37.15
5572	NYSE	OGE	Wed, Jul 16, 2014	37.58	37.58	37.05	37.37
5571	NYSE	OGE	Tue, Jul 15, 2014	37.25	37.58	37.17	37.47
5570	NYSE	OGE	Mon, Jul 14, 2014	37.88	37.88	37.30	37.31
5569	NYSE	OGE	Fri, Jul 11, 2014	37.67	37.75	37.21	37.42
5568	NYSE	OGE	Thu, Jul 10, 2014	37.23	37.70	37.23	37.67
5567	NYSE	OGE	Wed, Jul 9, 2014	37.62	37.77	37.26	37.46
5566	NYSE	OGE	Tue, Jul 8, 2014	37.59	37.92	37.47	37.65
5565	NYSE	OGE	Mon, Jul 7, 2014	37.99	38.22	37.81	37.99
5564	NYSE	OGE	Thu, Jul 3, 2014	38.20	38.57	37.70	38.06
5563	NYSE	OGE	Wed, Jul 2, 2014	38.91	38.93	38.12	38.31
5562	NYSE	OGE	Tue, Jul 1, 2014	39.05	39.29	38.83	39.08
5561	NYSE	OGE	Mon, Jun 30, 2014	38.65	39.10	38.49	39.08
5560	NYSE	OGE	Fri, Jun 27, 2014	38.32	38.81	38.30	38.67
5559	NYSE	OGE	Thu, Jun 26, 2014	37.90	38.38	37.87	38.36
5558	NYSE	OGE	Wed, Jun 25, 2014	37.78	38.09	37.70	38.01
5557	NYSE	OGE	Tue, Jun 24, 2014	37.53	37.95	37.52	37.83
5556	NYSE	OGE	Mon, Jun 23, 2014	37.42	37.63	37.39	37.56
5555	NYSE	OGE	Fri, Jun 20, 2014	37.45	37.61	37.35	37.42
5554	NYSE	OGE	Thu, Jun 19, 2014	37.10	37.50	37.07	37.49
5553	NYSE	OGE	Wed, Jun 18, 2014	36.65	37.06	36.65	37.05
5552	NYSE	OGE	Tue, Jun 17, 2014	36.74	36.87	36.45	36.58
5551	NYSE	OGE	Mon, Jun 16, 2014	36.35	36.97	36.25	36.80
5550	NYSE	OGE	Fri, Jun 13, 2014	36.26	36.50	35.99	36.31
5549	NYSE	OGE	Thu, Jun 12, 2014	36.15	36.30	35.90	36.27
5548	NYSE	OGE	Wed, Jun 11, 2014	36.48	36.61	36.22	36.24
5547	NYSE	OGE	Tue, Jun 10, 2014	36.68	36.80	36.51	36.54
5546	NYSE	OGE	Mon, Jun 9, 2014	36.86	37.09	36.68	36.74
5545	NYSE	OGE	Fri, Jun 6, 2014	36.99	37.23	36.90	36.93
5544	NYSE	OGE	Thu, Jun 5, 2014	36.72	36.96	35.32	36.90
5543	NYSE	OGE	Wed, Jun 4, 2014	36.38	36.60	36.34	36.58
5542	NYSE	OGE	Tue, Jun 3, 2014	36.54	36.71	36.43	36.55
5541	NYSE	OGE	Mon, Jun 2, 2014	36.72	36.79	36.53	36.63
5540	NYSE	OGE	Fri, May 30, 2014	36.53	36.76	36.51	36.73
5539	NYSE	OGE	Thu, May 29, 2014	36.56	36.67	36.34	36.57
5538	NYSE	OGE	Wed, May 28, 2014	36.13	36.62	36.00	36.56
5537	NYSE	OGE	Tue, May 27, 2014	36.03	36.36	35.82	36.17
5536	NYSE	OGE	Fri, May 23, 2014	35.81	36.05	35.69	35.87
5535	NYSE	OGE	Thu, May 22, 2014	35.29	36.04	35.24	36.00
5534	NYSE	OGE	Wed, May 21, 2014	35.47	35.90	35.34	35.35
5533	NYSE	OGE	Tue, May 20, 2014	35.17	35.35	35.05	35.26
5532	NYSE	OGE	Mon, May 19, 2014	35.51	35.62	35.15	35.22
5531	NYSE	OGE	Fri, May 16, 2014	35.69	35.70	35.43	35.64
5530	NYSE	OGE	Thu, May 15, 2014	36.01	36.07	35.64	35.73
5529	NYSE	OGE	Wed, May 14, 2014	35.90	36.31	35.72	36.05
5528	NYSE	OGE	Tue, May 13, 2014	35.90	36.31	35.82	35.91
5527	NYSE	OGE	Mon, May 12, 2014	36.23	36.38	35.90	35.90
5526	NYSE	OGE	Fri, May 9, 2014	36.63	36.69	36.06	36.15
5525	NYSE	OGE	Thu, May 8, 2014	36.71	37.22	36.61	36.70
5524	NYSE	OGE	Wed, May 7, 2014	36.21	36.53	36.15	36.53
5523	NYSE	OGE	Tue, May 6, 2014	36.30	36.43	36.10	36.18
5522	NYSE	OGE	Mon, May 5, 2014	36.11	36.63	35.94	36.56
5521	NYSE	OGE	Fri, May 2, 2014	37.06	37.32	36.26	36.30
5520	NYSE	OGE	Thu, May 1, 2014	37.40	37.40	36.29	36.95
5519	NYSE	OGE	Wed, Apr 30, 2014	36.87	37.39	36.70	37.33
5518	NYSE	OGE	Tue, Apr 29, 2014	37.33	37.44	36.72	36.82
5517	NYSE	OGE	Mon, Apr 28, 2014	37.18	37.36	36.86	37.20
5516	NYSE	OGE	Fri, Apr 25, 2014	37.15	37.29	36.96	37.12
5515	NYSE	OGE	Thu, Apr 24, 2014	37.00	37.36	36.78	37.13
5514	NYSE	OGE	Wed, Apr 23, 2014	36.91	37.27	36.88	36.93
5513	NYSE	OGE	Tue, Apr 22, 2014	36.55	36.96	36.51	36.90
5512	NYSE	OGE	Mon, Apr 21, 2014	36.56	36.77	36.28	36.47
5511	NYSE	OGE	Thu, Apr 17, 2014	36.70	36.87	36.44	36.45
5510	NYSE	OGE	Wed, Apr 16, 2014	36.73	36.77	36.47	36.76
5509	NYSE	OGE	Tue, Apr 15, 2014	36.48	36.69	36.29	36.63
5508	NYSE	OGE	Mon, Apr 14, 2014	36.45	36.57	35.95	36.24
5507	NYSE	OGE	Fri, Apr 11, 2014	36.02	36.71	36.02	36.32
5506	NYSE	OGE	Thu, Apr 10, 2014	36.32	36.73	35.96	36.13
5505	NYSE	OGE	Wed, Apr 9, 2014	36.02	36.34	35.82	36.33
5504	NYSE	OGE	Tue, Apr 8, 2014	35.21	36.13	34.93	35.98
5503	NYSE	OGE	Mon, Apr 7, 2014	36.20	36.42	35.40	35.45
5502	NYSE	OGE	Fri, Apr 4, 2014	36.54	36.93	36.26	36.28
5501	NYSE	OGE	Thu, Apr 3, 2014	36.54	36.78	36.37	36.43
5500	NYSE	OGE	Wed, Apr 2, 2014	36.71	36.71	36.37	36.49
5499	NYSE	OGE	Tue, Apr 1, 2014	36.73	37.20	36.56	36.71
5498	NYSE	OGE	Mon, Mar 31, 2014	36.54	36.92	36.50	36.76
5497	NYSE	OGE	Fri, Mar 28, 2014	36.18	36.44	36.06	36.39
5496	NYSE	OGE	Thu, Mar 27, 2014	36.01	36.18	35.85	36.14
5495	NYSE	OGE	Wed, Mar 26, 2014	36.33	36.53	35.99	36.03
5494	NYSE	OGE	Tue, Mar 25, 2014	36.15	36.29	35.86	36.29
5493	NYSE	OGE	Mon, Mar 24, 2014	36.09	36.35	35.72	36.06
5492	NYSE	OGE	Fri, Mar 21, 2014	36.12	36.61	35.96	35.98
5491	NYSE	OGE	Thu, Mar 20, 2014	35.97	36.00	35.59	35.87
5490	NYSE	OGE	Wed, Mar 19, 2014	36.52	36.52	36.01	36.07
5489	NYSE	OGE	Tue, Mar 18, 2014	36.64	36.75	36.43	36.58
5488	NYSE	OGE	Mon, Mar 17, 2014	36.47	36.71	36.28	36.70
5487	NYSE	OGE	Fri, Mar 14, 2014	36.08	36.50	36.06	36.29
5486	NYSE	OGE	Thu, Mar 13, 2014	35.76	36.43	35.70	36.11
5485	NYSE	OGE	Wed, Mar 12, 2014	35.37	35.72	35.35	35.69
5484	NYSE	OGE	Tue, Mar 11, 2014	35.56	35.59	35.27	35.41
5483	NYSE	OGE	Mon, Mar 10, 2014	35.47	35.56	35.31	35.47
5482	NYSE	OGE	Fri, Mar 7, 2014	35.55	35.60	35.18	35.48
5481	NYSE	OGE	Thu, Mar 6, 2014	35.58	35.60	35.35	35.51
5480	NYSE	OGE	Wed, Mar 5, 2014	35.75	35.78	35.28	35.57
5479	NYSE	OGE	Tue, Mar 4, 2014	35.89	36.10	35.67	35.81
5478	NYSE	OGE	Mon, Mar 3, 2014	35.66	35.86	35.47	35.56
5477	NYSE	OGE	Fri, Feb 28, 2014	36.00	36.26	35.86	36.00
5476	NYSE	OGE	Thu, Feb 27, 2014	35.98	36.28	35.90	36.00
5475	NYSE	OGE	Wed, Feb 26, 2014	37.12	37.29	35.99	36.04
5474	NYSE	OGE	Tue, Feb 25, 2014	35.75	36.45	35.42	36.22
5473	NYSE	OGE	Mon, Feb 24, 2014	36.39	36.65	35.96	35.97
5472	NYSE	OGE	Fri, Feb 21, 2014	36.16	36.56	35.95	36.37
5471	NYSE	OGE	Thu, Feb 20, 2014	35.58	36.25	35.48	36.17
5470	NYSE	OGE	Wed, Feb 19, 2014	35.72	36.09	35.56	35.58
5469	NYSE	OGE	Tue, Feb 18, 2014	35.67	35.97	35.57	35.97
5468	NYSE	OGE	Fri, Feb 14, 2014	35.06	35.69	34.95	35.69
5467	NYSE	OGE	Thu, Feb 13, 2014	34.65	35.21	34.65	35.17
5466	NYSE	OGE	Wed, Feb 12, 2014	34.71	35.01	34.63	34.87
5465	NYSE	OGE	Tue, Feb 11, 2014	34.28	34.91	34.25	34.76
5464	NYSE	OGE	Mon, Feb 10, 2014	34.08	34.38	33.86	34.36
5463	NYSE	OGE	Fri, Feb 7, 2014	33.88	34.24	33.77	34.22
5462	NYSE	OGE	Thu, Feb 6, 2014	33.36	33.77	33.17	33.72
5461	NYSE	OGE	Wed, Feb 5, 2014	33.10	33.43	32.91	33.32
5460	NYSE	OGE	Tue, Feb 4, 2014	33.37	33.47	32.98	33.18
5459	NYSE	OGE	Mon, Feb 3, 2014	34.06	34.27	33.27	33.30
5458	NYSE	OGE	Fri, Jan 31, 2014	33.75	34.36	33.48	34.07
5457	NYSE	OGE	Thu, Jan 30, 2014	33.85	34.11	33.55	33.99
5456	NYSE	OGE	Wed, Jan 29, 2014	33.53	33.83	33.40	33.55
5455	NYSE	OGE	Tue, Jan 28, 2014	33.77	33.90	33.39	33.69
5454	NYSE	OGE	Mon, Jan 27, 2014	33.52	33.86	33.50	33.67
5453	NYSE	OGE	Fri, Jan 24, 2014	33.97	34.21	33.62	33.63
5452	NYSE	OGE	Thu, Jan 23, 2014	34.28	34.45	34.06	34.22
5451	NYSE	OGE	Wed, Jan 22, 2014	34.26	34.52	34.25	34.38
5450	NYSE	OGE	Tue, Jan 21, 2014	34.16	34.43	33.99	34.36
5449	NYSE	OGE	Fri, Jan 17, 2014	33.90	34.15	33.85	34.11
5448	NYSE	OGE	Thu, Jan 16, 2014	33.79	33.94	33.58	33.87
5447	NYSE	OGE	Wed, Jan 15, 2014	33.79	33.92	33.65	33.84
5446	NYSE	OGE	Tue, Jan 14, 2014	33.63	33.86	33.54	33.80
5445	NYSE	OGE	Mon, Jan 13, 2014	34.09	34.09	33.46	33.58
5444	NYSE	OGE	Fri, Jan 10, 2014	33.85	34.26	33.85	34.11
5443	NYSE	OGE	Thu, Jan 9, 2014	33.54	33.77	33.31	33.67
5442	NYSE	OGE	Wed, Jan 8, 2014	33.51	33.67	33.28	33.42
5441	NYSE	OGE	Tue, Jan 7, 2014	33.83	33.98	33.62	33.78
5440	NYSE	OGE	Mon, Jan 6, 2014	33.49	33.74	33.25	33.59
5439	NYSE	OGE	Fri, Jan 3, 2014	33.44	33.59	33.11	33.36
5438	NYSE	OGE	Thu, Jan 2, 2014	33.81	33.99	33.35	33.41
5437	NYSE	OGE	Tue, Dec 31, 2013	33.84	34.10	33.69	33.90
5436	NYSE	OGE	Mon, Dec 30, 2013	33.76	34.04	33.74	33.83
5435	NYSE	OGE	Fri, Dec 27, 2013	33.85	33.97	33.75	33.81
5434	NYSE	OGE	Thu, Dec 26, 2013	33.98	34.09	33.72	33.76
5433	NYSE	OGE	Tue, Dec 24, 2013	33.77	33.99	33.64	33.97
5432	NYSE	OGE	Mon, Dec 23, 2013	33.99	34.04	33.64	33.70
5431	NYSE	OGE	Fri, Dec 20, 2013	33.41	34.13	33.36	33.78
5430	NYSE	OGE	Thu, Dec 19, 2013	33.68	33.68	33.16	33.37
5429	NYSE	OGE	Wed, Dec 18, 2013	33.64	33.82	32.85	33.72
5428	NYSE	OGE	Tue, Dec 17, 2013	33.76	33.80	33.47	33.55
5427	NYSE	OGE	Mon, Dec 16, 2013	33.51	34.01	33.46	33.82
5426	NYSE	OGE	Fri, Dec 13, 2013	33.75	33.87	33.39	33.51
5425	NYSE	OGE	Thu, Dec 12, 2013	33.57	34.07	33.44	33.61
5424	NYSE	OGE	Wed, Dec 11, 2013	34.16	34.23	33.52	33.58
5423	NYSE	OGE	Tue, Dec 10, 2013	34.35	34.54	34.07	34.26
5422	NYSE	OGE	Mon, Dec 9, 2013	34.16	34.46	34.05	34.35
5421	NYSE	OGE	Fri, Dec 6, 2013	34.24	34.54	34.06	34.18
5420	NYSE	OGE	Thu, Dec 5, 2013	34.25	34.27	33.75	33.99
5419	NYSE	OGE	Wed, Dec 4, 2013	33.89	34.34	33.73	34.21
5418	NYSE	OGE	Tue, Dec 3, 2013	34.01	34.43	33.93	34.07
5417	NYSE	OGE	Mon, Dec 2, 2013	34.37	34.50	34.00	34.01
5416	NYSE	OGE	Fri, Nov 29, 2013	34.45	34.63	34.20	34.42
5415	NYSE	OGE	Wed, Nov 27, 2013	34.80	35.17	34.19	34.48
5414	NYSE	OGE	Tue, Nov 26, 2013	37.89	37.91	35.12	35.32
5413	NYSE	OGE	Mon, Nov 25, 2013	38.30	38.30	37.86	37.92
5412	NYSE	OGE	Fri, Nov 22, 2013	37.66	38.25	37.56	38.15
5411	NYSE	OGE	Thu, Nov 21, 2013	37.36	37.77	37.32	37.64
5410	NYSE	OGE	Wed, Nov 20, 2013	37.74	37.74	37.13	37.32
5409	NYSE	OGE	Tue, Nov 19, 2013	37.97	38.08	37.42	37.62
5408	NYSE	OGE	Mon, Nov 18, 2013	38.35	38.48	37.98	38.05
5407	NYSE	OGE	Fri, Nov 15, 2013	38.09	38.35	37.90	38.35
5406	NYSE	OGE	Thu, Nov 14, 2013	37.40	38.17	37.40	38.00
5405	NYSE	OGE	Wed, Nov 13, 2013	37.49	37.86	37.28	37.81
5404	NYSE	OGE	Tue, Nov 12, 2013	37.78	38.00	37.42	37.74
5403	NYSE	OGE	Mon, Nov 11, 2013	37.65	37.98	37.52	37.78
5402	NYSE	OGE	Fri, Nov 8, 2013	37.68	37.82	37.02	37.79
5401	NYSE	OGE	Thu, Nov 7, 2013	38.08	38.17	37.54	37.82
5400	NYSE	OGE	Wed, Nov 6, 2013	40.00	40.00	36.36	37.97
5399	NYSE	OGE	Tue, Nov 5, 2013	37.30	37.63	36.92	36.96
5398	NYSE	OGE	Mon, Nov 4, 2013	37.37	37.59	37.15	37.37
5397	NYSE	OGE	Fri, Nov 1, 2013	36.88	37.39	36.88	37.34
5396	NYSE	OGE	Thu, Oct 31, 2013	36.92	37.28	36.44	36.90
5395	NYSE	OGE	Wed, Oct 30, 2013	37.33	37.34	36.84	36.97
5394	NYSE	OGE	Tue, Oct 29, 2013	37.16	37.30	36.94	37.22
5393	NYSE	OGE	Mon, Oct 28, 2013	37.12	37.24	36.79	37.08
5392	NYSE	OGE	Fri, Oct 25, 2013	37.09	37.16	36.68	37.09
5391	NYSE	OGE	Thu, Oct 24, 2013	37.39	37.42	36.94	36.98
5390	NYSE	OGE	Wed, Oct 23, 2013	36.80	37.46	36.71	37.24
5389	NYSE	OGE	Tue, Oct 22, 2013	36.72	37.15	36.65	37.02
5388	NYSE	OGE	Mon, Oct 21, 2013	36.32	36.60	36.18	36.58
5387	NYSE	OGE	Fri, Oct 18, 2013	36.36	36.54	36.14	36.37
5386	NYSE	OGE	Thu, Oct 17, 2013	35.50	36.27	35.35	36.16
5385	NYSE	OGE	Wed, Oct 16, 2013	35.34	35.63	35.28	35.57
5384	NYSE	OGE	Tue, Oct 15, 2013	35.78	35.83	35.12	35.28
5383	NYSE	OGE	Mon, Oct 14, 2013	35.61	35.81	35.23	35.81
5382	NYSE	OGE	Fri, Oct 11, 2013	35.70	35.89	35.60	35.75
5381	NYSE	OGE	Thu, Oct 10, 2013	35.57	35.83	35.19	35.70
5380	NYSE	OGE	Wed, Oct 9, 2013	35.12	35.71	34.97	35.20
5379	NYSE	OGE	Tue, Oct 8, 2013	35.31	35.84	35.09	35.10
5378	NYSE	OGE	Mon, Oct 7, 2013	35.67	35.89	35.47	35.48
5377	NYSE	OGE	Fri, Oct 4, 2013	35.71	36.15	35.62	35.94
5376	NYSE	OGE	Thu, Oct 3, 2013	35.95	35.96	35.40	35.69
5375	NYSE	OGE	Wed, Oct 2, 2013	36.29	36.36	35.94	36.07
5374	NYSE	OGE	Tue, Oct 1, 2013	36.01	36.63	36.01	36.39
5373	NYSE	OGE	Mon, Sep 30, 2013	35.74	36.29	35.66	36.09
5372	NYSE	OGE	Fri, Sep 27, 2013	35.99	36.19	35.77	35.98
5371	NYSE	OGE	Thu, Sep 26, 2013	35.91	36.27	35.91	36.15
5370	NYSE	OGE	Wed, Sep 25, 2013	36.20	36.39	35.92	35.92
5369	NYSE	OGE	Tue, Sep 24, 2013	36.55	36.69	36.19	36.24
5368	NYSE	OGE	Mon, Sep 23, 2013	35.89	36.61	35.78	36.58
5367	NYSE	OGE	Fri, Sep 20, 2013	36.53	36.59	35.96	36.11
5366	NYSE	OGE	Thu, Sep 19, 2013	36.63	36.93	36.25	36.43
5365	NYSE	OGE	Wed, Sep 18, 2013	35.79	36.82	35.51	36.50
5364	NYSE	OGE	Tue, Sep 17, 2013	35.03	35.91	35.03	35.85
5363	NYSE	OGE	Mon, Sep 16, 2013	35.30	35.57	34.85	34.98
5362	NYSE	OGE	Fri, Sep 13, 2013	34.93	35.14	34.86	34.99
5361	NYSE	OGE	Thu, Sep 12, 2013	34.90	35.17	34.73	34.83
5360	NYSE	OGE	Wed, Sep 11, 2013	35.27	35.41	34.81	34.99
5359	NYSE	OGE	Tue, Sep 10, 2013	35.02	35.33	34.85	35.33
5358	NYSE	OGE	Mon, Sep 9, 2013	34.89	35.21	34.75	34.86
5357	NYSE	OGE	Fri, Sep 6, 2013	34.86	35.24	34.64	34.86
5356	NYSE	OGE	Thu, Sep 5, 2013	35.13	35.33	34.81	34.81
5355	NYSE	OGE	Wed, Sep 4, 2013	34.79	35.25	34.45	35.16
5354	NYSE	OGE	Tue, Sep 3, 2013	35.50	35.60	34.63	34.77
5353	NYSE	OGE	Fri, Aug 30, 2013	35.70	35.74	35.11	35.21
5352	NYSE	OGE	Thu, Aug 29, 2013	35.77	36.12	35.46	35.62
5351	NYSE	OGE	Wed, Aug 28, 2013	35.69	36.03	35.43	35.86
5350	NYSE	OGE	Tue, Aug 27, 2013	35.70	36.05	35.63	35.69
5349	NYSE	OGE	Mon, Aug 26, 2013	36.21	36.29	35.94	36.04
5348	NYSE	OGE	Fri, Aug 23, 2013	35.93	36.29	35.77	36.21
5347	NYSE	OGE	Thu, Aug 22, 2013	35.74	36.03	35.67	35.92
5346	NYSE	OGE	Wed, Aug 21, 2013	35.79	36.13	35.51	35.71
5345	NYSE	OGE	Tue, Aug 20, 2013	35.47	35.99	35.41	35.93
5344	NYSE	OGE	Mon, Aug 19, 2013	36.09	36.28	35.51	35.51
5343	NYSE	OGE	Fri, Aug 16, 2013	36.58	36.63	35.85	36.05
5342	NYSE	OGE	Thu, Aug 15, 2013	36.91	37.06	36.51	36.60
5341	NYSE	OGE	Wed, Aug 14, 2013	37.68	37.76	36.97	37.22
5340	NYSE	OGE	Tue, Aug 13, 2013	37.70	37.82	37.44	37.66
5339	NYSE	OGE	Mon, Aug 12, 2013	37.92	37.98	37.57	37.75
5338	NYSE	OGE	Fri, Aug 9, 2013	38.24	38.48	37.88	38.04
5337	NYSE	OGE	Thu, Aug 8, 2013	37.56	38.35	37.13	38.31
5336	NYSE	OGE	Wed, Aug 7, 2013	37.50	37.77	37.37	37.49
5335	NYSE	OGE	Tue, Aug 6, 2013	37.84	37.90	37.43	37.51
5334	NYSE	OGE	Mon, Aug 5, 2013	38.22	38.25	37.74	37.85
5333	NYSE	OGE	Fri, Aug 2, 2013	38.22	38.40	38.05	38.36
5332	NYSE	OGE	Thu, Aug 1, 2013	39.20	39.55	37.21	38.33
5331	NYSE	OGE	Wed, Jul 31, 2013	37.51	37.70	37.13	37.40
5330	NYSE	OGE	Tue, Jul 30, 2013	37.70	37.82	37.37	37.47
5329	NYSE	OGE	Mon, Jul 29, 2013	37.56	37.66	37.40	37.48
5328	NYSE	OGE	Fri, Jul 26, 2013	37.67	37.85	37.38	37.58
5327	NYSE	OGE	Thu, Jul 25, 2013	36.91	37.87	36.64	37.82
5326	NYSE	OGE	Wed, Jul 24, 2013	37.18	37.44	36.83	36.92
5325	NYSE	OGE	Tue, Jul 23, 2013	37.00	37.50	36.82	37.32
5324	NYSE	OGE	Mon, Jul 22, 2013	36.53	37.18	36.34	37.05
5323	NYSE	OGE	Fri, Jul 19, 2013	36.19	36.51	36.18	36.50
5322	NYSE	OGE	Thu, Jul 18, 2013	35.93	36.29	35.90	36.27
5321	NYSE	OGE	Wed, Jul 17, 2013	36.11	36.31	35.57	35.93
5320	NYSE	OGE	Tue, Jul 16, 2013	36.06	36.16	35.48	35.92
5319	NYSE	OGE	Mon, Jul 15, 2013	35.57	36.15	35.50	36.08
5318	NYSE	OGE	Fri, Jul 12, 2013	35.51	35.66	35.27	35.57
5317	NYSE	OGE	Thu, Jul 11, 2013	35.36	35.61	35.23	35.56
5316	NYSE	OGE	Wed, Jul 10, 2013	34.85	35.06	34.50	35.06
5315	NYSE	OGE	Tue, Jul 9, 2013	34.76	35.19	34.53	34.93
5314	NYSE	OGE	Mon, Jul 8, 2013	34.42	34.88	34.32	34.75
5313	NYSE	OGE	Fri, Jul 5, 2013	34.42	34.51	33.85	34.35
5312	NYSE	OGE	Wed, Jul 3, 2013	34.40	34.46	33.85	34.26
5311	NYSE	OGE	Tue, Jul 2, 2013	34.03	34.57	33.91	34.20
5310	NYSE	OGE	Mon, Jul 1, 2013	34.14	34.38	33.86	34.03
5309	NYSE	OGE	Fri, Jun 28, 2013	33.82	34.43	33.79	34.10
5308	NYSE	OGE	Thu, Jun 27, 2013	33.90	34.13	33.79	33.95
5307	NYSE	OGE	Wed, Jun 26, 2013	33.43	33.91	33.43	33.69
5306	NYSE	OGE	Tue, Jun 25, 2013	33.18	33.33	32.75	33.28
5305	NYSE	OGE	Mon, Jun 24, 2013	32.68	33.28	32.43	32.99
5304	NYSE	OGE	Fri, Jun 21, 2013	32.72	33.28	32.20	33.12
5303	NYSE	OGE	Thu, Jun 20, 2013	33.64	33.65	32.55	32.59
5302	NYSE	OGE	Wed, Jun 19, 2013	34.45	34.89	33.89	33.89
5301	NYSE	OGE	Tue, Jun 18, 2013	34.18	34.62	34.04	34.52
5300	NYSE	OGE	Mon, Jun 17, 2013	34.26	34.45	34.00	34.15
5299	NYSE	OGE	Fri, Jun 14, 2013	33.86	34.31	33.86	34.09
5298	NYSE	OGE	Thu, Jun 13, 2013	33.25	33.76	33.06	33.74
5297	NYSE	OGE	Wed, Jun 12, 2013	33.88	33.97	33.05	33.24
5296	NYSE	OGE	Tue, Jun 11, 2013	33.59	33.92	33.42	33.64
5295	NYSE	OGE	Mon, Jun 10, 2013	34.00	34.02	33.62	33.93
5294	NYSE	OGE	Fri, Jun 7, 2013	33.52	34.07	33.36	33.95
5293	NYSE	OGE	Thu, Jun 6, 2013	32.91	33.43	32.85	33.40
5292	NYSE	OGE	Wed, Jun 5, 2013	33.47	33.59	32.83	32.99
5291	NYSE	OGE	Tue, Jun 4, 2013	33.77	33.91	33.45	33.60
5290	NYSE	OGE	Mon, Jun 3, 2013	33.85	34.10	33.54	33.82
5289	NYSE	OGE	Fri, May 31, 2013	34.07	34.60	33.94	33.94
5288	NYSE	OGE	Thu, May 30, 2013	34.19	34.83	34.07	34.14
5287	NYSE	OGE	Wed, May 29, 2013	34.43	34.43	33.76	34.06
5286	NYSE	OGE	Tue, May 28, 2013	34.85	35.08	34.30	34.65
5285	NYSE	OGE	Fri, May 24, 2013	34.95	35.10	34.57	34.66
5284	NYSE	OGE	Thu, May 23, 2013	34.79	35.27	34.14	35.12
5283	NYSE	OGE	Wed, May 22, 2013	35.68	35.98	34.78	34.95
5282	NYSE	OGE	Tue, May 21, 2013	35.85	36.13	35.63	35.72
5281	NYSE	OGE	Mon, May 20, 2013	35.78	35.93	35.71	35.90
5280	NYSE	OGE	Fri, May 17, 2013	35.57	35.95	35.51	35.90
5279	NYSE	OGE	Thu, May 16, 2013	35.84	35.90	35.42	35.45
5278	NYSE	OGE	Wed, May 15, 2013	35.66	36.09	35.54	35.96
5277	NYSE	OGE	Tue, May 14, 2013	35.01	35.83	35.01	35.65
5276	NYSE	OGE	Mon, May 13, 2013	35.27	35.31	34.95	35.04
5275	NYSE	OGE	Fri, May 10, 2013	35.29	35.43	35.11	35.39
5274	NYSE	OGE	Thu, May 9, 2013	36.00	36.12	35.14	35.24
5273	NYSE	OGE	Wed, May 8, 2013	36.06	36.24	35.82	36.00
5272	NYSE	OGE	Tue, May 7, 2013	35.94	36.32	35.93	36.27
5271	NYSE	OGE	Mon, May 6, 2013	36.01	36.21	35.49	36.00
5270	NYSE	OGE	Fri, May 3, 2013	36.21	36.59	36.10	36.17
5269	NYSE	OGE	Thu, May 2, 2013	35.52	36.44	35.20	35.97
5268	NYSE	OGE	Wed, May 1, 2013	36.21	36.21	35.42	35.50
5267	NYSE	OGE	Tue, Apr 30, 2013	36.00	36.22	35.71	36.22
5266	NYSE	OGE	Mon, Apr 29, 2013	35.74	36.15	35.38	35.92
5265	NYSE	OGE	Fri, Apr 26, 2013	35.77	36.08	35.56	35.58
5264	NYSE	OGE	Thu, Apr 25, 2013	35.84	36.09	35.72	35.90
5263	NYSE	OGE	Wed, Apr 24, 2013	35.75	35.92	35.54	35.69
5262	NYSE	OGE	Tue, Apr 23, 2013	35.58	35.71	35.20	35.70
5261	NYSE	OGE	Mon, Apr 22, 2013	35.49	35.73	35.21	35.43
5260	NYSE	OGE	Fri, Apr 19, 2013	35.06	35.54	34.75	35.50
5259	NYSE	OGE	Thu, Apr 18, 2013	34.72	35.07	34.52	34.96
5258	NYSE	OGE	Wed, Apr 17, 2013	34.74	34.85	34.33	34.69
5257	NYSE	OGE	Tue, Apr 16, 2013	34.65	34.99	34.37	34.98
5256	NYSE	OGE	Mon, Apr 15, 2013	34.97	35.13	34.45	34.47
5255	NYSE	OGE	Fri, Apr 12, 2013	35.09	35.25	35.01	35.15
5254	NYSE	OGE	Thu, Apr 11, 2013	35.21	35.34	35.05	35.17
5253	NYSE	OGE	Wed, Apr 10, 2013	34.95	35.28	34.87	35.15
5252	NYSE	OGE	Tue, Apr 9, 2013	35.10	35.19	34.84	34.84
5251	NYSE	OGE	Mon, Apr 8, 2013	34.96	35.20	34.86	35.20
5250	NYSE	OGE	Fri, Apr 5, 2013	34.97	35.27	34.88	35.20
5249	NYSE	OGE	Thu, Apr 4, 2013	34.96	35.29	34.94	35.20
5248	NYSE	OGE	Wed, Apr 3, 2013	35.37	35.46	34.89	34.91
5247	NYSE	OGE	Tue, Apr 2, 2013	35.14	35.39	35.07	35.30
5246	NYSE	OGE	Mon, Apr 1, 2013	34.98	35.14	34.90	35.10
5245	NYSE	OGE	Thu, Mar 28, 2013	34.76	35.08	34.72	34.99
5244	NYSE	OGE	Wed, Mar 27, 2013	34.60	34.93	34.47	34.77
5243	NYSE	OGE	Tue, Mar 26, 2013	34.55	34.80	34.22	34.79
5242	NYSE	OGE	Mon, Mar 25, 2013	34.31	34.53	34.24	34.43
5241	NYSE	OGE	Fri, Mar 22, 2013	34.22	34.38	33.98	34.23
5240	NYSE	OGE	Thu, Mar 21, 2013	33.76	34.20	33.61	34.17
5239	NYSE	OGE	Wed, Mar 20, 2013	33.55	33.89	33.47	33.81
5238	NYSE	OGE	Tue, Mar 19, 2013	33.63	33.81	33.29	33.45
5237	NYSE	OGE	Mon, Mar 18, 2013	33.71	34.13	33.54	33.81
5236	NYSE	OGE	Fri, Mar 15, 2013	32.35	33.94	32.21	33.82
5235	NYSE	OGE	Thu, Mar 14, 2013	30.61	30.70	30.37	30.68
5234	NYSE	OGE	Wed, Mar 13, 2013	30.17	30.45	30.12	30.41
5233	NYSE	OGE	Tue, Mar 12, 2013	30.14	30.23	30.01	30.16
5232	NYSE	OGE	Mon, Mar 11, 2013	29.95	30.23	29.88	30.19
5231	NYSE	OGE	Fri, Mar 8, 2013	29.74	30.02	29.67	30.01
5230	NYSE	OGE	Thu, Mar 7, 2013	29.75	29.77	29.57	29.63
5229	NYSE	OGE	Wed, Mar 6, 2013	29.59	29.76	29.44	29.76
5228	NYSE	OGE	Tue, Mar 5, 2013	29.17	29.53	29.12	29.53
5227	NYSE	OGE	Mon, Mar 4, 2013	28.84	29.17	28.78	29.15
5226	NYSE	OGE	Fri, Mar 1, 2013	28.82	28.98	28.68	28.91
5225	NYSE	OGE	Thu, Feb 28, 2013	28.90	29.05	28.80	28.96
5224	NYSE	OGE	Wed, Feb 27, 2013	28.82	30.70	27.70	29.12
5223	NYSE	OGE	Tue, Feb 26, 2013	29.41	29.51	29.02	29.31
5222	NYSE	OGE	Mon, Feb 25, 2013	29.97	30.04	29.30	29.31
5221	NYSE	OGE	Fri, Feb 22, 2013	29.67	29.94	29.64	29.90
5220	NYSE	OGE	Thu, Feb 21, 2013	29.68	29.74	29.52	29.57
5219	NYSE	OGE	Wed, Feb 20, 2013	29.91	30.00	29.71	29.71
5218	NYSE	OGE	Tue, Feb 19, 2013	29.73	30.00	29.69	29.92
5217	NYSE	OGE	Fri, Feb 15, 2013	29.79	29.85	29.60	29.70
5216	NYSE	OGE	Thu, Feb 14, 2013	29.84	29.90	29.56	29.77
5215	NYSE	OGE	Wed, Feb 13, 2013	29.75	29.88	29.65	29.88
5214	NYSE	OGE	Tue, Feb 12, 2013	29.65	29.77	29.50	29.74
5213	NYSE	OGE	Mon, Feb 11, 2013	29.68	29.72	29.59	29.71
5212	NYSE	OGE	Fri, Feb 8, 2013	29.53	29.70	29.52	29.69
5211	NYSE	OGE	Thu, Feb 7, 2013	29.51	29.63	29.37	29.55
5210	NYSE	OGE	Wed, Feb 6, 2013	29.31	29.54	29.28	29.53
5209	NYSE	OGE	Tue, Feb 5, 2013	29.42	29.49	29.30	29.42
5208	NYSE	OGE	Mon, Feb 4, 2013	29.37	29.39	29.26	29.31
5207	NYSE	OGE	Fri, Feb 1, 2013	29.57	29.57	29.30	29.44
5206	NYSE	OGE	Thu, Jan 31, 2013	29.30	29.40	29.20	29.36
5205	NYSE	OGE	Wed, Jan 30, 2013	29.35	29.36	29.23	29.34
5204	NYSE	OGE	Tue, Jan 29, 2013	29.13	29.32	29.08	29.30
5203	NYSE	OGE	Mon, Jan 28, 2013	28.98	29.21	28.69	29.20
5202	NYSE	OGE	Fri, Jan 25, 2013	28.99	29.03	28.81	28.99
5201	NYSE	OGE	Thu, Jan 24, 2013	28.84	29.00	28.75	28.82
5200	NYSE	OGE	Wed, Jan 23, 2013	28.77	28.85	28.63	28.77
5199	NYSE	OGE	Tue, Jan 22, 2013	28.59	28.90	28.56	28.90
5198	NYSE	OGE	Fri, Jan 18, 2013	28.40	28.61	28.33	28.59
5197	NYSE	OGE	Thu, Jan 17, 2013	28.20	28.39	28.14	28.37
5196	NYSE	OGE	Wed, Jan 16, 2013	28.42	28.42	28.09	28.16
5195	NYSE	OGE	Tue, Jan 15, 2013	28.50	28.50	28.28	28.35
5194	NYSE	OGE	Mon, Jan 14, 2013	28.74	28.74	28.41	28.45
5193	NYSE	OGE	Fri, Jan 11, 2013	28.51	28.64	28.51	28.63
5192	NYSE	OGE	Thu, Jan 10, 2013	28.50	28.69	28.43	28.57
5191	NYSE	OGE	Wed, Jan 9, 2013	28.35	28.42	28.24	28.39
5190	NYSE	OGE	Tue, Jan 8, 2013	28.43	28.50	28.06	28.32
5189	NYSE	OGE	Mon, Jan 7, 2013	28.90	28.90	28.55	28.57
5188	NYSE	OGE	Fri, Jan 4, 2013	28.70	28.94	28.68	28.90
5187	NYSE	OGE	Thu, Jan 3, 2013	28.69	28.91	28.54	28.66
5186	NYSE	OGE	Wed, Jan 2, 2013	28.47	28.74	28.37	28.73
5185	NYSE	OGE	Mon, Dec 31, 2012	27.74	28.22	27.58	28.16
5184	NYSE	OGE	Fri, Dec 28, 2012	27.72	28.17	27.58	27.78
5183	NYSE	OGE	Thu, Dec 27, 2012	27.78	27.93	27.55	27.86
5182	NYSE	OGE	Wed, Dec 26, 2012	28.15	28.22	27.76	27.77
5181	NYSE	OGE	Mon, Dec 24, 2012	28.06	28.13	27.89	28.11
5180	NYSE	OGE	Fri, Dec 21, 2012	28.24	28.41	28.05	28.10
5179	NYSE	OGE	Thu, Dec 20, 2012	28.37	28.52	28.27	28.51
5178	NYSE	OGE	Wed, Dec 19, 2012	28.50	28.54	28.33	28.37
5177	NYSE	OGE	Tue, Dec 18, 2012	28.21	28.48	28.15	28.45
5176	NYSE	OGE	Mon, Dec 17, 2012	27.80	28.19	27.66	28.19
5175	NYSE	OGE	Fri, Dec 14, 2012	27.89	28.08	27.66	27.67
5174	NYSE	OGE	Thu, Dec 13, 2012	28.06	28.20	27.77	27.93
5173	NYSE	OGE	Wed, Dec 12, 2012	28.23	28.40	28.10	28.19
5172	NYSE	OGE	Tue, Dec 11, 2012	28.33	28.34	28.04	28.20
5171	NYSE	OGE	Mon, Dec 10, 2012	28.46	28.46	28.11	28.26
5170	NYSE	OGE	Fri, Dec 7, 2012	28.37	28.50	28.22	28.34
5169	NYSE	OGE	Thu, Dec 6, 2012	28.49	28.64	28.31	28.37
5168	NYSE	OGE	Wed, Dec 5, 2012	28.30	28.69	28.23	28.46
5167	NYSE	OGE	Tue, Dec 4, 2012	28.43	28.57	28.22	28.25
5166	NYSE	OGE	Mon, Dec 3, 2012	28.65	28.75	28.29	28.42
5165	NYSE	OGE	Fri, Nov 30, 2012	28.47	28.84	28.36	28.57
5164	NYSE	OGE	Thu, Nov 29, 2012	28.50	28.51	28.08	28.47
5163	NYSE	OGE	Wed, Nov 28, 2012	28.37	28.40	27.92	28.38
5162	NYSE	OGE	Tue, Nov 27, 2012	28.31	28.38	28.13	28.36
5161	NYSE	OGE	Mon, Nov 26, 2012	28.11	28.34	28.05	28.31
5160	NYSE	OGE	Fri, Nov 23, 2012	28.08	28.23	27.90	28.11
5159	NYSE	OGE	Wed, Nov 21, 2012	28.11	28.18	27.74	28.04
5158	NYSE	OGE	Tue, Nov 20, 2012	27.97	28.09	27.74	28.09
5157	NYSE	OGE	Mon, Nov 19, 2012	28.25	28.34	27.83	28.01
5156	NYSE	OGE	Fri, Nov 16, 2012	27.75	28.10	27.57	28.07
5155	NYSE	OGE	Thu, Nov 15, 2012	27.44	27.82	27.18	27.79
5154	NYSE	OGE	Wed, Nov 14, 2012	27.41	27.59	27.26	27.43
5153	NYSE	OGE	Tue, Nov 13, 2012	27.49	27.86	27.34	27.57
5152	NYSE	OGE	Mon, Nov 12, 2012	28.10	28.16	27.63	27.66
5151	NYSE	OGE	Fri, Nov 9, 2012	27.82	28.27	27.73	28.10
5150	NYSE	OGE	Thu, Nov 8, 2012	28.15	28.65	28.00	28.02
5149	NYSE	OGE	Wed, Nov 7, 2012	30.11	30.11	27.47	27.98
5148	NYSE	OGE	Tue, Nov 6, 2012	28.65	29.03	28.61	28.74
5147	NYSE	OGE	Mon, Nov 5, 2012	28.72	28.80	28.54	28.65
5146	NYSE	OGE	Fri, Nov 2, 2012	29.26	29.26	28.78	28.79
5145	NYSE	OGE	Thu, Nov 1, 2012	28.74	29.27	28.69	29.10
5144	NYSE	OGE	Wed, Oct 31, 2012	28.76	28.91	28.38	28.79
5143	NYSE	OGE	Fri, Oct 26, 2012	28.57	28.73	28.56	28.67
5142	NYSE	OGE	Thu, Oct 25, 2012	28.45	28.68	28.36	28.60
5141	NYSE	OGE	Wed, Oct 24, 2012	28.48	28.62	28.32	28.38
5140	NYSE	OGE	Tue, Oct 23, 2012	28.34	28.46	28.17	28.41
5139	NYSE	OGE	Mon, Oct 22, 2012	28.45	28.61	28.31	28.55
5138	NYSE	OGE	Fri, Oct 19, 2012	28.77	29.04	28.43	28.54
5137	NYSE	OGE	Thu, Oct 18, 2012	28.67	28.83	28.50	28.77
5136	NYSE	OGE	Wed, Oct 17, 2012	28.66	28.77	28.57	28.65
5135	NYSE	OGE	Tue, Oct 16, 2012	28.56	28.73	28.41	28.59
5134	NYSE	OGE	Mon, Oct 15, 2012	28.34	28.74	28.23	28.64
5133	NYSE	OGE	Fri, Oct 12, 2012	28.56	28.78	28.26	28.35
5132	NYSE	OGE	Thu, Oct 11, 2012	28.14	28.25	28.06	28.15
5131	NYSE	OGE	Wed, Oct 10, 2012	28.24	28.28	27.95	28.00
5130	NYSE	OGE	Tue, Oct 9, 2012	27.98	28.29	27.91	28.18
5129	NYSE	OGE	Mon, Oct 8, 2012	27.92	28.05	27.84	27.94
5128	NYSE	OGE	Fri, Oct 5, 2012	28.10	28.23	27.93	27.98
5127	NYSE	OGE	Thu, Oct 4, 2012	28.07	28.16	27.96	28.16
5126	NYSE	OGE	Wed, Oct 3, 2012	28.00	28.06	27.83	27.95
5125	NYSE	OGE	Tue, Oct 2, 2012	27.80	27.97	27.67	27.90
5124	NYSE	OGE	Mon, Oct 1, 2012	27.74	27.84	27.50	27.74
5123	NYSE	OGE	Fri, Sep 28, 2012	27.72	27.88	27.51	27.73
5122	NYSE	OGE	Thu, Sep 27, 2012	27.90	27.97	27.60	27.78
5121	NYSE	OGE	Wed, Sep 26, 2012	27.93	28.21	27.80	27.86
5120	NYSE	OGE	Tue, Sep 25, 2012	28.01	28.25	27.82	27.97
5119	NYSE	OGE	Mon, Sep 24, 2012	27.64	28.00	27.60	27.96
5118	NYSE	OGE	Fri, Sep 21, 2012	27.75	27.82	27.51	27.73
5117	NYSE	OGE	Thu, Sep 20, 2012	27.27	27.63	27.27	27.55
5116	NYSE	OGE	Wed, Sep 19, 2012	27.30	27.43	27.21	27.40
5115	NYSE	OGE	Tue, Sep 18, 2012	27.39	27.47	27.28	27.35
5114	NYSE	OGE	Mon, Sep 17, 2012	27.53	27.69	27.44	27.47
5113	NYSE	OGE	Fri, Sep 14, 2012	27.40	27.67	27.30	27.65
5112	NYSE	OGE	Thu, Sep 13, 2012	26.90	27.38	26.86	27.38
5111	NYSE	OGE	Wed, Sep 12, 2012	27.14	27.16	26.96	27.00
5110	NYSE	OGE	Tue, Sep 11, 2012	27.22	27.23	27.11	27.16
5109	NYSE	OGE	Mon, Sep 10, 2012	27.27	27.32	27.19	27.23
5108	NYSE	OGE	Fri, Sep 7, 2012	27.31	27.45	27.19	27.25
5107	NYSE	OGE	Thu, Sep 6, 2012	27.38	27.45	27.22	27.39
5106	NYSE	OGE	Wed, Sep 5, 2012	27.30	27.33	26.84	26.92
5105	NYSE	OGE	Tue, Sep 4, 2012	26.91	27.29	26.91	27.24
5104	NYSE	OGE	Fri, Aug 31, 2012	27.13	27.13	26.89	27.03
5103	NYSE	OGE	Thu, Aug 30, 2012	26.97	27.10	26.87	27.04
5102	NYSE	OGE	Wed, Aug 29, 2012	27.07	27.16	26.88	27.06
5101	NYSE	OGE	Tue, Aug 28, 2012	27.09	27.17	27.00	27.02
5100	NYSE	OGE	Mon, Aug 27, 2012	27.20	27.27	27.04	27.07
5099	NYSE	OGE	Fri, Aug 24, 2012	26.98	27.19	26.94	27.15
5098	NYSE	OGE	Thu, Aug 23, 2012	27.16	27.17	26.84	26.98
5097	NYSE	OGE	Wed, Aug 22, 2012	27.43	27.43	27.15	27.23
5096	NYSE	OGE	Tue, Aug 21, 2012	27.41	27.61	27.34	27.52
5095	NYSE	OGE	Mon, Aug 20, 2012	27.28	27.46	27.22	27.45
5094	NYSE	OGE	Fri, Aug 17, 2012	27.23	27.34	27.11	27.28
5093	NYSE	OGE	Thu, Aug 16, 2012	27.29	27.42	27.19	27.29
5092	NYSE	OGE	Wed, Aug 15, 2012	27.35	27.48	27.30	27.35
5091	NYSE	OGE	Tue, Aug 14, 2012	27.30	27.35	27.08	27.31
5090	NYSE	OGE	Mon, Aug 13, 2012	27.38	27.50	27.20	27.29
5089	NYSE	OGE	Fri, Aug 10, 2012	27.29	27.49	27.18	27.47
5088	NYSE	OGE	Thu, Aug 9, 2012	27.36	27.46	27.22	27.32
5087	NYSE	OGE	Wed, Aug 8, 2012	27.87	27.87	27.34	27.42
5086	NYSE	OGE	Tue, Aug 7, 2012	27.17	27.63	27.17	27.45
5085	NYSE	OGE	Mon, Aug 6, 2012	27.63	27.83	27.61	27.64
5084	NYSE	OGE	Fri, Aug 3, 2012	27.67	27.91	27.49	27.57
5083	NYSE	OGE	Thu, Aug 2, 2012	26.98	27.47	26.70	27.04
5082	NYSE	OGE	Wed, Aug 1, 2012	26.62	27.08	26.38	26.47
5081	NYSE	OGE	Tue, Jul 31, 2012	26.99	27.24	26.55	26.56
5080	NYSE	OGE	Mon, Jul 30, 2012	26.78	27.11	26.72	26.99
5079	NYSE	OGE	Fri, Jul 27, 2012	26.52	26.86	26.40	26.79
5078	NYSE	OGE	Thu, Jul 26, 2012	26.40	26.62	26.29	26.37
5077	NYSE	OGE	Wed, Jul 25, 2012	26.20	26.32	25.98	26.14
5076	NYSE	OGE	Tue, Jul 24, 2012	26.70	26.75	26.00	26.13
5075	NYSE	OGE	Mon, Jul 23, 2012	26.64	26.85	26.36	26.71
5074	NYSE	OGE	Fri, Jul 20, 2012	26.41	26.87	26.35	26.82
5073	NYSE	OGE	Thu, Jul 19, 2012	26.36	26.74	26.10	26.51
5072	NYSE	OGE	Wed, Jul 18, 2012	25.91	26.47	25.91	26.39
5071	NYSE	OGE	Tue, Jul 17, 2012	25.85	26.04	25.67	26.01
5070	NYSE	OGE	Mon, Jul 16, 2012	26.01	26.10	25.75	25.84
5069	NYSE	OGE	Fri, Jul 13, 2012	25.73	26.07	25.68	26.06
5068	NYSE	OGE	Thu, Jul 12, 2012	25.47	25.72	25.30	25.66
5067	NYSE	OGE	Wed, Jul 11, 2012	25.47	25.60	25.35	25.58
5066	NYSE	OGE	Tue, Jul 10, 2012	25.64	25.76	25.36	25.44
5065	NYSE	OGE	Mon, Jul 9, 2012	25.60	25.64	25.35	25.52
5064	NYSE	OGE	Fri, Jul 6, 2012	25.53	25.68	25.32	25.60
5063	NYSE	OGE	Thu, Jul 5, 2012	26.01	26.17	25.83	25.86
5062	NYSE	OGE	Tue, Jul 3, 2012	26.04	26.13	25.84	26.10
5061	NYSE	OGE	Mon, Jul 2, 2012	25.89	26.14	25.83	26.08
5060	NYSE	OGE	Fri, Jun 29, 2012	25.89	26.05	25.78	25.90
5059	NYSE	OGE	Thu, Jun 28, 2012	25.31	25.65	25.21	25.64
5058	NYSE	OGE	Wed, Jun 27, 2012	25.29	25.62	25.27	25.46
5057	NYSE	OGE	Tue, Jun 26, 2012	25.24	25.32	25.16	25.20
5056	NYSE	OGE	Mon, Jun 25, 2012	25.48	25.50	25.12	25.24
5055	NYSE	OGE	Fri, Jun 22, 2012	26.09	26.16	25.62	25.68
5054	NYSE	OGE	Thu, Jun 21, 2012	26.90	26.95	26.14	26.15
5053	NYSE	OGE	Wed, Jun 20, 2012	27.10	27.17	26.76	26.84
5052	NYSE	OGE	Tue, Jun 19, 2012	27.18	27.21	27.05	27.16
5051	NYSE	OGE	Mon, Jun 18, 2012	26.84	27.20	26.81	27.16
5050	NYSE	OGE	Fri, Jun 15, 2012	26.73	27.10	26.73	26.99
5049	NYSE	OGE	Thu, Jun 14, 2012	26.73	26.93	26.68	26.75
5048	NYSE	OGE	Wed, Jun 13, 2012	26.80	26.94	26.64	26.73
5047	NYSE	OGE	Tue, Jun 12, 2012	26.98	27.03	26.69	26.89
5046	NYSE	OGE	Mon, Jun 11, 2012	27.07	27.23	26.94	26.97
5045	NYSE	OGE	Fri, Jun 8, 2012	26.80	26.97	26.62	26.92
5044	NYSE	OGE	Thu, Jun 7, 2012	27.07	27.12	26.88	26.90
5043	NYSE	OGE	Wed, Jun 6, 2012	26.78	26.90	26.64	26.89
5042	NYSE	OGE	Tue, Jun 5, 2012	26.39	26.85	26.30	26.67
5041	NYSE	OGE	Mon, Jun 4, 2012	26.73	26.73	26.27	26.44
5040	NYSE	OGE	Fri, Jun 1, 2012	26.26	26.77	26.26	26.60
5039	NYSE	OGE	Thu, May 31, 2012	26.42	26.71	26.20	26.62
5038	NYSE	OGE	Wed, May 30, 2012	26.55	26.73	26.37	26.40
5037	NYSE	OGE	Tue, May 29, 2012	26.82	26.91	26.57	26.72
5036	NYSE	OGE	Fri, May 25, 2012	26.66	26.78	26.65	26.74
5035	NYSE	OGE	Thu, May 24, 2012	26.64	26.78	26.46	26.70
5034	NYSE	OGE	Wed, May 23, 2012	26.66	26.82	26.40	26.53
5033	NYSE	OGE	Tue, May 22, 2012	26.69	26.88	26.66	26.81
5032	NYSE	OGE	Mon, May 21, 2012	26.41	26.70	26.24	26.69
5031	NYSE	OGE	Fri, May 18, 2012	26.60	26.71	26.34	26.37
5030	NYSE	OGE	Thu, May 17, 2012	26.90	27.01	26.44	26.58
5029	NYSE	OGE	Wed, May 16, 2012	26.94	27.08	26.90	26.95
5028	NYSE	OGE	Tue, May 15, 2012	27.10	27.19	26.81	26.94
5027	NYSE	OGE	Mon, May 14, 2012	26.86	27.16	26.74	27.01
5026	NYSE	OGE	Fri, May 11, 2012	27.02	27.31	26.98	27.04
5025	NYSE	OGE	Thu, May 10, 2012	27.02	27.27	26.97	27.16
5024	NYSE	OGE	Wed, May 9, 2012	26.74	27.09	26.71	26.85
5023	NYSE	OGE	Tue, May 8, 2012	26.89	27.18	26.76	26.95
5022	NYSE	OGE	Mon, May 7, 2012	27.30	27.38	27.04	27.09
5021	NYSE	OGE	Fri, May 4, 2012	27.28	27.61	27.28	27.47
5020	NYSE	OGE	Thu, May 3, 2012	26.74	27.66	26.74	27.44
5019	NYSE	OGE	Wed, May 2, 2012	26.85	26.85	26.64	26.67
5018	NYSE	OGE	Tue, May 1, 2012	26.96	27.22	26.63	26.97
5017	NYSE	OGE	Mon, Apr 30, 2012	26.90	27.00	26.76	26.98
5016	NYSE	OGE	Fri, Apr 27, 2012	26.81	26.92	26.62	26.84
5015	NYSE	OGE	Thu, Apr 26, 2012	26.56	26.78	26.43	26.69
5014	NYSE	OGE	Wed, Apr 25, 2012	26.50	26.74	26.42	26.63
5013	NYSE	OGE	Tue, Apr 24, 2012	26.17	26.40	26.13	26.35
5012	NYSE	OGE	Mon, Apr 23, 2012	26.07	26.19	25.79	26.09
5011	NYSE	OGE	Fri, Apr 20, 2012	26.06	26.39	26.02	26.30
5010	NYSE	OGE	Thu, Apr 19, 2012	25.92	26.10	25.75	25.95
5009	NYSE	OGE	Wed, Apr 18, 2012	26.04	26.14	25.89	26.00
5008	NYSE	OGE	Tue, Apr 17, 2012	25.98	26.19	25.76	26.18
5007	NYSE	OGE	Mon, Apr 16, 2012	25.72	25.93	25.63	25.87
5006	NYSE	OGE	Fri, Apr 13, 2012	25.73	25.94	25.63	25.65
5005	NYSE	OGE	Thu, Apr 12, 2012	25.54	25.89	25.51	25.83
5004	NYSE	OGE	Wed, Apr 11, 2012	25.63	25.69	25.49	25.59
5003	NYSE	OGE	Tue, Apr 10, 2012	25.90	25.90	25.44	25.47
5002	NYSE	OGE	Mon, Apr 9, 2012	25.86	26.04	25.81	25.97
5001	NYSE	OGE	Thu, Apr 5, 2012	26.28	26.29	26.00	26.13
5000	NYSE	OGE	Wed, Apr 4, 2012	26.56	26.65	26.39	26.48
4999	NYSE	OGE	Tue, Apr 3, 2012	26.71	26.83	26.49	26.76
4998	NYSE	OGE	Mon, Apr 2, 2012	26.68	27.02	26.59	26.76
4997	NYSE	OGE	Fri, Mar 30, 2012	26.72	26.86	26.57	26.75
4996	NYSE	OGE	Thu, Mar 29, 2012	26.24	26.69	26.05	26.63
4995	NYSE	OGE	Wed, Mar 28, 2012	26.58	26.63	26.23	26.42
4994	NYSE	OGE	Tue, Mar 27, 2012	26.50	26.65	26.40	26.63
4993	NYSE	OGE	Mon, Mar 26, 2012	26.42	26.62	26.40	26.48
4992	NYSE	OGE	Fri, Mar 23, 2012	25.91	26.32	25.86	26.24
4991	NYSE	OGE	Thu, Mar 22, 2012	26.04	26.12	25.79	25.91
4990	NYSE	OGE	Wed, Mar 21, 2012	26.35	26.41	26.10	26.14
4989	NYSE	OGE	Tue, Mar 20, 2012	26.27	26.36	26.18	26.32
4988	NYSE	OGE	Mon, Mar 19, 2012	26.57	26.79	26.35	26.39
4987	NYSE	OGE	Fri, Mar 16, 2012	26.49	26.67	26.36	26.48
4986	NYSE	OGE	Thu, Mar 15, 2012	26.35	26.48	26.17	26.47
4985	NYSE	OGE	Wed, Mar 14, 2012	26.60	26.70	26.34	26.39
4984	NYSE	OGE	Tue, Mar 13, 2012	26.52	26.59	26.41	26.57
4983	NYSE	OGE	Mon, Mar 12, 2012	26.35	26.47	26.25	26.46
4982	NYSE	OGE	Fri, Mar 9, 2012	26.18	26.37	25.97	26.32
4981	NYSE	OGE	Thu, Mar 8, 2012	26.15	26.18	25.91	26.13
4980	NYSE	OGE	Wed, Mar 7, 2012	25.83	26.10	25.66	26.04
4979	NYSE	OGE	Tue, Mar 6, 2012	25.97	25.97	25.62	25.83
4978	NYSE	OGE	Mon, Mar 5, 2012	26.06	26.15	25.90	26.09
4977	NYSE	OGE	Fri, Mar 2, 2012	26.10	26.21	26.00	26.17
4976	NYSE	OGE	Thu, Mar 1, 2012	26.27	26.34	26.03	26.18
4975	NYSE	OGE	Wed, Feb 29, 2012	26.16	26.29	25.93	26.24
4974	NYSE	OGE	Tue, Feb 28, 2012	26.41	26.47	26.02	26.14
4973	NYSE	OGE	Mon, Feb 27, 2012	26.52	26.71	26.34	26.44
4972	NYSE	OGE	Fri, Feb 24, 2012	26.25	26.99	26.23	26.73
4971	NYSE	OGE	Thu, Feb 23, 2012	26.10	26.34	25.96	26.27
4970	NYSE	OGE	Wed, Feb 22, 2012	26.08	26.20	25.79	26.03
4969	NYSE	OGE	Tue, Feb 21, 2012	26.49	26.51	26.01	26.06
4968	NYSE	OGE	Fri, Feb 17, 2012	26.55	27.24	26.37	26.48
4967	NYSE	OGE	Thu, Feb 16, 2012	26.33	26.83	26.15	26.68
4966	NYSE	OGE	Wed, Feb 15, 2012	26.32	26.40	26.05	26.24
4965	NYSE	OGE	Tue, Feb 14, 2012	26.31	26.42	26.06	26.19
4964	NYSE	OGE	Mon, Feb 13, 2012	26.54	26.69	26.27	26.45
4963	NYSE	OGE	Fri, Feb 10, 2012	26.41	26.51	26.17	26.42
4962	NYSE	OGE	Thu, Feb 9, 2012	26.65	26.78	26.41	26.61
4961	NYSE	OGE	Wed, Feb 8, 2012	26.74	26.89	26.44	26.62
4960	NYSE	OGE	Tue, Feb 7, 2012	26.51	26.91	26.42	26.78
4959	NYSE	OGE	Mon, Feb 6, 2012	26.51	26.72	26.46	26.64
4958	NYSE	OGE	Fri, Feb 3, 2012	26.81	26.85	26.57	26.62
4957	NYSE	OGE	Thu, Feb 2, 2012	26.85	26.90	26.53	26.59
4956	NYSE	OGE	Wed, Feb 1, 2012	26.54	26.88	26.50	26.88
4955	NYSE	OGE	Tue, Jan 31, 2012	26.43	26.50	26.37	26.43
4954	NYSE	OGE	Mon, Jan 30, 2012	26.75	26.78	26.20	26.29
4953	NYSE	OGE	Fri, Jan 27, 2012	27.01	27.17	26.76	26.84
4952	NYSE	OGE	Thu, Jan 26, 2012	27.15	27.33	26.75	27.03
4951	NYSE	OGE	Wed, Jan 25, 2012	27.50	27.51	26.67	27.20
4950	NYSE	OGE	Tue, Jan 24, 2012	27.68	27.75	27.51	27.65
4949	NYSE	OGE	Mon, Jan 23, 2012	27.84	28.18	27.71	27.79
4948	NYSE	OGE	Fri, Jan 20, 2012	27.75	27.90	27.64	27.75
4947	NYSE	OGE	Thu, Jan 19, 2012	27.82	27.84	27.69	27.75
4946	NYSE	OGE	Wed, Jan 18, 2012	27.72	27.82	27.57	27.77
4945	NYSE	OGE	Tue, Jan 17, 2012	27.92	28.04	27.55	27.68
4944	NYSE	OGE	Fri, Jan 13, 2012	27.72	27.80	27.48	27.69
4943	NYSE	OGE	Thu, Jan 12, 2012	27.97	28.01	27.68	27.75
4942	NYSE	OGE	Wed, Jan 11, 2012	27.84	28.07	27.83	27.87
4941	NYSE	OGE	Tue, Jan 10, 2012	28.00	28.14	27.86	27.95
4940	NYSE	OGE	Mon, Jan 9, 2012	27.70	28.00	27.57	27.88
4939	NYSE	OGE	Fri, Jan 6, 2012	27.81	27.93	27.66	27.68
4938	NYSE	OGE	Thu, Jan 5, 2012	27.89	28.09	27.75	27.98
4937	NYSE	OGE	Wed, Jan 4, 2012	27.85	28.03	27.82	27.97
4936	NYSE	OGE	Tue, Jan 3, 2012	28.77	28.77	27.79	27.84
4935	NYSE	OGE	Fri, Dec 30, 2011	28.43	28.59	28.30	28.36
4934	NYSE	OGE	Thu, Dec 29, 2011	28.27	28.45	28.18	28.41
4933	NYSE	OGE	Wed, Dec 28, 2011	28.42	28.50	28.11	28.16
4932	NYSE	OGE	Tue, Dec 27, 2011	28.00	28.43	27.93	28.36
4931	NYSE	OGE	Fri, Dec 23, 2011	28.04	28.11	27.97	28.06
4930	NYSE	OGE	Thu, Dec 22, 2011	28.11	28.11	27.85	27.90
4929	NYSE	OGE	Wed, Dec 21, 2011	27.63	28.02	27.51	28.01
4928	NYSE	OGE	Tue, Dec 20, 2011	27.10	27.78	27.10	27.65
4927	NYSE	OGE	Mon, Dec 19, 2011	27.14	27.28	26.51	26.56
4926	NYSE	OGE	Fri, Dec 16, 2011	26.90	27.11	26.75	27.02
4925	NYSE	OGE	Thu, Dec 15, 2011	26.39	26.68	26.38	26.56
4924	NYSE	OGE	Wed, Dec 14, 2011	26.42	26.54	25.98	26.15
4923	NYSE	OGE	Tue, Dec 13, 2011	26.44	26.88	26.37	26.46
4922	NYSE	OGE	Mon, Dec 12, 2011	26.09	26.29	25.93	26.28
4921	NYSE	OGE	Fri, Dec 9, 2011	26.05	26.35	25.96	26.30
4920	NYSE	OGE	Thu, Dec 8, 2011	26.13	26.19	25.85	25.94
4919	NYSE	OGE	Wed, Dec 7, 2011	26.20	26.28	25.95	26.23
4918	NYSE	OGE	Tue, Dec 6, 2011	26.39	26.44	26.19	26.32
4917	NYSE	OGE	Mon, Dec 5, 2011	26.53	26.53	26.19	26.32
4916	NYSE	OGE	Fri, Dec 2, 2011	26.45	26.56	26.17	26.22
4915	NYSE	OGE	Thu, Dec 1, 2011	26.28	26.60	26.16	26.26
4914	NYSE	OGE	Wed, Nov 30, 2011	26.03	26.50	26.00	26.48
4913	NYSE	OGE	Tue, Nov 29, 2011	25.13	25.46	25.03	25.42
4912	NYSE	OGE	Mon, Nov 28, 2011	25.33	25.39	24.91	25.02
4911	NYSE	OGE	Fri, Nov 25, 2011	24.66	24.90	24.65	24.68
4910	NYSE	OGE	Wed, Nov 23, 2011	24.99	25.05	24.50	24.66
4909	NYSE	OGE	Tue, Nov 22, 2011	25.29	25.34	25.03	25.21
4908	NYSE	OGE	Mon, Nov 21, 2011	25.38	25.43	24.96	25.28
4907	NYSE	OGE	Fri, Nov 18, 2011	25.57	25.76	25.47	25.68
4906	NYSE	OGE	Thu, Nov 17, 2011	25.65	25.92	25.33	25.43
4905	NYSE	OGE	Wed, Nov 16, 2011	25.88	26.10	25.70	25.72
4904	NYSE	OGE	Tue, Nov 15, 2011	25.92	26.18	25.83	26.08
4903	NYSE	OGE	Mon, Nov 14, 2011	26.16	26.26	25.88	26.02
4902	NYSE	OGE	Fri, Nov 11, 2011	26.07	26.41	26.00	26.39
4901	NYSE	OGE	Thu, Nov 10, 2011	26.00	26.06	25.67	25.81
4900	NYSE	OGE	Wed, Nov 9, 2011	25.99	26.11	25.56	25.65
4899	NYSE	OGE	Tue, Nov 8, 2011	26.17	26.53	25.49	26.49
4898	NYSE	OGE	Mon, Nov 7, 2011	26.30	26.44	25.82	26.23
4897	NYSE	OGE	Fri, Nov 4, 2011	26.02	26.42	25.66	26.33
4896	NYSE	OGE	Thu, Nov 3, 2011	25.85	26.32	25.35	26.19
4895	NYSE	OGE	Wed, Nov 2, 2011	25.58	25.88	25.47	25.60
4894	NYSE	OGE	Tue, Nov 1, 2011	25.24	25.42	24.84	25.08
4893	NYSE	OGE	Mon, Oct 31, 2011	25.95	26.25	25.78	25.87
4892	NYSE	OGE	Fri, Oct 28, 2011	26.40	26.41	26.01	26.12
4891	NYSE	OGE	Thu, Oct 27, 2011	26.47	26.81	26.23	26.58
4890	NYSE	OGE	Wed, Oct 26, 2011	25.98	25.98	25.59	25.76
4889	NYSE	OGE	Tue, Oct 25, 2011	26.06	26.06	25.70	25.73
4888	NYSE	OGE	Mon, Oct 24, 2011	26.07	26.27	25.91	26.07
4887	NYSE	OGE	Fri, Oct 21, 2011	25.82	26.11	25.69	26.00
4886	NYSE	OGE	Thu, Oct 20, 2011	25.35	25.70	25.17	25.60
4885	NYSE	OGE	Wed, Oct 19, 2011	25.28	25.75	25.25	25.36
4884	NYSE	OGE	Tue, Oct 18, 2011	24.95	25.61	24.77	25.32
4883	NYSE	OGE	Mon, Oct 17, 2011	24.81	25.05	24.78	24.96
4882	NYSE	OGE	Fri, Oct 14, 2011	24.43	25.00	24.30	24.95
4881	NYSE	OGE	Thu, Oct 13, 2011	24.25	24.33	23.96	24.22
4880	NYSE	OGE	Wed, Oct 12, 2011	24.50	24.62	24.31	24.37
4879	NYSE	OGE	Tue, Oct 11, 2011	24.51	24.55	24.22	24.32
4878	NYSE	OGE	Mon, Oct 10, 2011	24.45	24.75	24.34	24.69
4877	NYSE	OGE	Fri, Oct 7, 2011	24.48	24.57	23.92	24.10
4876	NYSE	OGE	Thu, Oct 6, 2011	23.75	24.37	23.68	24.34
4875	NYSE	OGE	Wed, Oct 5, 2011	23.40	23.87	23.03	23.83
4874	NYSE	OGE	Tue, Oct 4, 2011	23.37	23.59	22.85	23.58
4873	NYSE	OGE	Mon, Oct 3, 2011	23.83	24.37	23.62	23.62
4872	NYSE	OGE	Fri, Sep 30, 2011	23.43	24.17	23.26	23.90
4871	NYSE	OGE	Thu, Sep 29, 2011	23.57	23.82	23.27	23.64
4870	NYSE	OGE	Wed, Sep 28, 2011	23.96	24.05	23.17	23.19
4869	NYSE	OGE	Tue, Sep 27, 2011	24.20	24.24	23.78	23.85
4868	NYSE	OGE	Mon, Sep 26, 2011	23.71	23.77	23.28	23.73
4867	NYSE	OGE	Fri, Sep 23, 2011	23.12	23.50	23.08	23.47
4866	NYSE	OGE	Thu, Sep 22, 2011	23.40	23.49	22.90	23.15
4865	NYSE	OGE	Wed, Sep 21, 2011	24.55	24.69	23.96	23.96
4864	NYSE	OGE	Tue, Sep 20, 2011	24.77	25.22	24.58	24.58
4863	NYSE	OGE	Mon, Sep 19, 2011	24.25	24.77	24.24	24.67
4862	NYSE	OGE	Fri, Sep 16, 2011	24.72	25.01	24.60	24.68
4861	NYSE	OGE	Thu, Sep 15, 2011	24.64	24.79	24.45	24.69
4860	NYSE	OGE	Wed, Sep 14, 2011	24.42	24.66	24.02	24.42
4859	NYSE	OGE	Tue, Sep 13, 2011	24.05	24.31	23.86	24.27
4858	NYSE	OGE	Mon, Sep 12, 2011	23.58	23.99	23.53	23.99
4857	NYSE	OGE	Fri, Sep 9, 2011	24.31	24.34	23.70	23.90
4856	NYSE	OGE	Thu, Sep 8, 2011	24.51	24.86	24.38	24.53
4855	NYSE	OGE	Wed, Sep 7, 2011	24.25	24.65	24.20	24.63
4854	NYSE	OGE	Tue, Sep 6, 2011	23.53	23.94	23.33	23.90
4853	NYSE	OGE	Fri, Sep 2, 2011	24.25	24.50	24.15	24.21
4852	NYSE	OGE	Thu, Sep 1, 2011	25.13	25.24	24.75	24.80
4851	NYSE	OGE	Wed, Aug 31, 2011	25.14	25.33	24.88	25.03
4850	NYSE	OGE	Tue, Aug 30, 2011	24.88	25.18	24.73	25.02
4849	NYSE	OGE	Mon, Aug 29, 2011	24.84	24.98	24.65	24.88
4848	NYSE	OGE	Fri, Aug 26, 2011	24.06	24.55	23.54	24.44
4847	NYSE	OGE	Thu, Aug 25, 2011	24.70	24.70	23.94	24.22
4846	NYSE	OGE	Wed, Aug 24, 2011	23.85	24.51	23.74	24.47
4845	NYSE	OGE	Tue, Aug 23, 2011	23.01	23.85	22.80	23.85
4844	NYSE	OGE	Mon, Aug 22, 2011	23.34	23.44	22.67	22.87
4843	NYSE	OGE	Fri, Aug 19, 2011	23.00	23.37	22.78	22.84
4842	NYSE	OGE	Thu, Aug 18, 2011	23.42	23.51	23.08	23.32
4841	NYSE	OGE	Wed, Aug 17, 2011	23.87	24.20	23.84	24.04
4840	NYSE	OGE	Tue, Aug 16, 2011	23.62	23.78	23.50	23.69
4839	NYSE	OGE	Mon, Aug 15, 2011	23.19	23.82	23.17	23.82
4838	NYSE	OGE	Fri, Aug 12, 2011	23.19	23.50	22.91	23.06
4837	NYSE	OGE	Thu, Aug 11, 2011	21.91	23.33	21.82	23.04
4836	NYSE	OGE	Wed, Aug 10, 2011	21.41	22.45	21.36	21.80
4835	NYSE	OGE	Tue, Aug 9, 2011	21.08	21.87	20.28	21.87
4834	NYSE	OGE	Mon, Aug 8, 2011	22.00	22.14	20.57	20.58
4833	NYSE	OGE	Fri, Aug 5, 2011	23.53	23.55	21.89	22.50
4832	NYSE	OGE	Thu, Aug 4, 2011	24.74	25.13	23.32	23.33
4831	NYSE	OGE	Wed, Aug 3, 2011	24.65	24.85	24.22	24.71
4830	NYSE	OGE	Tue, Aug 2, 2011	24.95	25.13	24.60	24.60
4829	NYSE	OGE	Mon, Aug 1, 2011	25.29	25.55	25.01	25.09
4828	NYSE	OGE	Fri, Jul 29, 2011	25.08	25.33	24.79	25.02
4827	NYSE	OGE	Thu, Jul 28, 2011	25.28	25.54	25.16	25.28
4826	NYSE	OGE	Wed, Jul 27, 2011	25.39	25.47	25.16	25.30
4825	NYSE	OGE	Tue, Jul 26, 2011	25.79	25.79	25.50	25.54
4824	NYSE	OGE	Mon, Jul 25, 2011	25.63	25.96	25.61	25.76
4823	NYSE	OGE	Fri, Jul 22, 2011	26.01	26.01	25.73	25.83
4822	NYSE	OGE	Thu, Jul 21, 2011	25.65	26.08	25.62	26.04
4821	NYSE	OGE	Wed, Jul 20, 2011	25.31	25.57	25.21	25.51
4820	NYSE	OGE	Tue, Jul 19, 2011	25.01	25.28	24.90	25.26
4819	NYSE	OGE	Mon, Jul 18, 2011	25.11	25.19	24.69	24.85
4818	NYSE	OGE	Fri, Jul 15, 2011	25.01	25.18	24.91	25.16
4817	NYSE	OGE	Thu, Jul 14, 2011	25.09	25.38	24.91	24.94
4816	NYSE	OGE	Wed, Jul 13, 2011	25.30	25.39	25.04	25.10
4815	NYSE	OGE	Tue, Jul 12, 2011	25.22	25.41	25.15	25.17
4814	NYSE	OGE	Mon, Jul 11, 2011	25.45	25.58	25.25	25.25
4813	NYSE	OGE	Fri, Jul 8, 2011	25.58	25.71	25.50	25.68
4812	NYSE	OGE	Thu, Jul 7, 2011	25.91	25.91	25.70	25.81
4811	NYSE	OGE	Wed, Jul 6, 2011	25.52	25.76	25.38	25.72
4810	NYSE	OGE	Tue, Jul 5, 2011	25.60	25.73	25.45	25.60
4809	NYSE	OGE	Fri, Jul 1, 2011	25.24	25.54	25.21	25.53
4808	NYSE	OGE	Thu, Jun 30, 2011	25.15	25.25	25.01	25.16
4807	NYSE	OGE	Wed, Jun 29, 2011	24.99	25.19	24.85	25.14
4806	NYSE	OGE	Tue, Jun 28, 2011	24.71	25.04	24.68	24.88
4805	NYSE	OGE	Mon, Jun 27, 2011	24.54	24.70	24.50	24.59
4804	NYSE	OGE	Fri, Jun 24, 2011	24.48	24.73	24.44	24.49
4803	NYSE	OGE	Thu, Jun 23, 2011	24.44	24.48	24.15	24.41
4802	NYSE	OGE	Wed, Jun 22, 2011	24.61	24.87	24.51	24.67
4801	NYSE	OGE	Tue, Jun 21, 2011	24.72	24.82	24.60	24.68
4800	NYSE	OGE	Mon, Jun 20, 2011	24.21	24.57	24.21	24.53
4799	NYSE	OGE	Fri, Jun 17, 2011	24.37	24.45	24.18	24.26
4798	NYSE	OGE	Thu, Jun 16, 2011	23.94	24.31	23.94	24.18
4797	NYSE	OGE	Wed, Jun 15, 2011	24.08	24.28	23.82	23.93
4796	NYSE	OGE	Tue, Jun 14, 2011	24.29	24.36	24.09	24.30
4795	NYSE	OGE	Mon, Jun 13, 2011	24.16	24.22	23.98	24.07
4794	NYSE	OGE	Fri, Jun 10, 2011	24.39	24.39	24.11	24.11
4793	NYSE	OGE	Thu, Jun 9, 2011	24.55	24.65	24.32	24.49
4792	NYSE	OGE	Wed, Jun 8, 2011	24.31	24.62	24.20	24.46
4791	NYSE	OGE	Tue, Jun 7, 2011	24.47	24.48	24.29	24.32
4790	NYSE	OGE	Mon, Jun 6, 2011	24.62	24.67	24.32	24.32
4789	NYSE	OGE	Fri, Jun 3, 2011	24.71	24.85	24.58	24.63
4788	NYSE	OGE	Thu, Jun 2, 2011	25.11	25.11	24.77	25.00
4787	NYSE	OGE	Wed, Jun 1, 2011	25.52	25.59	25.03	25.06
4786	NYSE	OGE	Tue, May 31, 2011	25.56	25.61	25.37	25.54
4785	NYSE	OGE	Fri, May 27, 2011	25.49	25.57	25.29	25.34
4784	NYSE	OGE	Thu, May 26, 2011	25.17	25.44	25.02	25.38
4783	NYSE	OGE	Wed, May 25, 2011	24.95	25.27	24.77	25.19
4782	NYSE	OGE	Tue, May 24, 2011	25.15	25.24	25.02	25.05
4781	NYSE	OGE	Mon, May 23, 2011	25.30	25.40	25.01	25.11
4780	NYSE	OGE	Fri, May 20, 2011	25.70	25.88	25.37	25.63
4779	NYSE	OGE	Thu, May 19, 2011	25.60	25.90	25.57	25.77
4778	NYSE	OGE	Wed, May 18, 2011	25.10	25.54	24.98	25.47
4777	NYSE	OGE	Tue, May 17, 2011	25.11	25.31	25.07	25.13
4776	NYSE	OGE	Mon, May 16, 2011	25.41	25.54	25.28	25.30
4775	NYSE	OGE	Fri, May 13, 2011	25.70	25.81	25.39	25.54
4774	NYSE	OGE	Thu, May 12, 2011	25.48	25.81	25.39	25.75
4773	NYSE	OGE	Wed, May 11, 2011	25.83	25.83	25.36	25.59
4772	NYSE	OGE	Tue, May 10, 2011	25.64	25.96	25.64	25.87
4771	NYSE	OGE	Mon, May 9, 2011	25.23	25.62	25.14	25.58
4770	NYSE	OGE	Fri, May 6, 2011	25.47	25.78	25.05	25.21
4769	NYSE	OGE	Thu, May 5, 2011	25.93	25.93	25.27	25.66
4768	NYSE	OGE	Wed, May 4, 2011	26.43	26.47	26.03	26.20
4767	NYSE	OGE	Tue, May 3, 2011	26.47	26.67	26.43	26.48
4766	NYSE	OGE	Mon, May 2, 2011	26.59	26.66	26.44	26.50
4765	NYSE	OGE	Fri, Apr 29, 2011	26.59	26.60	26.31	26.59
4764	NYSE	OGE	Thu, Apr 28, 2011	26.33	26.58	26.33	26.50
4763	NYSE	OGE	Wed, Apr 27, 2011	26.17	26.40	26.12	26.40
4762	NYSE	OGE	Tue, Apr 26, 2011	26.09	26.22	26.09	26.21
4761	NYSE	OGE	Mon, Apr 25, 2011	26.29	26.29	25.91	26.01
4760	NYSE	OGE	Thu, Apr 21, 2011	26.20	26.75	26.13	26.28
4759	NYSE	OGE	Wed, Apr 20, 2011	25.66	26.20	25.66	26.18
4758	NYSE	OGE	Tue, Apr 19, 2011	25.23	25.32	25.15	25.31
4757	NYSE	OGE	Mon, Apr 18, 2011	25.49	25.49	25.06	25.15
4756	NYSE	OGE	Fri, Apr 15, 2011	25.54	25.74	25.46	25.72
4755	NYSE	OGE	Thu, Apr 14, 2011	25.16	25.48	25.02	25.46
4754	NYSE	OGE	Wed, Apr 13, 2011	25.24	25.42	25.20	25.26
4753	NYSE	OGE	Tue, Apr 12, 2011	25.45	25.47	25.06	25.17
4752	NYSE	OGE	Mon, Apr 11, 2011	25.71	25.76	25.47	25.56
4751	NYSE	OGE	Fri, Apr 8, 2011	25.56	25.66	25.54	25.64
4750	NYSE	OGE	Thu, Apr 7, 2011	25.49	25.52	25.39	25.44
4749	NYSE	OGE	Wed, Apr 6, 2011	25.68	25.68	25.43	25.53
4748	NYSE	OGE	Tue, Apr 5, 2011	25.57	25.74	25.55	25.67
4747	NYSE	OGE	Mon, Apr 4, 2011	25.60	25.70	25.52	25.59
4746	NYSE	OGE	Fri, Apr 1, 2011	25.41	25.61	25.37	25.55
4745	NYSE	OGE	Thu, Mar 31, 2011	25.06	25.31	24.97	25.28
4744	NYSE	OGE	Wed, Mar 30, 2011	24.81	25.13	24.81	25.10
4743	NYSE	OGE	Tue, Mar 29, 2011	24.48	24.75	24.40	24.74
4742	NYSE	OGE	Mon, Mar 28, 2011	24.63	24.80	24.48	24.49
4741	NYSE	OGE	Fri, Mar 25, 2011	24.71	24.90	24.58	24.63
4740	NYSE	OGE	Thu, Mar 24, 2011	24.72	24.75	24.46	24.63
4739	NYSE	OGE	Wed, Mar 23, 2011	24.54	24.67	24.43	24.59
4738	NYSE	OGE	Tue, Mar 22, 2011	24.60	24.68	24.53	24.55
4737	NYSE	OGE	Mon, Mar 21, 2011	24.20	24.67	24.20	24.58
4736	NYSE	OGE	Fri, Mar 18, 2011	24.05	24.28	23.93	24.02
4735	NYSE	OGE	Thu, Mar 17, 2011	24.09	24.09	23.67	23.87
4734	NYSE	OGE	Wed, Mar 16, 2011	23.88	24.05	23.67	23.80
4733	NYSE	OGE	Tue, Mar 15, 2011	23.94	24.07	23.64	23.93
4732	NYSE	OGE	Mon, Mar 14, 2011	24.34	24.50	24.13	24.44
4731	NYSE	OGE	Fri, Mar 11, 2011	24.36	24.52	24.21	24.47
4730	NYSE	OGE	Thu, Mar 10, 2011	24.60	24.60	24.21	24.34
4729	NYSE	OGE	Wed, Mar 9, 2011	24.68	24.87	24.60	24.82
4728	NYSE	OGE	Tue, Mar 8, 2011	24.41	24.89	24.38	24.73
4727	NYSE	OGE	Mon, Mar 7, 2011	24.43	24.73	24.29	24.46
4726	NYSE	OGE	Fri, Mar 4, 2011	24.53	24.58	24.24	24.44
4725	NYSE	OGE	Thu, Mar 3, 2011	24.47	24.64	24.37	24.58
4724	NYSE	OGE	Wed, Mar 2, 2011	24.00	24.46	23.97	24.36
4723	NYSE	OGE	Tue, Mar 1, 2011	24.15	24.28	23.87	23.94
4722	NYSE	OGE	Mon, Feb 28, 2011	23.99	24.45	23.95	24.05
4721	NYSE	OGE	Fri, Feb 25, 2011	23.71	23.97	23.71	23.95
4720	NYSE	OGE	Thu, Feb 24, 2011	23.66	23.81	23.59	23.66
4719	NYSE	OGE	Wed, Feb 23, 2011	23.87	24.02	23.57	23.69
4718	NYSE	OGE	Tue, Feb 22, 2011	23.82	24.06	23.76	23.91
4717	NYSE	OGE	Fri, Feb 18, 2011	23.67	24.09	23.64	24.00
4716	NYSE	OGE	Thu, Feb 17, 2011	23.15	23.62	23.05	23.60
4715	NYSE	OGE	Wed, Feb 16, 2011	23.16	23.23	23.05	23.13
4714	NYSE	OGE	Tue, Feb 15, 2011	23.15	23.27	23.07	23.09
4713	NYSE	OGE	Mon, Feb 14, 2011	23.36	23.36	23.20	23.25
4712	NYSE	OGE	Fri, Feb 11, 2011	23.11	23.39	23.11	23.34
4711	NYSE	OGE	Thu, Feb 10, 2011	23.17	23.35	23.17	23.27
4710	NYSE	OGE	Wed, Feb 9, 2011	23.25	23.27	23.11	23.22
4709	NYSE	OGE	Tue, Feb 8, 2011	23.29	23.35	23.15	23.34
4708	NYSE	OGE	Mon, Feb 7, 2011	23.19	23.33	23.18	23.26
4707	NYSE	OGE	Fri, Feb 4, 2011	23.24	23.27	23.09	23.17
4706	NYSE	OGE	Thu, Feb 3, 2011	23.03	23.23	22.92	23.18
4705	NYSE	OGE	Wed, Feb 2, 2011	23.20	23.31	23.11	23.12
4704	NYSE	OGE	Tue, Feb 1, 2011	23.10	23.34	23.06	23.27
4703	NYSE	OGE	Mon, Jan 31, 2011	22.87	23.14	22.80	22.95
4702	NYSE	OGE	Fri, Jan 28, 2011	23.25	23.29	22.81	22.84
4701	NYSE	OGE	Thu, Jan 27, 2011	23.02	23.30	22.90	23.24
4700	NYSE	OGE	Wed, Jan 26, 2011	23.03	23.11	22.91	23.03
4699	NYSE	OGE	Tue, Jan 25, 2011	22.83	22.99	22.72	22.98
4698	NYSE	OGE	Mon, Jan 24, 2011	22.51	23.00	22.50	22.87
4697	NYSE	OGE	Fri, Jan 21, 2011	22.65	22.77	22.41	22.47
4696	NYSE	OGE	Thu, Jan 20, 2011	22.45	22.59	22.40	22.54
4695	NYSE	OGE	Wed, Jan 19, 2011	22.68	22.76	22.46	22.50
4694	NYSE	OGE	Tue, Jan 18, 2011	22.51	22.73	22.45	22.66
4693	NYSE	OGE	Fri, Jan 14, 2011	22.47	22.62	22.44	22.50
4692	NYSE	OGE	Thu, Jan 13, 2011	22.63	22.73	22.44	22.50
4691	NYSE	OGE	Wed, Jan 12, 2011	22.79	22.86	22.62	22.63
4690	NYSE	OGE	Tue, Jan 11, 2011	22.81	22.87	22.70	22.74
4689	NYSE	OGE	Mon, Jan 10, 2011	22.79	22.81	22.35	22.76
4688	NYSE	OGE	Fri, Jan 7, 2011	22.81	22.87	22.66	22.82
4687	NYSE	OGE	Thu, Jan 6, 2011	22.84	22.91	22.62	22.76
4686	NYSE	OGE	Wed, Jan 5, 2011	22.95	23.03	22.90	22.90
4685	NYSE	OGE	Tue, Jan 4, 2011	23.15	23.18	22.77	22.96
4684	NYSE	OGE	Mon, Jan 3, 2011	22.95	23.15	22.89	23.13
4683	NYSE	OGE	Fri, Dec 31, 2010	22.93	23.01	22.75	22.77
4682	NYSE	OGE	Thu, Dec 30, 2010	22.87	23.02	22.87	22.98
4681	NYSE	OGE	Wed, Dec 29, 2010	22.88	22.95	22.75	22.92
4680	NYSE	OGE	Tue, Dec 28, 2010	22.79	22.87	22.57	22.86
4679	NYSE	OGE	Mon, Dec 27, 2010	22.74	22.79	22.59	22.76
4678	NYSE	OGE	Thu, Dec 23, 2010	22.95	22.96	22.78	22.80
4677	NYSE	OGE	Wed, Dec 22, 2010	22.80	22.98	22.80	22.98
4676	NYSE	OGE	Tue, Dec 21, 2010	22.81	22.88	22.69	22.76
4675	NYSE	OGE	Mon, Dec 20, 2010	22.89	22.90	22.61	22.80
4674	NYSE	OGE	Fri, Dec 17, 2010	22.68	22.87	22.47	22.85
4673	NYSE	OGE	Thu, Dec 16, 2010	22.35	22.64	22.22	22.62
4672	NYSE	OGE	Wed, Dec 15, 2010	22.60	22.71	22.35	22.36
4671	NYSE	OGE	Tue, Dec 14, 2010	22.53	22.71	22.47	22.64
4670	NYSE	OGE	Mon, Dec 13, 2010	22.46	22.50	22.39	22.50
4669	NYSE	OGE	Fri, Dec 10, 2010	22.48	22.56	22.38	22.45
4668	NYSE	OGE	Thu, Dec 9, 2010	22.66	22.66	22.27	22.46
4667	NYSE	OGE	Wed, Dec 8, 2010	22.68	22.75	22.49	22.56
4666	NYSE	OGE	Tue, Dec 7, 2010	22.85	22.93	22.65	22.67
4665	NYSE	OGE	Mon, Dec 6, 2010	22.58	22.67	22.49	22.54
4664	NYSE	OGE	Fri, Dec 3, 2010	22.32	22.61	22.20	22.54
4663	NYSE	OGE	Thu, Dec 2, 2010	22.49	22.55	22.21	22.35
4662	NYSE	OGE	Wed, Dec 1, 2010	22.48	22.74	22.40	22.50
4661	NYSE	OGE	Tue, Nov 30, 2010	22.32	22.58	22.23	22.26
4660	NYSE	OGE	Mon, Nov 29, 2010	22.46	22.60	22.18	22.54
4659	NYSE	OGE	Fri, Nov 26, 2010	22.49	22.63	22.37	22.61
4658	NYSE	OGE	Wed, Nov 24, 2010	22.47	22.68	22.46	22.67
4657	NYSE	OGE	Tue, Nov 23, 2010	22.35	22.39	22.06	22.38
4656	NYSE	OGE	Mon, Nov 22, 2010	22.30	22.65	22.25	22.61
4655	NYSE	OGE	Fri, Nov 19, 2010	22.41	22.41	22.12	22.39
4654	NYSE	OGE	Thu, Nov 18, 2010	22.29	22.59	22.25	22.46
4653	NYSE	OGE	Wed, Nov 17, 2010	22.06	22.09	21.83	22.04
4652	NYSE	OGE	Tue, Nov 16, 2010	22.47	22.56	21.84	22.02
4651	NYSE	OGE	Mon, Nov 15, 2010	22.47	22.71	22.35	22.65
4650	NYSE	OGE	Fri, Nov 12, 2010	22.46	22.56	22.33	22.41
4649	NYSE	OGE	Thu, Nov 11, 2010	22.44	22.64	22.39	22.64
4648	NYSE	OGE	Wed, Nov 10, 2010	22.72	22.92	22.42	22.60
4647	NYSE	OGE	Tue, Nov 9, 2010	22.84	23.03	22.62	22.73
4646	NYSE	OGE	Mon, Nov 8, 2010	22.77	22.87	22.59	22.75
4645	NYSE	OGE	Fri, Nov 5, 2010	22.89	22.99	22.65	22.87
4644	NYSE	OGE	Thu, Nov 4, 2010	22.83	23.09	22.82	22.96
4643	NYSE	OGE	Wed, Nov 3, 2010	22.65	22.88	22.51	22.64
4642	NYSE	OGE	Tue, Nov 2, 2010	22.49	22.70	22.49	22.67
4641	NYSE	OGE	Mon, Nov 1, 2010	22.25	22.50	22.08	22.27
4640	NYSE	OGE	Fri, Oct 29, 2010	21.78	22.11	21.69	22.08
4639	NYSE	OGE	Thu, Oct 28, 2010	21.84	21.93	21.81	21.90
4638	NYSE	OGE	Wed, Oct 27, 2010	21.44	21.72	21.42	21.70
4637	NYSE	OGE	Tue, Oct 26, 2010	21.46	21.70	21.46	21.47
4636	NYSE	OGE	Mon, Oct 25, 2010	21.72	21.78	21.56	21.61
4635	NYSE	OGE	Fri, Oct 22, 2010	21.65	21.66	21.41	21.56
4634	NYSE	OGE	Thu, Oct 21, 2010	21.95	21.95	21.36	21.59
4633	NYSE	OGE	Wed, Oct 20, 2010	21.49	21.93	21.46	21.84
4632	NYSE	OGE	Tue, Oct 19, 2010	21.58	21.77	21.30	21.42
4631	NYSE	OGE	Mon, Oct 18, 2010	21.63	21.85	21.61	21.81
4630	NYSE	OGE	Fri, Oct 15, 2010	21.70	21.82	21.50	21.65
4629	NYSE	OGE	Thu, Oct 14, 2010	21.36	21.72	21.32	21.59
4628	NYSE	OGE	Wed, Oct 13, 2010	21.30	21.38	21.20	21.35
4627	NYSE	OGE	Tue, Oct 12, 2010	21.18	21.29	21.01	21.24
4626	NYSE	OGE	Mon, Oct 11, 2010	21.36	21.36	21.15	21.18
4625	NYSE	OGE	Fri, Oct 8, 2010	21.42	21.42	21.19	21.31
4624	NYSE	OGE	Thu, Oct 7, 2010	21.40	21.75	21.23	21.42
4623	NYSE	OGE	Wed, Oct 6, 2010	20.54	21.92	20.51	21.28
4622	NYSE	OGE	Tue, Oct 5, 2010	20.38	20.66	20.35	20.64
4621	NYSE	OGE	Mon, Oct 4, 2010	20.29	20.50	20.17	20.25
4620	NYSE	OGE	Fri, Oct 1, 2010	20.10	20.29	19.97	20.29
4619	NYSE	OGE	Thu, Sep 30, 2010	20.08	20.26	19.93	19.94
4618	NYSE	OGE	Wed, Sep 29, 2010	20.06	20.17	19.92	19.95
4617	NYSE	OGE	Tue, Sep 28, 2010	20.21	20.24	19.94	20.06
4616	NYSE	OGE	Mon, Sep 27, 2010	20.22	20.31	20.09	20.21
4615	NYSE	OGE	Fri, Sep 24, 2010	20.10	20.28	20.06	20.22
4614	NYSE	OGE	Thu, Sep 23, 2010	19.98	20.10	19.81	19.85
4613	NYSE	OGE	Wed, Sep 22, 2010	20.09	20.37	20.09	20.11
4612	NYSE	OGE	Tue, Sep 21, 2010	20.28	20.32	20.06	20.10
4611	NYSE	OGE	Mon, Sep 20, 2010	19.95	20.25	19.89	20.23
4610	NYSE	OGE	Fri, Sep 17, 2010	19.95	20.08	19.88	19.91
4609	NYSE	OGE	Thu, Sep 16, 2010	20.03	20.11	19.86	19.89
4608	NYSE	OGE	Wed, Sep 15, 2010	20.07	20.17	19.90	20.09
4607	NYSE	OGE	Tue, Sep 14, 2010	19.89	20.16	19.84	20.03
4606	NYSE	OGE	Mon, Sep 13, 2010	19.73	19.95	19.63	19.89
4605	NYSE	OGE	Fri, Sep 10, 2010	19.63	19.63	19.45	19.55
4604	NYSE	OGE	Thu, Sep 9, 2010	19.77	19.80	19.58	19.65
4603	NYSE	OGE	Wed, Sep 8, 2010	19.76	19.78	19.56	19.57
4602	NYSE	OGE	Tue, Sep 7, 2010	19.67	19.77	19.55	19.70
4601	NYSE	OGE	Fri, Sep 3, 2010	20.00	20.00	19.66	19.76
4600	NYSE	OGE	Thu, Sep 2, 2010	19.96	19.96	19.73	19.78
4599	NYSE	OGE	Wed, Sep 1, 2010	19.80	19.96	19.73	19.89
4598	NYSE	OGE	Tue, Aug 31, 2010	19.49	19.62	19.28	19.53
4597	NYSE	OGE	Mon, Aug 30, 2010	19.80	19.91	19.50	19.52
4596	NYSE	OGE	Fri, Aug 27, 2010	19.58	19.90	19.32	19.90
4595	NYSE	OGE	Thu, Aug 26, 2010	19.62	19.78	19.40	19.45
4594	NYSE	OGE	Wed, Aug 25, 2010	19.36	19.60	19.10	19.57
4593	NYSE	OGE	Tue, Aug 24, 2010	19.35	19.55	19.26	19.40
4592	NYSE	OGE	Mon, Aug 23, 2010	19.77	19.88	19.58	19.61
4591	NYSE	OGE	Fri, Aug 20, 2010	19.59	19.65	19.44	19.65
4590	NYSE	OGE	Thu, Aug 19, 2010	19.95	20.00	19.59	19.71
4589	NYSE	OGE	Wed, Aug 18, 2010	20.10	20.16	19.85	20.08
4588	NYSE	OGE	Tue, Aug 17, 2010	20.05	20.32	19.91	20.16
4587	NYSE	OGE	Mon, Aug 16, 2010	19.69	19.91	19.63	19.88
4586	NYSE	OGE	Fri, Aug 13, 2010	19.65	19.97	19.65	19.85
4585	NYSE	OGE	Thu, Aug 12, 2010	19.59	19.80	19.51	19.71
4584	NYSE	OGE	Wed, Aug 11, 2010	20.05	20.07	19.79	19.90
4583	NYSE	OGE	Tue, Aug 10, 2010	20.14	20.56	20.00	20.45
4582	NYSE	OGE	Mon, Aug 9, 2010	20.14	20.37	20.02	20.34
4581	NYSE	OGE	Fri, Aug 6, 2010	19.82	20.09	19.63	20.08
4580	NYSE	OGE	Thu, Aug 5, 2010	19.91	19.97	19.66	19.93
4579	NYSE	OGE	Wed, Aug 4, 2010	20.19	20.19	19.82	19.98
4578	NYSE	OGE	Tue, Aug 3, 2010	20.04	20.27	20.01	20.07
4577	NYSE	OGE	Mon, Aug 2, 2010	20.16	20.25	20.05	20.14
4576	NYSE	OGE	Fri, Jul 30, 2010	19.81	19.89	19.60	19.82
4575	NYSE	OGE	Thu, Jul 29, 2010	20.35	20.38	19.66	19.97
4574	NYSE	OGE	Wed, Jul 28, 2010	20.49	20.49	20.14	20.25
4573	NYSE	OGE	Tue, Jul 27, 2010	20.24	20.51	20.14	20.49
4572	NYSE	OGE	Mon, Jul 26, 2010	19.73	20.07	19.73	20.07
4571	NYSE	OGE	Fri, Jul 23, 2010	19.43	19.77	19.33	19.72
4570	NYSE	OGE	Thu, Jul 22, 2010	19.14	19.50	19.13	19.45
4569	NYSE	OGE	Wed, Jul 21, 2010	19.41	19.41	18.86	18.91
4568	NYSE	OGE	Tue, Jul 20, 2010	19.01	19.34	18.89	19.34
4567	NYSE	OGE	Mon, Jul 19, 2010	19.02	19.23	18.83	19.21
4566	NYSE	OGE	Fri, Jul 16, 2010	19.41	19.41	18.96	18.97
4565	NYSE	OGE	Thu, Jul 15, 2010	19.32	19.54	19.02	19.48
4564	NYSE	OGE	Wed, Jul 14, 2010	19.33	19.34	19.12	19.28
4563	NYSE	OGE	Tue, Jul 13, 2010	19.33	19.38	19.19	19.35
4562	NYSE	OGE	Mon, Jul 12, 2010	19.00	19.25	18.97	19.17
4561	NYSE	OGE	Fri, Jul 9, 2010	19.01	19.15	18.88	19.13
4560	NYSE	OGE	Thu, Jul 8, 2010	18.99	19.03	18.78	18.99
4559	NYSE	OGE	Wed, Jul 7, 2010	18.50	18.95	18.26	18.93
4558	NYSE	OGE	Tue, Jul 6, 2010	18.39	18.66	18.34	18.52
4557	NYSE	OGE	Fri, Jul 2, 2010	18.15	18.27	18.05	18.13
4556	NYSE	OGE	Thu, Jul 1, 2010	18.25	18.25	17.69	18.09
4555	NYSE	OGE	Wed, Jun 30, 2010	18.45	18.84	18.26	18.28
4554	NYSE	OGE	Tue, Jun 29, 2010	18.72	18.72	18.29	18.44
4553	NYSE	OGE	Mon, Jun 28, 2010	18.67	19.03	18.53	18.96
4552	NYSE	OGE	Fri, Jun 25, 2010	18.43	18.68	18.22	18.66
4551	NYSE	OGE	Thu, Jun 24, 2010	18.37	18.64	18.32	18.35
4550	NYSE	OGE	Wed, Jun 23, 2010	18.44	18.64	18.25	18.46
4549	NYSE	OGE	Tue, Jun 22, 2010	18.82	18.88	18.44	18.45
4548	NYSE	OGE	Mon, Jun 21, 2010	19.16	19.21	18.72	18.79
4547	NYSE	OGE	Fri, Jun 18, 2010	18.89	18.99	18.75	18.95
4546	NYSE	OGE	Thu, Jun 17, 2010	18.66	18.91	18.59	18.90
4545	NYSE	OGE	Wed, Jun 16, 2010	18.42	18.73	18.39	18.64
4544	NYSE	OGE	Tue, Jun 15, 2010	18.18	18.57	18.18	18.55
4543	NYSE	OGE	Mon, Jun 14, 2010	18.08	18.29	17.97	18.11
4542	NYSE	OGE	Fri, Jun 11, 2010	17.75	18.01	17.75	17.99
4541	NYSE	OGE	Thu, Jun 10, 2010	17.64	17.96	17.64	17.94
4540	NYSE	OGE	Wed, Jun 9, 2010	17.81	17.81	17.32	17.39
4539	NYSE	OGE	Tue, Jun 8, 2010	17.60	17.68	17.32	17.65
4538	NYSE	OGE	Mon, Jun 7, 2010	17.72	17.83	17.50	17.52
4537	NYSE	OGE	Fri, Jun 4, 2010	18.15	18.24	17.47	17.62
4536	NYSE	OGE	Thu, Jun 3, 2010	18.21	18.55	18.21	18.50
4535	NYSE	OGE	Wed, Jun 2, 2010	17.89	18.27	17.80	18.27
4534	NYSE	OGE	Tue, Jun 1, 2010	18.09	18.24	17.77	17.79
4533	NYSE	OGE	Fri, May 28, 2010	18.20	18.41	18.09	18.22
4532	NYSE	OGE	Thu, May 27, 2010	17.92	18.18	17.80	18.18
4531	NYSE	OGE	Wed, May 26, 2010	17.64	17.91	17.54	17.55
4530	NYSE	OGE	Tue, May 25, 2010	17.44	17.68	16.94	17.61
4529	NYSE	OGE	Mon, May 24, 2010	17.74	18.12	17.70	17.83
4528	NYSE	OGE	Fri, May 21, 2010	17.36	17.84	17.25	17.79
4527	NYSE	OGE	Thu, May 20, 2010	18.28	18.36	17.53	17.62
4526	NYSE	OGE	Wed, May 19, 2010	19.03	19.03	18.17	18.63
4525	NYSE	OGE	Tue, May 18, 2010	19.78	19.80	19.03	19.06
4524	NYSE	OGE	Mon, May 17, 2010	19.38	19.69	19.25	19.65
4523	NYSE	OGE	Fri, May 14, 2010	19.68	19.79	19.17	19.34
4522	NYSE	OGE	Thu, May 13, 2010	19.79	20.06	19.63	19.83
4521	NYSE	OGE	Wed, May 12, 2010	19.44	19.94	19.40	19.80
4520	NYSE	OGE	Tue, May 11, 2010	19.05	19.83	19.05	19.44
4519	NYSE	OGE	Mon, May 10, 2010	19.05	19.36	18.69	19.25
4518	NYSE	OGE	Fri, May 7, 2010	19.10	19.22	18.16	18.37
4517	NYSE	OGE	Thu, May 6, 2010	20.24	20.24	17.87	19.23
4516	NYSE	OGE	Wed, May 5, 2010	20.37	20.53	20.19	20.32
4515	NYSE	OGE	Tue, May 4, 2010	20.65	20.66	20.34	20.50
4514	NYSE	OGE	Mon, May 3, 2010	20.82	20.94	20.70	20.94
4513	NYSE	OGE	Fri, Apr 30, 2010	20.66	21.13	20.58	20.69
4512	NYSE	OGE	Thu, Apr 29, 2010	20.47	20.72	20.40	20.58
4511	NYSE	OGE	Wed, Apr 28, 2010	20.22	20.46	20.14	20.40
4510	NYSE	OGE	Tue, Apr 27, 2010	20.40	20.61	20.07	20.09
4509	NYSE	OGE	Mon, Apr 26, 2010	20.46	20.61	20.44	20.48
4508	NYSE	OGE	Fri, Apr 23, 2010	20.35	20.53	20.28	20.51
4507	NYSE	OGE	Thu, Apr 22, 2010	20.13	20.33	20.01	20.30
4506	NYSE	OGE	Wed, Apr 21, 2010	20.10	20.25	20.07	20.21
4505	NYSE	OGE	Tue, Apr 20, 2010	19.93	20.14	19.86	20.14
4504	NYSE	OGE	Mon, Apr 19, 2010	19.82	19.90	19.67	19.84
4503	NYSE	OGE	Fri, Apr 16, 2010	20.00	20.10	19.79	19.91
4502	NYSE	OGE	Thu, Apr 15, 2010	19.78	20.07	19.75	20.05
4501	NYSE	OGE	Wed, Apr 14, 2010	19.85	19.86	19.65	19.84
4500	NYSE	OGE	Tue, Apr 13, 2010	19.86	19.86	19.66	19.82
4499	NYSE	OGE	Mon, Apr 12, 2010	19.82	19.93	19.78	19.85
4498	NYSE	OGE	Fri, Apr 9, 2010	19.71	19.84	19.55	19.83
4497	NYSE	OGE	Thu, Apr 8, 2010	19.75	19.82	19.60	19.74
4496	NYSE	OGE	Wed, Apr 7, 2010	19.72	19.90	19.24	19.88
4495	NYSE	OGE	Tue, Apr 6, 2010	19.84	20.06	19.81	20.04
4494	NYSE	OGE	Mon, Apr 5, 2010	19.78	19.93	19.74	19.93
4493	NYSE	OGE	Thu, Apr 1, 2010	19.60	19.75	19.52	19.75
4492	NYSE	OGE	Wed, Mar 31, 2010	19.48	19.66	19.44	19.47
4491	NYSE	OGE	Tue, Mar 30, 2010	19.38	19.61	19.38	19.59
4490	NYSE	OGE	Mon, Mar 29, 2010	19.09	19.39	19.06	19.39
4489	NYSE	OGE	Fri, Mar 26, 2010	19.08	19.14	18.91	19.01
4488	NYSE	OGE	Thu, Mar 25, 2010	19.26	19.33	19.04	19.05
4487	NYSE	OGE	Wed, Mar 24, 2010	19.36	19.37	19.20	19.22
4486	NYSE	OGE	Tue, Mar 23, 2010	19.36	19.40	19.20	19.38
4485	NYSE	OGE	Mon, Mar 22, 2010	19.22	19.36	19.09	19.30
4484	NYSE	OGE	Fri, Mar 19, 2010	19.40	19.60	19.18	19.32
4483	NYSE	OGE	Thu, Mar 18, 2010	19.23	19.36	19.20	19.30
4482	NYSE	OGE	Wed, Mar 17, 2010	19.18	19.35	19.10	19.26
4481	NYSE	OGE	Tue, Mar 16, 2010	19.05	19.12	18.91	19.11
4480	NYSE	OGE	Mon, Mar 15, 2010	19.02	19.10	18.86	18.97
4479	NYSE	OGE	Fri, Mar 12, 2010	19.02	19.12	18.93	19.11
4478	NYSE	OGE	Thu, Mar 11, 2010	18.88	19.14	18.88	19.02
4477	NYSE	OGE	Wed, Mar 10, 2010	18.76	18.96	18.64	18.95
4476	NYSE	OGE	Tue, Mar 9, 2010	18.67	18.78	18.59	18.77
4475	NYSE	OGE	Mon, Mar 8, 2010	18.73	18.81	18.68	18.75
4474	NYSE	OGE	Fri, Mar 5, 2010	18.77	18.81	18.65	18.80
4473	NYSE	OGE	Thu, Mar 4, 2010	18.72	18.73	18.50	18.65
4472	NYSE	OGE	Wed, Mar 3, 2010	18.64	18.72	18.52	18.63
4471	NYSE	OGE	Tue, Mar 2, 2010	18.42	18.64	18.38	18.64
4470	NYSE	OGE	Mon, Mar 1, 2010	18.31	18.43	18.28	18.41
4469	NYSE	OGE	Fri, Feb 26, 2010	18.32	18.34	18.13	18.28
4468	NYSE	OGE	Thu, Feb 25, 2010	18.13	18.27	17.96	18.25
4467	NYSE	OGE	Wed, Feb 24, 2010	18.41	18.41	18.20	18.35
4466	NYSE	OGE	Tue, Feb 23, 2010	18.60	18.65	18.29	18.32
4465	NYSE	OGE	Mon, Feb 22, 2010	18.73	18.78	18.56	18.62
4464	NYSE	OGE	Fri, Feb 19, 2010	18.66	18.92	18.61	18.70
4463	NYSE	OGE	Thu, Feb 18, 2010	18.52	18.81	18.43	18.68
4462	NYSE	OGE	Wed, Feb 17, 2010	18.48	18.55	18.37	18.49
4461	NYSE	OGE	Tue, Feb 16, 2010	18.06	18.40	17.95	18.39
4460	NYSE	OGE	Fri, Feb 12, 2010	17.80	17.94	17.59	17.94
4459	NYSE	OGE	Thu, Feb 11, 2010	17.69	17.85	17.46	17.85
4458	NYSE	OGE	Wed, Feb 10, 2010	17.80	17.80	17.46	17.69
4457	NYSE	OGE	Tue, Feb 9, 2010	17.58	17.99	17.50	17.80
4456	NYSE	OGE	Mon, Feb 8, 2010	17.93	17.96	17.71	17.71
4455	NYSE	OGE	Fri, Feb 5, 2010	17.77	17.97	17.56	17.91
4454	NYSE	OGE	Thu, Feb 4, 2010	18.22	18.26	17.79	17.79
4453	NYSE	OGE	Wed, Feb 3, 2010	18.43	18.47	18.25	18.35
4452	NYSE	OGE	Tue, Feb 2, 2010	18.38	18.55	18.22	18.47
4451	NYSE	OGE	Mon, Feb 1, 2010	18.16	18.33	18.00	18.32
4450	NYSE	OGE	Fri, Jan 29, 2010	18.27	18.44	18.11	18.11
4449	NYSE	OGE	Thu, Jan 28, 2010	18.49	18.58	18.15	18.20
4448	NYSE	OGE	Wed, Jan 27, 2010	18.58	18.59	18.21	18.49
4447	NYSE	OGE	Tue, Jan 26, 2010	18.39	18.73	18.34	18.65
4446	NYSE	OGE	Mon, Jan 25, 2010	18.40	18.61	18.24	18.45
4445	NYSE	OGE	Fri, Jan 22, 2010	18.56	18.60	18.23	18.23
4444	NYSE	OGE	Thu, Jan 21, 2010	18.88	18.96	18.51	18.54
4443	NYSE	OGE	Wed, Jan 20, 2010	18.57	18.86	18.48	18.84
4442	NYSE	OGE	Tue, Jan 19, 2010	18.25	18.65	18.23	18.65
4441	NYSE	OGE	Fri, Jan 15, 2010	18.28	18.28	17.98	18.19
4440	NYSE	OGE	Thu, Jan 14, 2010	18.26	18.37	18.20	18.33
4439	NYSE	OGE	Wed, Jan 13, 2010	18.25	18.35	18.14	18.33
4438	NYSE	OGE	Tue, Jan 12, 2010	18.15	18.24	18.08	18.20
4437	NYSE	OGE	Mon, Jan 11, 2010	18.10	18.31	18.06	18.22
4436	NYSE	OGE	Fri, Jan 8, 2010	17.96	18.01	17.75	17.99
4435	NYSE	OGE	Thu, Jan 7, 2010	18.22	18.28	17.91	17.95
4434	NYSE	OGE	Wed, Jan 6, 2010	18.15	18.31	18.14	18.21
4433	NYSE	OGE	Tue, Jan 5, 2010	18.51	18.56	18.18	18.37
4432	NYSE	OGE	Mon, Jan 4, 2010	18.53	18.73	18.40	18.49
4431	NYSE	OGE	Thu, Dec 31, 2009	18.74	18.85	18.45	18.45
4430	NYSE	OGE	Wed, Dec 30, 2009	18.68	18.90	18.67	18.77
4429	NYSE	OGE	Tue, Dec 29, 2009	18.69	18.82	18.68	18.74
4428	NYSE	OGE	Mon, Dec 28, 2009	18.79	18.82	18.65	18.71
4427	NYSE	OGE	Thu, Dec 24, 2009	18.46	18.73	18.46	18.73
4426	NYSE	OGE	Wed, Dec 23, 2009	18.41	18.48	18.29	18.42
4425	NYSE	OGE	Tue, Dec 22, 2009	18.27	18.44	18.25	18.35
4424	NYSE	OGE	Mon, Dec 21, 2009	18.21	18.45	18.16	18.21
4423	NYSE	OGE	Fri, Dec 18, 2009	18.09	18.23	17.92	18.07
4422	NYSE	OGE	Thu, Dec 17, 2009	18.15	18.23	18.01	18.06
4421	NYSE	OGE	Wed, Dec 16, 2009	18.31	18.33	17.98	18.22
4420	NYSE	OGE	Tue, Dec 15, 2009	18.17	18.21	17.82	18.19
4419	NYSE	OGE	Mon, Dec 14, 2009	18.47	18.53	18.00	18.27
4418	NYSE	OGE	Fri, Dec 11, 2009	18.18	18.38	18.06	18.35
4417	NYSE	OGE	Thu, Dec 10, 2009	18.01	18.30	18.00	18.20
4416	NYSE	OGE	Wed, Dec 9, 2009	18.07	18.07	16.53	17.89
4415	NYSE	OGE	Tue, Dec 8, 2009	18.02	18.20	17.75	18.03
4414	NYSE	OGE	Mon, Dec 7, 2009	17.90	18.11	17.85	18.01
4413	NYSE	OGE	Fri, Dec 4, 2009	18.10	18.13	17.67	17.88
4412	NYSE	OGE	Thu, Dec 3, 2009	17.84	18.08	17.79	17.88
4411	NYSE	OGE	Wed, Dec 2, 2009	17.53	17.82	17.53	17.81
4410	NYSE	OGE	Tue, Dec 1, 2009	17.35	17.58	17.35	17.55
4409	NYSE	OGE	Mon, Nov 30, 2009	17.11	17.32	17.08	17.30
4408	NYSE	OGE	Fri, Nov 27, 2009	17.10	17.37	17.01	17.18
4407	NYSE	OGE	Wed, Nov 25, 2009	17.35	17.53	17.29	17.46
4406	NYSE	OGE	Tue, Nov 24, 2009	17.23	17.35	17.20	17.31
4405	NYSE	OGE	Mon, Nov 23, 2009	17.10	17.43	17.10	17.28
4404	NYSE	OGE	Fri, Nov 20, 2009	16.79	17.04	16.67	17.00
4403	NYSE	OGE	Thu, Nov 19, 2009	16.93	16.93	16.65	16.82
4402	NYSE	OGE	Wed, Nov 18, 2009	17.25	17.25	17.00	17.02
4401	NYSE	OGE	Tue, Nov 17, 2009	17.10	17.25	17.10	17.20
4400	NYSE	OGE	Mon, Nov 16, 2009	17.04	17.25	17.04	17.15
4399	NYSE	OGE	Fri, Nov 13, 2009	16.93	17.09	16.85	17.02
4398	NYSE	OGE	Thu, Nov 12, 2009	17.23	17.31	16.83	16.87
4397	NYSE	OGE	Wed, Nov 11, 2009	17.28	17.35	17.15	17.24
4396	NYSE	OGE	Tue, Nov 10, 2009	16.76	17.23	16.76	17.21
4395	NYSE	OGE	Mon, Nov 9, 2009	16.44	16.77	16.39	16.77
4394	NYSE	OGE	Fri, Nov 6, 2009	16.50	16.58	16.31	16.39
4393	NYSE	OGE	Thu, Nov 5, 2009	16.47	16.61	16.45	16.57
4392	NYSE	OGE	Wed, Nov 4, 2009	16.32	16.58	16.25	16.38
4391	NYSE	OGE	Tue, Nov 3, 2009	16.37	16.46	16.17	16.25
4390	NYSE	OGE	Mon, Nov 2, 2009	16.62	16.74	16.19	16.38
4389	NYSE	OGE	Fri, Oct 30, 2009	17.42	17.57	15.83	16.61
4388	NYSE	OGE	Thu, Oct 29, 2009	17.33	17.44	17.11	17.43
4387	NYSE	OGE	Wed, Oct 28, 2009	17.42	17.55	17.23	17.27
4386	NYSE	OGE	Tue, Oct 27, 2009	17.28	17.53	17.16	17.41
4385	NYSE	OGE	Mon, Oct 26, 2009	17.31	17.56	17.12	17.21
4384	NYSE	OGE	Fri, Oct 23, 2009	17.43	17.47	17.26	17.30
4383	NYSE	OGE	Thu, Oct 22, 2009	17.38	17.45	17.21	17.43
4382	NYSE	OGE	Wed, Oct 21, 2009	17.17	17.42	17.10	17.34
4381	NYSE	OGE	Tue, Oct 20, 2009	17.16	17.22	16.89	17.20
4380	NYSE	OGE	Mon, Oct 19, 2009	17.00	17.25	16.74	17.19
4379	NYSE	OGE	Fri, Oct 16, 2009	16.33	16.97	16.33	16.93
4378	NYSE	OGE	Thu, Oct 15, 2009	16.68	17.21	16.58	17.07
4377	NYSE	OGE	Wed, Oct 14, 2009	16.66	16.83	16.64	16.76
4376	NYSE	OGE	Tue, Oct 13, 2009	16.57	16.73	16.57	16.70
4375	NYSE	OGE	Mon, Oct 12, 2009	16.47	16.55	16.41	16.55
4374	NYSE	OGE	Fri, Oct 9, 2009	16.45	16.55	16.40	16.51
4373	NYSE	OGE	Thu, Oct 8, 2009	16.32	16.55	16.31	16.48
4372	NYSE	OGE	Wed, Oct 7, 2009	16.63	16.65	16.24	16.32
4371	NYSE	OGE	Tue, Oct 6, 2009	16.64	16.92	16.55	16.81
4370	NYSE	OGE	Mon, Oct 5, 2009	16.34	16.61	16.12	16.60
4369	NYSE	OGE	Fri, Oct 2, 2009	16.21	16.34	16.05	16.25
4368	NYSE	OGE	Thu, Oct 1, 2009	16.53	16.54	16.25	16.28
4367	NYSE	OGE	Wed, Sep 30, 2009	16.83	16.83	16.33	16.54
4366	NYSE	OGE	Tue, Sep 29, 2009	16.71	16.86	16.64	16.77
4365	NYSE	OGE	Mon, Sep 28, 2009	16.44	16.76	16.44	16.64
4364	NYSE	OGE	Fri, Sep 25, 2009	16.41	16.59	16.39	16.42
4363	NYSE	OGE	Thu, Sep 24, 2009	16.45	16.54	16.38	16.45
4362	NYSE	OGE	Wed, Sep 23, 2009	16.54	16.67	16.40	16.41
4361	NYSE	OGE	Tue, Sep 22, 2009	16.51	16.63	16.39	16.50
4360	NYSE	OGE	Mon, Sep 21, 2009	16.45	16.56	16.35	16.48
4359	NYSE	OGE	Fri, Sep 18, 2009	16.42	16.61	16.14	16.54
4358	NYSE	OGE	Thu, Sep 17, 2009	16.32	16.45	16.22	16.34
4357	NYSE	OGE	Wed, Sep 16, 2009	16.19	16.45	16.14	16.38
4356	NYSE	OGE	Tue, Sep 15, 2009	16.10	16.24	15.95	16.22
4355	NYSE	OGE	Mon, Sep 14, 2009	15.59	16.07	15.59	16.07
4354	NYSE	OGE	Fri, Sep 11, 2009	15.53	15.66	15.43	15.63
4353	NYSE	OGE	Thu, Sep 10, 2009	15.64	15.66	15.48	15.52
4352	NYSE	OGE	Wed, Sep 9, 2009	15.69	15.75	15.60	15.65
4351	NYSE	OGE	Tue, Sep 8, 2009	15.51	15.80	15.44	15.75
4350	NYSE	OGE	Fri, Sep 4, 2009	15.47	15.49	15.33	15.48
4349	NYSE	OGE	Thu, Sep 3, 2009	15.33	15.44	15.22	15.43
4348	NYSE	OGE	Wed, Sep 2, 2009	15.65	15.71	15.34	15.38
4347	NYSE	OGE	Tue, Sep 1, 2009	15.72	15.86	15.55	15.68
4346	NYSE	OGE	Mon, Aug 31, 2009	15.82	15.86	15.61	15.64
4345	NYSE	OGE	Fri, Aug 28, 2009	16.20	16.20	15.75	15.88
4344	NYSE	OGE	Thu, Aug 27, 2009	16.00	16.13	15.85	16.05
4343	NYSE	OGE	Wed, Aug 26, 2009	16.04	16.17	15.93	16.01
4342	NYSE	OGE	Tue, Aug 25, 2009	16.08	16.47	16.06	16.08
4341	NYSE	OGE	Mon, Aug 24, 2009	16.05	16.13	15.82	15.95
4340	NYSE	OGE	Fri, Aug 21, 2009	15.81	16.06	15.71	16.06
4339	NYSE	OGE	Thu, Aug 20, 2009	15.56	15.73	15.53	15.72
4338	NYSE	OGE	Wed, Aug 19, 2009	15.46	15.70	15.45	15.65
4337	NYSE	OGE	Tue, Aug 18, 2009	15.61	15.65	15.45	15.53
4336	NYSE	OGE	Mon, Aug 17, 2009	15.45	15.69	15.39	15.57
4335	NYSE	OGE	Fri, Aug 14, 2009	15.49	15.64	15.40	15.62
4334	NYSE	OGE	Thu, Aug 13, 2009	15.65	15.70	15.49	15.58
4333	NYSE	OGE	Wed, Aug 12, 2009	15.49	15.79	15.34	15.63
4332	NYSE	OGE	Tue, Aug 11, 2009	15.40	15.53	15.28	15.47
4331	NYSE	OGE	Mon, Aug 10, 2009	15.47	15.47	15.28	15.40
4330	NYSE	OGE	Fri, Aug 7, 2009	15.44	15.60	15.28	15.54
4329	NYSE	OGE	Thu, Aug 6, 2009	15.17	15.36	15.06	15.28
4328	NYSE	OGE	Wed, Aug 5, 2009	15.13	15.36	15.00	15.16
4327	NYSE	OGE	Tue, Aug 4, 2009	15.24	15.40	15.11	15.13
4326	NYSE	OGE	Mon, Aug 3, 2009	15.14	15.35	14.92	15.35
4325	NYSE	OGE	Fri, Jul 31, 2009	15.01	15.20	15.00	15.05
4324	NYSE	OGE	Thu, Jul 30, 2009	14.96	15.20	14.85	15.13
4323	NYSE	OGE	Wed, Jul 29, 2009	14.83	14.98	14.63	14.84
4322	NYSE	OGE	Tue, Jul 28, 2009	15.12	15.15	14.85	14.92
4321	NYSE	OGE	Mon, Jul 27, 2009	15.13	15.23	14.93	15.15
4320	NYSE	OGE	Fri, Jul 24, 2009	14.88	15.12	14.80	15.11
4319	NYSE	OGE	Thu, Jul 23, 2009	14.58	14.97	14.50	14.92
4318	NYSE	OGE	Wed, Jul 22, 2009	14.63	14.78	14.53	14.59
4317	NYSE	OGE	Tue, Jul 21, 2009	14.51	14.66	14.39	14.63
4316	NYSE	OGE	Mon, Jul 20, 2009	14.28	14.48	14.18	14.48
4315	NYSE	OGE	Fri, Jul 17, 2009	14.22	14.31	14.11	14.23
4314	NYSE	OGE	Thu, Jul 16, 2009	13.88	14.23	13.88	14.18
4313	NYSE	OGE	Wed, Jul 15, 2009	13.86	14.03	13.82	14.03
4312	NYSE	OGE	Tue, Jul 14, 2009	13.75	13.77	13.60	13.77
4311	NYSE	OGE	Mon, Jul 13, 2009	13.59	13.73	13.38	13.72
4310	NYSE	OGE	Fri, Jul 10, 2009	13.55	13.61	13.43	13.53
4309	NYSE	OGE	Thu, Jul 9, 2009	13.56	13.61	13.29	13.59
4308	NYSE	OGE	Wed, Jul 8, 2009	13.70	13.75	13.25	13.46
4307	NYSE	OGE	Tue, Jul 7, 2009	14.21	14.22	13.78	13.79
4306	NYSE	OGE	Mon, Jul 6, 2009	14.05	14.22	13.93	14.18
4305	NYSE	OGE	Thu, Jul 2, 2009	14.35	14.35	14.00	14.05
4304	NYSE	OGE	Wed, Jul 1, 2009	14.20	14.53	14.20	14.52
4303	NYSE	OGE	Tue, Jun 30, 2009	14.23	14.28	14.04	14.16
4302	NYSE	OGE	Mon, Jun 29, 2009	14.07	14.20	13.91	14.19
4301	NYSE	OGE	Fri, Jun 26, 2009	13.97	14.18	13.85	14.08
4300	NYSE	OGE	Thu, Jun 25, 2009	13.45	14.15	13.45	14.06
4299	NYSE	OGE	Wed, Jun 24, 2009	13.40	13.55	13.28	13.53
4298	NYSE	OGE	Tue, Jun 23, 2009	13.57	13.58	13.35	13.36
4297	NYSE	OGE	Mon, Jun 22, 2009	13.67	13.80	13.58	13.58
4296	NYSE	OGE	Fri, Jun 19, 2009	13.98	13.98	13.64	13.69
4295	NYSE	OGE	Thu, Jun 18, 2009	13.71	13.94	13.63	13.89
4294	NYSE	OGE	Wed, Jun 17, 2009	13.74	13.95	13.68	13.74
4293	NYSE	OGE	Tue, Jun 16, 2009	13.79	13.92	13.68	13.76
4292	NYSE	OGE	Mon, Jun 15, 2009	13.88	13.89	13.60	13.76
4291	NYSE	OGE	Fri, Jun 12, 2009	13.78	14.04	13.56	13.95
4290	NYSE	OGE	Thu, Jun 11, 2009	13.31	13.93	13.25	13.79
4289	NYSE	OGE	Wed, Jun 10, 2009	13.16	13.26	13.04	13.26
4288	NYSE	OGE	Tue, Jun 9, 2009	13.21	13.24	13.01	13.10
4287	NYSE	OGE	Mon, Jun 8, 2009	13.18	13.28	13.07	13.13
4286	NYSE	OGE	Fri, Jun 5, 2009	13.37	13.38	13.12	13.27
4285	NYSE	OGE	Thu, Jun 4, 2009	13.30	13.32	13.17	13.24
4284	NYSE	OGE	Wed, Jun 3, 2009	13.33	13.46	13.05	13.21
4283	NYSE	OGE	Tue, Jun 2, 2009	13.39	13.53	13.36	13.43
4282	NYSE	OGE	Mon, Jun 1, 2009	12.96	13.48	12.95	13.46
4281	NYSE	OGE	Fri, May 29, 2009	12.99	13.04	12.70	12.91
4280	NYSE	OGE	Thu, May 28, 2009	13.04	13.15	12.83	12.97
4279	NYSE	OGE	Wed, May 27, 2009	13.11	13.18	12.96	12.96
4278	NYSE	OGE	Tue, May 26, 2009	12.77	13.24	12.75	13.14
4277	NYSE	OGE	Fri, May 22, 2009	12.81	12.93	12.71	12.78
4276	NYSE	OGE	Thu, May 21, 2009	12.74	12.86	12.67	12.77
4275	NYSE	OGE	Wed, May 20, 2009	12.99	13.02	12.80	12.80
4274	NYSE	OGE	Tue, May 19, 2009	12.90	13.05	12.87	12.94
4273	NYSE	OGE	Mon, May 18, 2009	12.99	13.12	12.81	12.94
4272	NYSE	OGE	Fri, May 15, 2009	12.99	13.04	12.75	12.86
4271	NYSE	OGE	Thu, May 14, 2009	13.10	13.19	12.86	13.01
4270	NYSE	OGE	Wed, May 13, 2009	13.25	13.29	13.01	13.03
4269	NYSE	OGE	Tue, May 12, 2009	13.28	13.36	13.14	13.27
4268	NYSE	OGE	Mon, May 11, 2009	13.01	13.37	13.00	13.19
4267	NYSE	OGE	Fri, May 8, 2009	13.17	13.38	13.06	13.16
4266	NYSE	OGE	Thu, May 7, 2009	12.96	13.15	12.91	13.07
4265	NYSE	OGE	Wed, May 6, 2009	12.68	12.93	12.68	12.92
4264	NYSE	OGE	Tue, May 5, 2009	12.78	12.93	12.56	12.59
4263	NYSE	OGE	Mon, May 4, 2009	12.97	12.97	12.74	12.88
4262	NYSE	OGE	Fri, May 1, 2009	12.83	12.85	12.67	12.79
4261	NYSE	OGE	Thu, Apr 30, 2009	12.73	12.92	12.62	12.86
4260	NYSE	OGE	Wed, Apr 29, 2009	12.45	12.65	12.34	12.62
4259	NYSE	OGE	Tue, Apr 28, 2009	12.13	12.56	12.13	12.42
4258	NYSE	OGE	Mon, Apr 27, 2009	12.01	12.40	12.01	12.22
4257	NYSE	OGE	Fri, Apr 24, 2009	12.16	12.20	11.92	12.14
4256	NYSE	OGE	Thu, Apr 23, 2009	12.07	12.20	11.93	12.13
4255	NYSE	OGE	Wed, Apr 22, 2009	12.16	12.28	12.01	12.08
4254	NYSE	OGE	Tue, Apr 21, 2009	12.05	12.31	12.03	12.25
4253	NYSE	OGE	Mon, Apr 20, 2009	12.17	12.30	12.04	12.07
4252	NYSE	OGE	Fri, Apr 17, 2009	12.14	12.36	12.08	12.31
4251	NYSE	OGE	Thu, Apr 16, 2009	12.07	12.23	11.95	12.12
4250	NYSE	OGE	Wed, Apr 15, 2009	11.83	12.09	11.83	12.04
4249	NYSE	OGE	Tue, Apr 14, 2009	12.03	12.04	11.86	11.88
4248	NYSE	OGE	Mon, Apr 13, 2009	12.22	12.29	12.00	12.13
4247	NYSE	OGE	Thu, Apr 9, 2009	12.30	12.41	12.16	12.34
4246	NYSE	OGE	Wed, Apr 8, 2009	12.04	12.12	11.92	12.10
4245	NYSE	OGE	Tue, Apr 7, 2009	11.90	12.10	11.81	11.96
4244	NYSE	OGE	Mon, Apr 6, 2009	12.10	12.28	12.02	12.10
4243	NYSE	OGE	Fri, Apr 3, 2009	12.14	12.26	12.00	12.15
4242	NYSE	OGE	Thu, Apr 2, 2009	12.03	12.28	11.93	12.14
4241	NYSE	OGE	Wed, Apr 1, 2009	11.75	11.88	11.60	11.82
4240	NYSE	OGE	Tue, Mar 31, 2009	11.92	12.10	11.85	11.91
4239	NYSE	OGE	Mon, Mar 30, 2009	11.72	11.81	11.58	11.78
4238	NYSE	OGE	Fri, Mar 27, 2009	12.01	12.05	11.87	11.91
4237	NYSE	OGE	Thu, Mar 26, 2009	12.00	12.16	11.75	12.15
4236	NYSE	OGE	Wed, Mar 25, 2009	11.88	12.13	11.66	11.86
4235	NYSE	OGE	Tue, Mar 24, 2009	12.00	12.13	11.84	11.84
4234	NYSE	OGE	Mon, Mar 23, 2009	12.16	12.25	11.87	12.23
4233	NYSE	OGE	Fri, Mar 20, 2009	12.03	12.30	11.83	11.83
4232	NYSE	OGE	Thu, Mar 19, 2009	11.94	12.08	11.85	12.00
4231	NYSE	OGE	Wed, Mar 18, 2009	11.40	12.03	11.21	11.91
4230	NYSE	OGE	Tue, Mar 17, 2009	11.43	11.46	11.17	11.40
4229	NYSE	OGE	Mon, Mar 16, 2009	11.44	11.70	11.34	11.46
4228	NYSE	OGE	Fri, Mar 13, 2009	11.15	11.39	11.05	11.32
4227	NYSE	OGE	Thu, Mar 12, 2009	10.50	11.09	10.37	11.07
4226	NYSE	OGE	Wed, Mar 11, 2009	10.72	10.80	10.51	10.51
4225	NYSE	OGE	Tue, Mar 10, 2009	10.54	10.64	10.28	10.63
4224	NYSE	OGE	Mon, Mar 9, 2009	10.06	10.49	10.04	10.30
4223	NYSE	OGE	Fri, Mar 6, 2009	9.98	10.35	9.91	10.22
4222	NYSE	OGE	Thu, Mar 5, 2009	10.42	10.47	9.85	9.92
4221	NYSE	OGE	Wed, Mar 4, 2009	10.08	10.77	9.96	10.62
4220	NYSE	OGE	Tue, Mar 3, 2009	10.45	10.45	9.95	9.99
4219	NYSE	OGE	Mon, Mar 2, 2009	10.81	10.86	10.29	10.31
4218	NYSE	OGE	Fri, Feb 27, 2009	10.89	11.22	10.66	10.96
4217	NYSE	OGE	Thu, Feb 26, 2009	11.30	11.36	10.94	10.96
4216	NYSE	OGE	Wed, Feb 25, 2009	11.29	11.36	11.10	11.23
4215	NYSE	OGE	Tue, Feb 24, 2009	11.14	11.38	10.96	11.33
4214	NYSE	OGE	Mon, Feb 23, 2009	11.65	11.66	11.12	11.15
4213	NYSE	OGE	Fri, Feb 20, 2009	11.67	11.71	11.30	11.51
4212	NYSE	OGE	Thu, Feb 19, 2009	11.91	12.00	11.71	11.83
4211	NYSE	OGE	Wed, Feb 18, 2009	12.14	12.19	11.78	11.88
4210	NYSE	OGE	Tue, Feb 17, 2009	12.49	12.57	12.09	12.10
4209	NYSE	OGE	Fri, Feb 13, 2009	12.63	12.91	12.27	12.73
4208	NYSE	OGE	Thu, Feb 12, 2009	12.16	12.35	11.91	12.27
4207	NYSE	OGE	Wed, Feb 11, 2009	12.51	12.63	12.26	12.32
4206	NYSE	OGE	Tue, Feb 10, 2009	12.73	12.75	12.18	12.50
4205	NYSE	OGE	Mon, Feb 9, 2009	12.88	12.88	12.63	12.78
4204	NYSE	OGE	Fri, Feb 6, 2009	12.65	13.00	12.52	12.87
4203	NYSE	OGE	Thu, Feb 5, 2009	12.50	12.78	12.39	12.63
4202	NYSE	OGE	Wed, Feb 4, 2009	12.37	12.75	12.32	12.55
4201	NYSE	OGE	Tue, Feb 3, 2009	12.45	12.46	12.13	12.30
4200	NYSE	OGE	Mon, Feb 2, 2009	12.25	12.49	12.20	12.42
4199	NYSE	OGE	Fri, Jan 30, 2009	12.63	12.70	12.22	12.34
4198	NYSE	OGE	Thu, Jan 29, 2009	12.57	12.81	12.50	12.59
4197	NYSE	OGE	Wed, Jan 28, 2009	12.86	12.86	12.51	12.66
4196	NYSE	OGE	Tue, Jan 27, 2009	12.46	12.82	12.44	12.61
4195	NYSE	OGE	Mon, Jan 26, 2009	12.00	12.50	12.00	12.39
4194	NYSE	OGE	Fri, Jan 23, 2009	11.92	12.02	11.78	12.00
4193	NYSE	OGE	Thu, Jan 22, 2009	12.16	12.28	11.93	12.08
4192	NYSE	OGE	Wed, Jan 21, 2009	12.19	12.26	11.94	12.26
4191	NYSE	OGE	Tue, Jan 20, 2009	12.26	12.41	12.06	12.08
4190	NYSE	OGE	Fri, Jan 16, 2009	12.42	12.54	12.15	12.29
4189	NYSE	OGE	Thu, Jan 15, 2009	12.06	12.29	11.84	12.28
4188	NYSE	OGE	Wed, Jan 14, 2009	12.32	12.42	12.06	12.18
4187	NYSE	OGE	Tue, Jan 13, 2009	12.37	12.50	12.30	12.43
4186	NYSE	OGE	Mon, Jan 12, 2009	12.37	12.50	12.29	12.38
4185	NYSE	OGE	Fri, Jan 9, 2009	12.64	12.68	12.31	12.39
4184	NYSE	OGE	Thu, Jan 8, 2009	12.56	12.72	12.43	12.61
4183	NYSE	OGE	Wed, Jan 7, 2009	12.78	12.78	12.25	12.62
4182	NYSE	OGE	Tue, Jan 6, 2009	13.18	13.31	12.84	12.97
4181	NYSE	OGE	Mon, Jan 5, 2009	13.17	13.34	12.98	13.15
4180	NYSE	OGE	Fri, Jan 2, 2009	12.93	13.40	12.75	13.34
4179	NYSE	OGE	Wed, Dec 31, 2008	12.73	12.97	12.69	12.89
4178	NYSE	OGE	Tue, Dec 30, 2008	12.47	12.74	12.39	12.74
4177	NYSE	OGE	Mon, Dec 29, 2008	12.41	12.51	12.28	12.38
4176	NYSE	OGE	Fri, Dec 26, 2008	12.30	12.50	12.30	12.45
4175	NYSE	OGE	Wed, Dec 24, 2008	12.18	12.35	12.15	12.29
4174	NYSE	OGE	Tue, Dec 23, 2008	12.78	12.78	12.07	12.13
4173	NYSE	OGE	Mon, Dec 22, 2008	12.38	12.59	12.27	12.33
4172	NYSE	OGE	Fri, Dec 19, 2008	12.64	12.98	12.37	12.38
4171	NYSE	OGE	Thu, Dec 18, 2008	12.86	12.86	12.44	12.50
4170	NYSE	OGE	Wed, Dec 17, 2008	13.00	13.12	12.73	12.79
4169	NYSE	OGE	Tue, Dec 16, 2008	12.45	13.07	12.45	13.05
4168	NYSE	OGE	Mon, Dec 15, 2008	12.31	12.54	12.14	12.35
4167	NYSE	OGE	Fri, Dec 12, 2008	11.86	12.53	11.68	12.32
4166	NYSE	OGE	Thu, Dec 11, 2008	12.25	12.50	11.92	12.06
4165	NYSE	OGE	Wed, Dec 10, 2008	12.37	12.55	12.22	12.33
4164	NYSE	OGE	Tue, Dec 9, 2008	12.38	12.55	12.15	12.25
4163	NYSE	OGE	Mon, Dec 8, 2008	12.36	12.84	12.20	12.47
4162	NYSE	OGE	Fri, Dec 5, 2008	11.68	12.25	11.54	12.22
4161	NYSE	OGE	Thu, Dec 4, 2008	12.30	12.42	11.52	11.85
4160	NYSE	OGE	Wed, Dec 3, 2008	12.15	12.50	11.96	12.48
4159	NYSE	OGE	Tue, Dec 2, 2008	12.02	12.46	12.02	12.41
4158	NYSE	OGE	Mon, Dec 1, 2008	13.00	13.00	11.75	11.82
4157	NYSE	OGE	Fri, Nov 28, 2008	12.43	13.25	12.43	13.25
4156	NYSE	OGE	Wed, Nov 26, 2008	12.37	12.86	12.24	12.86
4155	NYSE	OGE	Tue, Nov 25, 2008	12.51	12.71	12.12	12.58
4154	NYSE	OGE	Mon, Nov 24, 2008	12.04	12.93	11.75	12.57
4153	NYSE	OGE	Fri, Nov 21, 2008	11.67	12.17	11.16	12.14
4152	NYSE	OGE	Thu, Nov 20, 2008	12.53	12.69	11.38	11.52
4151	NYSE	OGE	Wed, Nov 19, 2008	13.63	13.83	12.76	12.78
4150	NYSE	OGE	Tue, Nov 18, 2008	13.00	13.71	13.00	13.60
4149	NYSE	OGE	Mon, Nov 17, 2008	13.13	13.58	12.83	13.04
4148	NYSE	OGE	Fri, Nov 14, 2008	13.69	13.90	12.97	13.27
4147	NYSE	OGE	Thu, Nov 13, 2008	12.66	13.90	12.46	13.90
4146	NYSE	OGE	Wed, Nov 12, 2008	12.76	12.85	12.55	12.59
4145	NYSE	OGE	Tue, Nov 11, 2008	13.15	13.31	12.75	12.93
4144	NYSE	OGE	Mon, Nov 10, 2008	13.71	13.82	12.93	13.24
4143	NYSE	OGE	Fri, Nov 7, 2008	12.86	13.39	12.86	13.39
4142	NYSE	OGE	Thu, Nov 6, 2008	12.99	13.24	12.53	12.77
4141	NYSE	OGE	Wed, Nov 5, 2008	13.13	13.62	12.87	13.00
4140	NYSE	OGE	Tue, Nov 4, 2008	13.96	14.02	12.82	13.13
4139	NYSE	OGE	Mon, Nov 3, 2008	13.66	13.89	13.33	13.72
4138	NYSE	OGE	Fri, Oct 31, 2008	14.92	14.92	11.84	13.65
4137	NYSE	OGE	Thu, Oct 30, 2008	14.07	15.35	13.96	15.35
4136	NYSE	OGE	Wed, Oct 29, 2008	13.77	14.20	13.53	13.95
4135	NYSE	OGE	Tue, Oct 28, 2008	12.50	13.81	12.34	13.80
4134	NYSE	OGE	Mon, Oct 27, 2008	12.71	12.91	12.30	12.33
4133	NYSE	OGE	Fri, Oct 24, 2008	12.29	13.01	11.65	12.89
4132	NYSE	OGE	Thu, Oct 23, 2008	12.55	13.38	12.15	12.78
4131	NYSE	OGE	Wed, Oct 22, 2008	12.97	13.08	12.15	12.49
4130	NYSE	OGE	Tue, Oct 21, 2008	13.13	13.51	12.77	13.22
4129	NYSE	OGE	Mon, Oct 20, 2008	11.70	13.28	11.69	13.22
4128	NYSE	OGE	Fri, Oct 17, 2008	11.63	12.35	11.36	11.56
4127	NYSE	OGE	Thu, Oct 16, 2008	11.95	12.22	11.22	11.96
4126	NYSE	OGE	Wed, Oct 15, 2008	12.92	12.99	11.63	11.91
4125	NYSE	OGE	Tue, Oct 14, 2008	12.70	14.33	12.35	13.10
4124	NYSE	OGE	Mon, Oct 13, 2008	11.18	12.43	11.12	12.30
4123	NYSE	OGE	Fri, Oct 10, 2008	11.04	11.38	9.78	10.80
4122	NYSE	OGE	Thu, Oct 9, 2008	12.51	12.59	11.25	11.27
4121	NYSE	OGE	Wed, Oct 8, 2008	13.17	13.22	12.28	12.41
4120	NYSE	OGE	Tue, Oct 7, 2008	14.19	14.45	13.32	13.32
4119	NYSE	OGE	Mon, Oct 6, 2008	14.80	15.05	13.66	14.13
4118	NYSE	OGE	Fri, Oct 3, 2008	15.43	15.52	14.88	15.00
4117	NYSE	OGE	Thu, Oct 2, 2008	15.55	15.66	15.21	15.25
4116	NYSE	OGE	Wed, Oct 1, 2008	15.40	15.71	15.35	15.61
4115	NYSE	OGE	Tue, Sep 30, 2008	15.43	15.53	14.93	15.44
4114	NYSE	OGE	Mon, Sep 29, 2008	15.58	15.77	14.84	15.15
4113	NYSE	OGE	Fri, Sep 26, 2008	15.82	15.95	15.58	15.66
4112	NYSE	OGE	Thu, Sep 25, 2008	15.78	16.12	15.78	16.07
4111	NYSE	OGE	Wed, Sep 24, 2008	15.89	15.89	15.58	15.75
4110	NYSE	OGE	Tue, Sep 23, 2008	15.83	16.55	15.74	15.90
4109	NYSE	OGE	Mon, Sep 22, 2008	16.45	16.45	15.65	15.72
4108	NYSE	OGE	Fri, Sep 19, 2008	16.02	16.76	15.56	16.46
4107	NYSE	OGE	Thu, Sep 18, 2008	15.73	15.95	15.42	15.69
4106	NYSE	OGE	Wed, Sep 17, 2008	16.11	16.23	15.61	15.63
4105	NYSE	OGE	Tue, Sep 16, 2008	16.46	16.57	15.57	16.20
4104	NYSE	OGE	Mon, Sep 15, 2008	16.93	17.15	16.46	16.52
4103	NYSE	OGE	Fri, Sep 12, 2008	16.84	17.21	16.79	17.19
4102	NYSE	OGE	Thu, Sep 11, 2008	16.79	17.02	16.56	16.97
4101	NYSE	OGE	Wed, Sep 10, 2008	16.85	17.15	16.79	16.86
4100	NYSE	OGE	Tue, Sep 9, 2008	17.27	17.37	16.91	16.91
4099	NYSE	OGE	Mon, Sep 8, 2008	17.01	17.30	17.01	17.26
4098	NYSE	OGE	Fri, Sep 5, 2008	16.88	17.11	16.81	16.91
4097	NYSE	OGE	Thu, Sep 4, 2008	16.75	17.01	16.62	16.90
4096	NYSE	OGE	Wed, Sep 3, 2008	16.76	16.92	16.63	16.67
4095	NYSE	OGE	Tue, Sep 2, 2008	16.97	17.15	16.80	16.81
4094	NYSE	OGE	Fri, Aug 29, 2008	17.24	17.27	16.79	16.85
4093	NYSE	OGE	Thu, Aug 28, 2008	17.25	17.32	17.02	17.32
4092	NYSE	OGE	Wed, Aug 27, 2008	17.09	17.22	17.07	17.17
4091	NYSE	OGE	Tue, Aug 26, 2008	16.77	17.06	16.72	17.06
4090	NYSE	OGE	Mon, Aug 25, 2008	16.94	16.98	16.65	16.75
4089	NYSE	OGE	Fri, Aug 22, 2008	16.91	17.10	16.88	16.98
4088	NYSE	OGE	Thu, Aug 21, 2008	16.89	17.04	16.78	16.90
4087	NYSE	OGE	Wed, Aug 20, 2008	16.99	17.00	16.78	16.90
4086	NYSE	OGE	Tue, Aug 19, 2008	16.85	16.98	16.81	16.97
4085	NYSE	OGE	Mon, Aug 18, 2008	16.65	17.01	16.64	16.86
4084	NYSE	OGE	Fri, Aug 15, 2008	16.32	16.68	16.31	16.65
4083	NYSE	OGE	Thu, Aug 14, 2008	16.36	16.42	16.15	16.25
4082	NYSE	OGE	Wed, Aug 13, 2008	16.25	16.40	16.21	16.38
4081	NYSE	OGE	Tue, Aug 12, 2008	16.40	16.44	16.21	16.26
4080	NYSE	OGE	Mon, Aug 11, 2008	16.39	16.47	16.23	16.40
4079	NYSE	OGE	Fri, Aug 8, 2008	16.05	16.44	15.93	16.44
4078	NYSE	OGE	Thu, Aug 7, 2008	16.20	16.21	15.96	16.01
4077	NYSE	OGE	Wed, Aug 6, 2008	16.32	16.39	16.01	16.24
4076	NYSE	OGE	Tue, Aug 5, 2008	16.03	16.38	15.97	16.31
4075	NYSE	OGE	Mon, Aug 4, 2008	16.02	16.24	15.80	16.08
4074	NYSE	OGE	Fri, Aug 1, 2008	16.46	16.54	15.98	15.98
4073	NYSE	OGE	Thu, Jul 31, 2008	16.01	16.70	16.01	16.36
4072	NYSE	OGE	Wed, Jul 30, 2008	16.19	16.55	16.12	16.53
4071	NYSE	OGE	Tue, Jul 29, 2008	16.06	16.21	15.95	16.09
4070	NYSE	OGE	Mon, Jul 28, 2008	15.93	16.18	15.87	16.01
4069	NYSE	OGE	Fri, Jul 25, 2008	16.08	16.19	15.89	15.94
4068	NYSE	OGE	Thu, Jul 24, 2008	15.86	16.23	15.74	15.98
4067	NYSE	OGE	Wed, Jul 23, 2008	15.80	16.04	15.55	15.82
4066	NYSE	OGE	Tue, Jul 22, 2008	15.67	15.98	15.63	15.82
4065	NYSE	OGE	Mon, Jul 21, 2008	15.68	15.86	15.59	15.78
4064	NYSE	OGE	Fri, Jul 18, 2008	15.52	15.78	15.40	15.66
4063	NYSE	OGE	Thu, Jul 17, 2008	15.69	15.80	15.38	15.50
4062	NYSE	OGE	Wed, Jul 16, 2008	15.92	15.99	15.54	15.63
4061	NYSE	OGE	Tue, Jul 15, 2008	15.91	16.06	15.79	15.90
4060	NYSE	OGE	Mon, Jul 14, 2008	16.15	16.15	15.80	15.91
4059	NYSE	OGE	Fri, Jul 11, 2008	15.98	16.24	15.81	16.05
4058	NYSE	OGE	Thu, Jul 10, 2008	15.89	16.18	15.80	16.07
4057	NYSE	OGE	Wed, Jul 9, 2008	15.61	15.88	15.50	15.87
4056	NYSE	OGE	Tue, Jul 8, 2008	15.62	15.74	15.27	15.62
4055	NYSE	OGE	Mon, Jul 7, 2008	15.78	15.92	15.70	15.75
4054	NYSE	OGE	Thu, Jul 3, 2008	15.93	16.10	15.66	15.71
4053	NYSE	OGE	Wed, Jul 2, 2008	15.87	16.09	15.83	15.89
4052	NYSE	OGE	Tue, Jul 1, 2008	15.68	15.97	15.61	15.89
4051	NYSE	OGE	Mon, Jun 30, 2008	15.69	15.88	15.51	15.86
4050	NYSE	OGE	Fri, Jun 27, 2008	15.90	15.96	15.67	15.67
4049	NYSE	OGE	Thu, Jun 26, 2008	16.18	16.25	15.91	15.91
4048	NYSE	OGE	Wed, Jun 25, 2008	16.29	16.41	16.20	16.30
4047	NYSE	OGE	Tue, Jun 24, 2008	16.39	16.48	16.20	16.21
4046	NYSE	OGE	Mon, Jun 23, 2008	16.29	16.64	16.21	16.44
4045	NYSE	OGE	Fri, Jun 20, 2008	16.44	16.54	16.19	16.25
4044	NYSE	OGE	Thu, Jun 19, 2008	16.51	16.62	16.45	16.55
4043	NYSE	OGE	Wed, Jun 18, 2008	16.52	16.64	16.38	16.57
4042	NYSE	OGE	Tue, Jun 17, 2008	16.52	16.69	16.51	16.64
4041	NYSE	OGE	Mon, Jun 16, 2008	16.37	16.49	16.18	16.46
4040	NYSE	OGE	Fri, Jun 13, 2008	16.53	16.60	16.24	16.45
4039	NYSE	OGE	Thu, Jun 12, 2008	16.65	16.71	16.46	16.48
4038	NYSE	OGE	Wed, Jun 11, 2008	16.64	16.84	16.58	16.60
4037	NYSE	OGE	Tue, Jun 10, 2008	16.71	16.83	16.64	16.72
4036	NYSE	OGE	Mon, Jun 9, 2008	16.67	16.86	16.67	16.86
4035	NYSE	OGE	Fri, Jun 6, 2008	16.86	16.99	16.68	16.74
4034	NYSE	OGE	Thu, Jun 5, 2008	16.83	17.01	16.64	17.01
4033	NYSE	OGE	Wed, Jun 4, 2008	16.55	16.76	16.51	16.67
4032	NYSE	OGE	Tue, Jun 3, 2008	16.63	16.70	16.50	16.58
4031	NYSE	OGE	Mon, Jun 2, 2008	16.73	16.74	16.48	16.62
4030	NYSE	OGE	Fri, May 30, 2008	16.75	16.79	16.68	16.78
4029	NYSE	OGE	Thu, May 29, 2008	16.71	16.92	16.63	16.76
4028	NYSE	OGE	Wed, May 28, 2008	16.84	16.86	16.64	16.78
4027	NYSE	OGE	Tue, May 27, 2008	16.65	16.84	16.65	16.84
4026	NYSE	OGE	Fri, May 23, 2008	16.47	16.72	16.33	16.58
4025	NYSE	OGE	Thu, May 22, 2008	16.37	16.60	16.31	16.55
4024	NYSE	OGE	Wed, May 21, 2008	16.34	16.52	16.30	16.39
4023	NYSE	OGE	Tue, May 20, 2008	16.33	16.47	16.15	16.35
4022	NYSE	OGE	Mon, May 19, 2008	16.24	16.40	16.21	16.38
4021	NYSE	OGE	Fri, May 16, 2008	16.15	16.26	16.00	16.24
4020	NYSE	OGE	Thu, May 15, 2008	16.15	16.15	15.93	16.14
4019	NYSE	OGE	Wed, May 14, 2008	16.29	16.30	16.09	16.19
4018	NYSE	OGE	Tue, May 13, 2008	16.25	16.26	16.00	16.22
4017	NYSE	OGE	Mon, May 12, 2008	16.14	16.26	15.92	16.26
4016	NYSE	OGE	Fri, May 9, 2008	16.32	16.36	16.01	16.12
4015	NYSE	OGE	Thu, May 8, 2008	16.57	16.64	16.11	16.43
4014	NYSE	OGE	Wed, May 7, 2008	16.61	16.86	16.34	16.60
4013	NYSE	OGE	Tue, May 6, 2008	16.52	16.78	16.37	16.78
4012	NYSE	OGE	Mon, May 5, 2008	16.61	16.63	16.36	16.59
4011	NYSE	OGE	Fri, May 2, 2008	16.71	16.73	16.52	16.67
4010	NYSE	OGE	Thu, May 1, 2008	16.44	16.69	16.41	16.62
4009	NYSE	OGE	Wed, Apr 30, 2008	16.13	16.47	16.02	16.35
4008	NYSE	OGE	Tue, Apr 29, 2008	16.08	16.14	15.96	16.01
4007	NYSE	OGE	Mon, Apr 28, 2008	16.12	16.18	15.98	16.04
4006	NYSE	OGE	Fri, Apr 25, 2008	16.02	16.08	15.90	16.08
4005	NYSE	OGE	Thu, Apr 24, 2008	15.96	16.01	15.75	15.88
4004	NYSE	OGE	Wed, Apr 23, 2008	15.83	15.98	15.79	15.96
4003	NYSE	OGE	Tue, Apr 22, 2008	15.86	15.99	15.71	15.80
4002	NYSE	OGE	Mon, Apr 21, 2008	16.07	16.09	15.79	15.95
4001	NYSE	OGE	Fri, Apr 18, 2008	16.32	16.33	16.02	16.16
4000	NYSE	OGE	Thu, Apr 17, 2008	15.92	16.14	15.87	16.12
3999	NYSE	OGE	Wed, Apr 16, 2008	15.82	15.98	15.73	15.95
3998	NYSE	OGE	Tue, Apr 15, 2008	15.64	15.75	15.52	15.73
3997	NYSE	OGE	Mon, Apr 14, 2008	15.38	15.59	15.38	15.58
3996	NYSE	OGE	Fri, Apr 11, 2008	15.39	15.51	15.31	15.40
3995	NYSE	OGE	Thu, Apr 10, 2008	15.73	15.75	15.43	15.52
3994	NYSE	OGE	Wed, Apr 9, 2008	15.72	15.81	15.66	15.70
3993	NYSE	OGE	Tue, Apr 8, 2008	15.82	15.83	15.65	15.74
3992	NYSE	OGE	Mon, Apr 7, 2008	15.87	16.03	15.78	15.97
3991	NYSE	OGE	Fri, Apr 4, 2008	15.76	15.97	15.66	15.81
3990	NYSE	OGE	Thu, Apr 3, 2008	15.96	16.00	15.73	15.79
3989	NYSE	OGE	Wed, Apr 2, 2008	15.86	16.14	15.75	16.01
3988	NYSE	OGE	Tue, Apr 1, 2008	15.69	16.00	15.66	15.88
3987	NYSE	OGE	Mon, Mar 31, 2008	15.33	15.59	15.26	15.59
3986	NYSE	OGE	Fri, Mar 28, 2008	15.28	15.44	15.27	15.33
3985	NYSE	OGE	Thu, Mar 27, 2008	15.28	15.47	15.24	15.28
3984	NYSE	OGE	Wed, Mar 26, 2008	15.37	15.45	15.23	15.26
3983	NYSE	OGE	Tue, Mar 25, 2008	15.27	15.44	15.18	15.40
3982	NYSE	OGE	Mon, Mar 24, 2008	15.23	15.45	15.12	15.27
3981	NYSE	OGE	Thu, Mar 20, 2008	15.03	15.19	14.91	15.15
3980	NYSE	OGE	Wed, Mar 19, 2008	15.26	15.48	15.05	15.10
3979	NYSE	OGE	Tue, Mar 18, 2008	15.35	15.44	15.00	15.24
3978	NYSE	OGE	Mon, Mar 17, 2008	15.26	15.26	14.98	15.13
3977	NYSE	OGE	Fri, Mar 14, 2008	15.74	15.79	15.17	15.26
3976	NYSE	OGE	Thu, Mar 13, 2008	15.56	15.67	15.38	15.65
3975	NYSE	OGE	Wed, Mar 12, 2008	16.01	16.09	15.57	15.63
3974	NYSE	OGE	Tue, Mar 11, 2008	16.01	16.05	15.84	15.95
3973	NYSE	OGE	Mon, Mar 10, 2008	15.85	16.04	15.51	15.74
3972	NYSE	OGE	Fri, Mar 7, 2008	15.84	15.88	15.62	15.80
3971	NYSE	OGE	Thu, Mar 6, 2008	16.01	16.15	15.86	15.86
3970	NYSE	OGE	Wed, Mar 5, 2008	16.15	16.24	16.01	16.10
3969	NYSE	OGE	Tue, Mar 4, 2008	15.99	16.40	15.99	16.20
3968	NYSE	OGE	Mon, Mar 3, 2008	16.25	16.31	16.00	16.12
3967	NYSE	OGE	Fri, Feb 29, 2008	16.79	16.79	16.16	16.24
3966	NYSE	OGE	Thu, Feb 28, 2008	17.43	17.43	16.59	16.93
3965	NYSE	OGE	Wed, Feb 27, 2008	16.90	16.99	16.70	16.79
3964	NYSE	OGE	Tue, Feb 26, 2008	16.74	16.93	16.66	16.93
3963	NYSE	OGE	Mon, Feb 25, 2008	16.79	16.88	16.72	16.85
3962	NYSE	OGE	Fri, Feb 22, 2008	16.61	16.77	16.45	16.77
3961	NYSE	OGE	Thu, Feb 21, 2008	16.72	16.80	16.49	16.56
3960	NYSE	OGE	Wed, Feb 20, 2008	16.28	16.61	16.21	16.61
3959	NYSE	OGE	Tue, Feb 19, 2008	16.47	16.56	16.28	16.34
3958	NYSE	OGE	Fri, Feb 15, 2008	16.18	16.35	16.17	16.34
3957	NYSE	OGE	Thu, Feb 14, 2008	16.46	16.62	16.23	16.27
3956	NYSE	OGE	Wed, Feb 13, 2008	16.65	16.74	16.43	16.49
3955	NYSE	OGE	Tue, Feb 12, 2008	16.50	16.61	16.38	16.57
3954	NYSE	OGE	Mon, Feb 11, 2008	16.40	16.46	16.22	16.44
3953	NYSE	OGE	Fri, Feb 8, 2008	16.40	16.52	16.31	16.45
3952	NYSE	OGE	Thu, Feb 7, 2008	16.32	16.44	16.25	16.41
3951	NYSE	OGE	Wed, Feb 6, 2008	16.33	16.59	16.31	16.39
3950	NYSE	OGE	Tue, Feb 5, 2008	16.56	16.72	16.26	16.28
3949	NYSE	OGE	Mon, Feb 4, 2008	16.52	16.95	16.48	16.80
3948	NYSE	OGE	Fri, Feb 1, 2008	16.37	16.63	16.13	16.52
3947	NYSE	OGE	Thu, Jan 31, 2008	16.11	16.39	16.07	16.35
3946	NYSE	OGE	Wed, Jan 30, 2008	16.11	16.62	16.09	16.36
3945	NYSE	OGE	Tue, Jan 29, 2008	16.18	16.26	16.04	16.23
3944	NYSE	OGE	Mon, Jan 28, 2008	15.72	16.15	15.72	16.10
3943	NYSE	OGE	Fri, Jan 25, 2008	16.09	16.16	15.72	15.75
3942	NYSE	OGE	Thu, Jan 24, 2008	16.37	16.41	15.92	15.99
3941	NYSE	OGE	Wed, Jan 23, 2008	16.25	16.49	16.02	16.39
3940	NYSE	OGE	Tue, Jan 22, 2008	16.34	16.90	16.25	16.42
3939	NYSE	OGE	Fri, Jan 18, 2008	17.37	17.42	16.91	17.06
3938	NYSE	OGE	Thu, Jan 17, 2008	17.76	17.77	17.32	17.34
3937	NYSE	OGE	Wed, Jan 16, 2008	17.65	17.93	17.61	17.69
3936	NYSE	OGE	Tue, Jan 15, 2008	17.66	17.88	17.64	17.67
3935	NYSE	OGE	Mon, Jan 14, 2008	17.85	17.93	17.69	17.88
3934	NYSE	OGE	Fri, Jan 11, 2008	17.68	17.95	17.61	17.80
3933	NYSE	OGE	Thu, Jan 10, 2008	17.40	17.88	17.40	17.74
3932	NYSE	OGE	Wed, Jan 9, 2008	17.23	17.47	17.11	17.46
3931	NYSE	OGE	Tue, Jan 8, 2008	17.50	17.58	17.26	17.28
3930	NYSE	OGE	Mon, Jan 7, 2008	17.64	17.73	17.45	17.54
3929	NYSE	OGE	Fri, Jan 4, 2008	17.54	17.75	17.54	17.59
3928	NYSE	OGE	Thu, Jan 3, 2008	17.83	17.96	17.68	17.73
3927	NYSE	OGE	Wed, Jan 2, 2008	18.06	18.12	17.72	17.83
3926	NYSE	OGE	Mon, Dec 31, 2007	18.22	18.25	18.03	18.15
3925	NYSE	OGE	Fri, Dec 28, 2007	18.29	18.32	18.14	18.23
3924	NYSE	OGE	Thu, Dec 27, 2007	18.15	18.33	18.11	18.18
3923	NYSE	OGE	Wed, Dec 26, 2007	18.11	18.30	18.11	18.17
3922	NYSE	OGE	Mon, Dec 24, 2007	18.27	18.29	18.17	18.27
3921	NYSE	OGE	Fri, Dec 21, 2007	18.37	18.37	17.87	18.26
3920	NYSE	OGE	Thu, Dec 20, 2007	18.41	18.45	17.93	18.14
3919	NYSE	OGE	Wed, Dec 19, 2007	18.23	18.45	18.23	18.31
3918	NYSE	OGE	Tue, Dec 18, 2007	18.17	18.34	18.04	18.30
3917	NYSE	OGE	Mon, Dec 17, 2007	18.10	18.26	17.98	18.04
3916	NYSE	OGE	Fri, Dec 14, 2007	18.22	18.43	18.19	18.26
3915	NYSE	OGE	Thu, Dec 13, 2007	17.83	18.29	17.83	18.29
3914	NYSE	OGE	Wed, Dec 12, 2007	18.45	18.45	17.78	17.97
3913	NYSE	OGE	Tue, Dec 11, 2007	18.40	18.50	17.85	17.85
3912	NYSE	OGE	Mon, Dec 10, 2007	18.63	18.73	18.38	18.39
3911	NYSE	OGE	Fri, Dec 7, 2007	18.52	18.63	18.40	18.60
3910	NYSE	OGE	Thu, Dec 6, 2007	18.30	18.53	18.25	18.52
3909	NYSE	OGE	Wed, Dec 5, 2007	18.38	18.43	18.25	18.36
3908	NYSE	OGE	Tue, Dec 4, 2007	17.80	18.24	17.80	18.16
3907	NYSE	OGE	Mon, Dec 3, 2007	17.65	18.09	17.65	18.01
3906	NYSE	OGE	Fri, Nov 30, 2007	17.88	17.94	17.69	17.80
3905	NYSE	OGE	Thu, Nov 29, 2007	17.89	18.11	17.73	17.78
3904	NYSE	OGE	Wed, Nov 28, 2007	17.93	18.03	17.80	17.99
3903	NYSE	OGE	Tue, Nov 27, 2007	18.00	18.14	17.83	17.93
3902	NYSE	OGE	Mon, Nov 26, 2007	18.01	18.33	17.90	17.95
3901	NYSE	OGE	Fri, Nov 23, 2007	18.11	18.19	17.93	18.04
3900	NYSE	OGE	Wed, Nov 21, 2007	18.08	18.32	18.00	18.04
3899	NYSE	OGE	Tue, Nov 20, 2007	17.84	18.25	17.84	18.21
3898	NYSE	OGE	Mon, Nov 19, 2007	17.58	17.93	17.55	17.88
3897	NYSE	OGE	Fri, Nov 16, 2007	17.75	17.84	17.46	17.72
3896	NYSE	OGE	Thu, Nov 15, 2007	17.52	17.83	17.42	17.73
3895	NYSE	OGE	Wed, Nov 14, 2007	17.85	17.88	17.51	17.51
3894	NYSE	OGE	Tue, Nov 13, 2007	17.92	17.93	17.59	17.83
3893	NYSE	OGE	Mon, Nov 12, 2007	17.88	18.04	17.76	17.76
3892	NYSE	OGE	Fri, Nov 9, 2007	18.07	18.13	17.88	17.97
3891	NYSE	OGE	Thu, Nov 8, 2007	18.00	18.25	17.91	18.21
3890	NYSE	OGE	Wed, Nov 7, 2007	18.13	18.23	17.91	17.91
3889	NYSE	OGE	Tue, Nov 6, 2007	18.14	18.38	17.98	18.33
3888	NYSE	OGE	Mon, Nov 5, 2007	18.23	18.41	18.07	18.12
3887	NYSE	OGE	Fri, Nov 2, 2007	18.45	18.58	18.26	18.46
3886	NYSE	OGE	Thu, Nov 1, 2007	18.75	18.91	18.36	18.36
3885	NYSE	OGE	Wed, Oct 31, 2007	18.48	19.15	18.26	19.15
3884	NYSE	OGE	Tue, Oct 30, 2007	18.10	18.50	18.00	18.38
3883	NYSE	OGE	Mon, Oct 29, 2007	18.09	18.34	17.98	18.11
3882	NYSE	OGE	Fri, Oct 26, 2007	17.99	18.09	17.85	17.99
3881	NYSE	OGE	Thu, Oct 25, 2007	17.33	17.79	17.23	17.77
3880	NYSE	OGE	Wed, Oct 24, 2007	17.27	17.33	16.97	17.19
3879	NYSE	OGE	Tue, Oct 23, 2007	17.33	17.43	17.20	17.34
3878	NYSE	OGE	Mon, Oct 22, 2007	17.12	17.42	16.97	17.29
3877	NYSE	OGE	Fri, Oct 19, 2007	17.39	17.56	17.21	17.25
3876	NYSE	OGE	Thu, Oct 18, 2007	17.20	17.47	17.13	17.45
3875	NYSE	OGE	Wed, Oct 17, 2007	17.15	17.30	17.08	17.30
3874	NYSE	OGE	Tue, Oct 16, 2007	16.95	17.04	16.86	16.95
3873	NYSE	OGE	Mon, Oct 15, 2007	16.86	16.93	16.68	16.92
3872	NYSE	OGE	Fri, Oct 12, 2007	16.85	16.94	16.80	16.92
3871	NYSE	OGE	Thu, Oct 11, 2007	16.79	16.86	16.69	16.78
3870	NYSE	OGE	Wed, Oct 10, 2007	16.80	16.96	16.70	16.75
3869	NYSE	OGE	Tue, Oct 9, 2007	16.63	16.86	16.53	16.86
3868	NYSE	OGE	Mon, Oct 8, 2007	16.57	16.67	16.50	16.56
3867	NYSE	OGE	Fri, Oct 5, 2007	16.56	16.65	16.47	16.62
3866	NYSE	OGE	Thu, Oct 4, 2007	16.67	16.79	16.60	16.68
3865	NYSE	OGE	Wed, Oct 3, 2007	16.51	16.62	16.51	16.60
3864	NYSE	OGE	Tue, Oct 2, 2007	16.75	16.75	16.52	16.59
3863	NYSE	OGE	Mon, Oct 1, 2007	16.52	16.80	16.51	16.73
3862	NYSE	OGE	Fri, Sep 28, 2007	16.65	16.69	16.48	16.55
3861	NYSE	OGE	Thu, Sep 27, 2007	16.75	16.77	16.62	16.71
3860	NYSE	OGE	Wed, Sep 26, 2007	16.67	16.75	16.58	16.66
3859	NYSE	OGE	Tue, Sep 25, 2007	16.70	16.83	16.60	16.62
3858	NYSE	OGE	Mon, Sep 24, 2007	16.77	16.94	16.71	16.81
3857	NYSE	OGE	Fri, Sep 21, 2007	16.83	16.99	16.70	16.83
3856	NYSE	OGE	Thu, Sep 20, 2007	16.91	16.96	16.75	16.78
3855	NYSE	OGE	Wed, Sep 19, 2007	16.88	17.11	16.85	16.96
3854	NYSE	OGE	Tue, Sep 18, 2007	16.34	16.75	16.32	16.74
3853	NYSE	OGE	Mon, Sep 17, 2007	16.20	16.28	16.08	16.26
3852	NYSE	OGE	Fri, Sep 14, 2007	16.05	16.27	15.92	16.18
3851	NYSE	OGE	Thu, Sep 13, 2007	16.30	16.31	15.98	16.08
3850	NYSE	OGE	Wed, Sep 12, 2007	16.01	16.24	15.99	16.21
3849	NYSE	OGE	Tue, Sep 11, 2007	16.06	16.09	15.65	15.99
3848	NYSE	OGE	Mon, Sep 10, 2007	17.01	17.08	15.93	15.96
3847	NYSE	OGE	Fri, Sep 7, 2007	17.00	17.13	16.78	16.92
3846	NYSE	OGE	Thu, Sep 6, 2007	16.82	17.05	16.75	17.05
3845	NYSE	OGE	Wed, Sep 5, 2007	16.81	16.91	16.64	16.78
3844	NYSE	OGE	Tue, Sep 4, 2007	16.78	17.05	16.78	16.95
3843	NYSE	OGE	Fri, Aug 31, 2007	16.90	16.94	16.67	16.86
3842	NYSE	OGE	Thu, Aug 30, 2007	16.53	16.75	16.52	16.70
3841	NYSE	OGE	Wed, Aug 29, 2007	16.15	16.71	16.15	16.70
3840	NYSE	OGE	Tue, Aug 28, 2007	16.44	16.61	16.03	16.04
3839	NYSE	OGE	Mon, Aug 27, 2007	16.74	16.74	16.44	16.53
3838	NYSE	OGE	Fri, Aug 24, 2007	16.75	16.93	16.55	16.81
3837	NYSE	OGE	Thu, Aug 23, 2007	16.64	16.84	16.58	16.76
3836	NYSE	OGE	Wed, Aug 22, 2007	16.15	16.73	16.15	16.63
3835	NYSE	OGE	Tue, Aug 21, 2007	15.45	16.14	15.45	16.06
3834	NYSE	OGE	Mon, Aug 20, 2007	15.99	15.99	15.53	15.80
3833	NYSE	OGE	Fri, Aug 17, 2007	16.05	16.15	15.57	16.00
3832	NYSE	OGE	Thu, Aug 16, 2007	15.58	15.80	15.05	15.73
3831	NYSE	OGE	Wed, Aug 15, 2007	15.70	16.00	15.58	15.67
3830	NYSE	OGE	Tue, Aug 14, 2007	16.23	16.23	15.76	15.76
3829	NYSE	OGE	Mon, Aug 13, 2007	15.82	16.89	15.69	16.19
3828	NYSE	OGE	Fri, Aug 10, 2007	15.13	15.98	15.05	15.60
3827	NYSE	OGE	Thu, Aug 9, 2007	15.17	16.41	14.56	15.52
3826	NYSE	OGE	Wed, Aug 8, 2007	16.80	16.97	16.08	16.51
3825	NYSE	OGE	Tue, Aug 7, 2007	16.36	16.73	16.22	16.67
3824	NYSE	OGE	Mon, Aug 6, 2007	16.19	16.44	15.90	16.38
3823	NYSE	OGE	Fri, Aug 3, 2007	16.85	16.93	16.02	16.08
3822	NYSE	OGE	Thu, Aug 2, 2007	17.12	17.14	16.79	16.90
3821	NYSE	OGE	Wed, Aug 1, 2007	16.58	17.31	16.53	17.27
3820	NYSE	OGE	Tue, Jul 31, 2007	17.02	17.11	16.58	16.58
3819	NYSE	OGE	Mon, Jul 30, 2007	16.76	16.93	16.54	16.85
3818	NYSE	OGE	Fri, Jul 27, 2007	17.01	17.13	16.72	16.74
3817	NYSE	OGE	Thu, Jul 26, 2007	17.24	17.44	16.84	17.06
3816	NYSE	OGE	Wed, Jul 25, 2007	17.72	17.85	17.32	17.58
3815	NYSE	OGE	Tue, Jul 24, 2007	17.73	17.88	17.44	17.51
3814	NYSE	OGE	Mon, Jul 23, 2007	18.04	18.19	17.89	17.90
3813	NYSE	OGE	Fri, Jul 20, 2007	18.17	18.24	17.94	18.00
3812	NYSE	OGE	Thu, Jul 19, 2007	18.20	18.28	18.15	18.27
3811	NYSE	OGE	Wed, Jul 18, 2007	17.82	18.10	17.78	18.10
3810	NYSE	OGE	Tue, Jul 17, 2007	18.03	18.14	17.89	17.95
3809	NYSE	OGE	Mon, Jul 16, 2007	18.24	18.34	18.01	18.03
3808	NYSE	OGE	Fri, Jul 13, 2007	18.05	18.35	18.04	18.29
3807	NYSE	OGE	Thu, Jul 12, 2007	17.81	18.12	17.76	18.12
3806	NYSE	OGE	Wed, Jul 11, 2007	17.59	17.75	17.57	17.74
3805	NYSE	OGE	Tue, Jul 10, 2007	17.79	17.86	17.58	17.62
3804	NYSE	OGE	Mon, Jul 9, 2007	17.99	18.05	17.82	17.91
3803	NYSE	OGE	Fri, Jul 6, 2007	18.11	18.11	17.86	17.99
3802	NYSE	OGE	Thu, Jul 5, 2007	18.48	18.52	18.08	18.22
3801	NYSE	OGE	Tue, Jul 3, 2007	18.59	18.74	18.42	18.54
3800	NYSE	OGE	Mon, Jul 2, 2007	18.40	18.80	18.35	18.50
3799	NYSE	OGE	Fri, Jun 29, 2007	18.22	18.42	18.18	18.33
3798	NYSE	OGE	Thu, Jun 28, 2007	17.51	18.55	17.45	18.20
3797	NYSE	OGE	Wed, Jun 27, 2007	16.94	17.31	16.86	17.29
3796	NYSE	OGE	Tue, Jun 26, 2007	16.92	17.34	16.92	17.04
3795	NYSE	OGE	Mon, Jun 25, 2007	16.89	17.12	16.84	16.91
3794	NYSE	OGE	Fri, Jun 22, 2007	17.08	17.12	16.83	16.85
3793	NYSE	OGE	Thu, Jun 21, 2007	17.21	17.24	17.05	17.16
3792	NYSE	OGE	Wed, Jun 20, 2007	17.50	17.53	17.22	17.24
3791	NYSE	OGE	Tue, Jun 19, 2007	17.39	17.56	17.29	17.47
3790	NYSE	OGE	Mon, Jun 18, 2007	17.50	17.50	17.30	17.34
3789	NYSE	OGE	Fri, Jun 15, 2007	17.28	17.50	17.28	17.46
3788	NYSE	OGE	Thu, Jun 14, 2007	17.19	17.25	17.11	17.18
3787	NYSE	OGE	Wed, Jun 13, 2007	17.05	17.21	17.00	17.14
3786	NYSE	OGE	Tue, Jun 12, 2007	17.30	17.30	16.89	16.98
3785	NYSE	OGE	Mon, Jun 11, 2007	17.23	17.38	17.18	17.27
3784	NYSE	OGE	Fri, Jun 8, 2007	17.17	17.34	17.15	17.22
3783	NYSE	OGE	Thu, Jun 7, 2007	17.85	17.85	17.14	17.17
3782	NYSE	OGE	Wed, Jun 6, 2007	18.12	18.12	17.76	17.85
3781	NYSE	OGE	Tue, Jun 5, 2007	18.30	18.45	18.20	18.23
3780	NYSE	OGE	Mon, Jun 4, 2007	18.48	18.55	18.30	18.37
3779	NYSE	OGE	Fri, Jun 1, 2007	18.49	18.58	18.37	18.51
3778	NYSE	OGE	Thu, May 31, 2007	18.43	18.50	18.35	18.46
3777	NYSE	OGE	Wed, May 30, 2007	18.15	18.40	18.12	18.35
3776	NYSE	OGE	Tue, May 29, 2007	18.19	18.32	18.14	18.23
3775	NYSE	OGE	Fri, May 25, 2007	18.28	18.38	18.04	18.15
3774	NYSE	OGE	Thu, May 24, 2007	18.68	18.72	18.20	18.20
3773	NYSE	OGE	Wed, May 23, 2007	18.98	19.01	18.63	18.70
3772	NYSE	OGE	Tue, May 22, 2007	19.04	19.13	18.98	18.98
3771	NYSE	OGE	Mon, May 21, 2007	19.06	19.12	19.02	19.07
3770	NYSE	OGE	Fri, May 18, 2007	19.16	19.19	18.98	19.10
3769	NYSE	OGE	Thu, May 17, 2007	19.25	19.29	19.11	19.14
3768	NYSE	OGE	Wed, May 16, 2007	19.34	19.41	19.25	19.32
3767	NYSE	OGE	Tue, May 15, 2007	19.42	19.56	19.27	19.34
3766	NYSE	OGE	Mon, May 14, 2007	19.42	19.53	19.33	19.43
3765	NYSE	OGE	Fri, May 11, 2007	19.30	19.47	19.26	19.45
3764	NYSE	OGE	Thu, May 10, 2007	19.38	19.50	19.23	19.25
3763	NYSE	OGE	Wed, May 9, 2007	19.25	19.46	19.22	19.38
3762	NYSE	OGE	Tue, May 8, 2007	19.28	19.37	19.22	19.32
3761	NYSE	OGE	Mon, May 7, 2007	19.43	19.49	19.36	19.38
3760	NYSE	OGE	Fri, May 4, 2007	19.25	19.44	19.21	19.42
3759	NYSE	OGE	Thu, May 3, 2007	19.38	19.42	19.12	19.25
3758	NYSE	OGE	Wed, May 2, 2007	19.25	19.41	19.15	19.39
3757	NYSE	OGE	Tue, May 1, 2007	19.22	19.46	19.21	19.31
3756	NYSE	OGE	Mon, Apr 30, 2007	19.30	19.52	19.21	19.22
3755	NYSE	OGE	Fri, Apr 27, 2007	19.42	19.62	19.21	19.26
3754	NYSE	OGE	Thu, Apr 26, 2007	19.63	19.68	19.51	19.53
3753	NYSE	OGE	Wed, Apr 25, 2007	19.57	19.71	19.57	19.66
3752	NYSE	OGE	Tue, Apr 24, 2007	19.48	19.54	19.39	19.50
3751	NYSE	OGE	Mon, Apr 23, 2007	19.50	19.61	19.45	19.48
3750	NYSE	OGE	Fri, Apr 20, 2007	19.48	19.58	19.40	19.57
3749	NYSE	OGE	Thu, Apr 19, 2007	19.47	19.56	19.32	19.39
3748	NYSE	OGE	Wed, Apr 18, 2007	19.44	19.63	19.41	19.60
3747	NYSE	OGE	Tue, Apr 17, 2007	19.50	19.58	19.41	19.50
3746	NYSE	OGE	Mon, Apr 16, 2007	19.45	19.53	19.42	19.52
3745	NYSE	OGE	Fri, Apr 13, 2007	19.43	19.50	19.33	19.37
3744	NYSE	OGE	Thu, Apr 12, 2007	19.63	19.68	19.37	19.48
3743	NYSE	OGE	Wed, Apr 11, 2007	19.80	19.80	19.65	19.69
3742	NYSE	OGE	Tue, Apr 10, 2007	19.64	19.83	19.57	19.82
3741	NYSE	OGE	Mon, Apr 9, 2007	19.42	19.67	19.42	19.67
3740	NYSE	OGE	Thu, Apr 5, 2007	19.40	19.60	19.33	19.52
3739	NYSE	OGE	Wed, Apr 4, 2007	19.63	19.67	19.48	19.52
3738	NYSE	OGE	Tue, Apr 3, 2007	19.70	19.73	19.55	19.63
3737	NYSE	OGE	Mon, Apr 2, 2007	19.45	19.64	19.44	19.64
3736	NYSE	OGE	Fri, Mar 30, 2007	19.46	19.57	19.15	19.40
3735	NYSE	OGE	Thu, Mar 29, 2007	19.52	19.55	19.24	19.47
3734	NYSE	OGE	Wed, Mar 28, 2007	19.43	19.62	19.39	19.44
3733	NYSE	OGE	Tue, Mar 27, 2007	19.48	19.60	19.43	19.51
3732	NYSE	OGE	Mon, Mar 26, 2007	19.36	19.50	19.29	19.50
3731	NYSE	OGE	Fri, Mar 23, 2007	19.32	19.40	19.19	19.36
3730	NYSE	OGE	Thu, Mar 22, 2007	19.31	19.41	19.19	19.34
3729	NYSE	OGE	Wed, Mar 21, 2007	19.01	19.41	18.86	19.30
3728	NYSE	OGE	Tue, Mar 20, 2007	18.64	19.02	18.60	19.02
3727	NYSE	OGE	Mon, Mar 19, 2007	18.80	18.84	18.64	18.66
3726	NYSE	OGE	Fri, Mar 16, 2007	18.85	18.90	18.69	18.73
3725	NYSE	OGE	Thu, Mar 15, 2007	18.66	19.00	18.59	18.85
3724	NYSE	OGE	Wed, Mar 14, 2007	18.58	18.72	18.42	18.68
3723	NYSE	OGE	Tue, Mar 13, 2007	18.75	18.82	18.52	18.56
3722	NYSE	OGE	Mon, Mar 12, 2007	18.70	18.86	18.58	18.83
3721	NYSE	OGE	Fri, Mar 9, 2007	18.69	18.83	18.67	18.73
3720	NYSE	OGE	Thu, Mar 8, 2007	18.72	18.72	18.54	18.62
3719	NYSE	OGE	Wed, Mar 7, 2007	18.66	18.74	18.53	18.55
3718	NYSE	OGE	Tue, Mar 6, 2007	18.67	18.75	18.54	18.71
3717	NYSE	OGE	Mon, Mar 5, 2007	18.72	18.75	18.20	18.59
3716	NYSE	OGE	Fri, Mar 2, 2007	19.25	19.25	18.88	18.92
3715	NYSE	OGE	Thu, Mar 1, 2007	19.21	19.36	18.98	19.26
3714	NYSE	OGE	Wed, Feb 28, 2007	19.27	19.54	19.11	19.31
3713	NYSE	OGE	Tue, Feb 27, 2007	19.88	19.91	19.23	19.25
3712	NYSE	OGE	Mon, Feb 26, 2007	20.17	20.50	20.05	20.11
3711	NYSE	OGE	Fri, Feb 23, 2007	19.98	20.12	19.96	20.07
3710	NYSE	OGE	Thu, Feb 22, 2007	20.03	20.07	19.90	20.01
3709	NYSE	OGE	Wed, Feb 21, 2007	20.07	20.13	19.92	20.04
3708	NYSE	OGE	Tue, Feb 20, 2007	20.07	20.19	19.89	20.10
3707	NYSE	OGE	Fri, Feb 16, 2007	20.34	20.43	19.73	20.07
3706	NYSE	OGE	Thu, Feb 15, 2007	20.49	20.53	20.33	20.35
3705	NYSE	OGE	Wed, Feb 14, 2007	20.40	20.62	20.16	20.51
3704	NYSE	OGE	Tue, Feb 13, 2007	20.36	20.43	20.31	20.39
3703	NYSE	OGE	Mon, Feb 12, 2007	20.41	20.45	20.33	20.36
3702	NYSE	OGE	Fri, Feb 9, 2007	20.41	20.60	20.40	20.42
3701	NYSE	OGE	Thu, Feb 8, 2007	20.38	20.65	20.38	20.48
3700	NYSE	OGE	Wed, Feb 7, 2007	20.25	20.39	20.25	20.38
3699	NYSE	OGE	Tue, Feb 6, 2007	19.97	20.25	19.90	20.25
3698	NYSE	OGE	Mon, Feb 5, 2007	19.68	20.05	19.62	20.00
3697	NYSE	OGE	Fri, Feb 2, 2007	19.66	19.76	19.63	19.68
3696	NYSE	OGE	Thu, Feb 1, 2007	19.35	19.74	19.35	19.70
3695	NYSE	OGE	Wed, Jan 31, 2007	19.25	19.36	19.15	19.36
3694	NYSE	OGE	Tue, Jan 30, 2007	19.09	19.23	19.01	19.23
3693	NYSE	OGE	Mon, Jan 29, 2007	19.05	19.16	18.94	19.03
3692	NYSE	OGE	Fri, Jan 26, 2007	18.96	19.04	18.76	19.02
3691	NYSE	OGE	Thu, Jan 25, 2007	19.23	19.23	18.90	18.95
3690	NYSE	OGE	Wed, Jan 24, 2007	19.18	19.29	19.12	19.21
3689	NYSE	OGE	Tue, Jan 23, 2007	19.08	19.18	19.06	19.15
3688	NYSE	OGE	Mon, Jan 22, 2007	19.08	19.14	19.04	19.08
3687	NYSE	OGE	Fri, Jan 19, 2007	19.10	19.18	18.88	19.11
3686	NYSE	OGE	Thu, Jan 18, 2007	19.10	19.21	19.08	19.13
3685	NYSE	OGE	Wed, Jan 17, 2007	19.10	19.23	19.04	19.11
3684	NYSE	OGE	Tue, Jan 16, 2007	19.32	19.40	19.12	19.17
3683	NYSE	OGE	Fri, Jan 12, 2007	19.32	19.41	19.21	19.29
3682	NYSE	OGE	Thu, Jan 11, 2007	19.41	19.49	19.21	19.32
3681	NYSE	OGE	Wed, Jan 10, 2007	19.40	19.48	19.28	19.38
3680	NYSE	OGE	Tue, Jan 9, 2007	19.41	19.48	19.18	19.47
3679	NYSE	OGE	Mon, Jan 8, 2007	19.58	19.58	19.28	19.46
3678	NYSE	OGE	Fri, Jan 5, 2007	20.09	20.09	19.71	19.75
3677	NYSE	OGE	Thu, Jan 4, 2007	20.10	20.22	19.99	20.17
3676	NYSE	OGE	Wed, Jan 3, 2007	20.02	20.24	19.93	20.16
3675	NYSE	OGE	Fri, Dec 29, 2006	20.10	20.18	19.96	20.00
3674	NYSE	OGE	Thu, Dec 28, 2006	20.17	20.29	20.12	20.13
3673	NYSE	OGE	Wed, Dec 27, 2006	20.05	20.25	20.05	20.21
3672	NYSE	OGE	Tue, Dec 26, 2006	19.68	20.00	19.65	19.98
3671	NYSE	OGE	Fri, Dec 22, 2006	19.70	19.88	19.60	19.74
3670	NYSE	OGE	Thu, Dec 21, 2006	19.79	20.02	19.66	19.72
3669	NYSE	OGE	Wed, Dec 20, 2006	20.05	20.03	19.85	19.85
3668	NYSE	OGE	Tue, Dec 19, 2006	19.77	20.04	19.77	20.00
3667	NYSE	OGE	Mon, Dec 18, 2006	20.10	20.11	19.83	19.87
3666	NYSE	OGE	Fri, Dec 15, 2006	20.12	20.15	20.03	20.12
3665	NYSE	OGE	Thu, Dec 14, 2006	19.88	20.07	19.86	20.05
3664	NYSE	OGE	Wed, Dec 13, 2006	19.78	19.92	19.75	19.89
3663	NYSE	OGE	Tue, Dec 12, 2006	19.72	19.80	19.61	19.76
3662	NYSE	OGE	Mon, Dec 11, 2006	19.63	19.77	19.59	19.72
3661	NYSE	OGE	Fri, Dec 8, 2006	19.61	19.75	19.47	19.61
3660	NYSE	OGE	Thu, Dec 7, 2006	19.73	19.84	19.64	19.64
3659	NYSE	OGE	Wed, Dec 6, 2006	19.80	19.85	19.74	19.76
3658	NYSE	OGE	Tue, Dec 5, 2006	19.87	19.96	19.82	19.86
3657	NYSE	OGE	Mon, Dec 4, 2006	19.68	19.91	19.65	19.87
3656	NYSE	OGE	Fri, Dec 1, 2006	19.59	19.69	19.44	19.64
3655	NYSE	OGE	Thu, Nov 30, 2006	19.82	19.95	19.58	19.61
3654	NYSE	OGE	Wed, Nov 29, 2006	19.53	19.93	19.53	19.85
3653	NYSE	OGE	Tue, Nov 28, 2006	19.40	19.58	19.38	19.48
3652	NYSE	OGE	Mon, Nov 27, 2006	19.73	19.79	19.29	19.42
3651	NYSE	OGE	Fri, Nov 24, 2006	19.54	19.78	19.52	19.78
3650	NYSE	OGE	Wed, Nov 22, 2006	19.71	19.84	19.58	19.60
3649	NYSE	OGE	Tue, Nov 21, 2006	19.72	19.76	19.68	19.71
3648	NYSE	OGE	Mon, Nov 20, 2006	19.64	19.87	19.63	19.77
3647	NYSE	OGE	Fri, Nov 17, 2006	19.80	19.82	19.61	19.68
3646	NYSE	OGE	Thu, Nov 16, 2006	19.78	19.85	19.75	19.81
3645	NYSE	OGE	Wed, Nov 15, 2006	19.86	19.92	19.70	19.71
3644	NYSE	OGE	Tue, Nov 14, 2006	19.96	20.06	19.84	19.90
3643	NYSE	OGE	Mon, Nov 13, 2006	19.82	19.98	19.77	19.91
3642	NYSE	OGE	Fri, Nov 10, 2006	19.55	19.83	19.55	19.82
3641	NYSE	OGE	Thu, Nov 9, 2006	19.44	19.62	19.34	19.60
3640	NYSE	OGE	Wed, Nov 8, 2006	19.26	19.50	19.19	19.44
3639	NYSE	OGE	Tue, Nov 7, 2006	19.20	19.40	19.20	19.34
3638	NYSE	OGE	Mon, Nov 6, 2006	19.15	19.34	19.11	19.25
3637	NYSE	OGE	Fri, Nov 3, 2006	19.19	19.24	19.00	19.10
3636	NYSE	OGE	Thu, Nov 2, 2006	19.55	19.55	19.16	19.19
3635	NYSE	OGE	Wed, Nov 1, 2006	19.50	19.68	19.39	19.63
3634	NYSE	OGE	Tue, Oct 31, 2006	19.49	19.49	19.25	19.29
3633	NYSE	OGE	Mon, Oct 30, 2006	19.23	19.50	19.20	19.41
3632	NYSE	OGE	Fri, Oct 27, 2006	19.46	19.46	19.27	19.29
3631	NYSE	OGE	Thu, Oct 26, 2006	19.52	19.52	19.34	19.47
3630	NYSE	OGE	Wed, Oct 25, 2006	19.25	19.50	19.24	19.50
3629	NYSE	OGE	Tue, Oct 24, 2006	19.12	19.25	19.02	19.20
3628	NYSE	OGE	Mon, Oct 23, 2006	18.85	19.17	18.82	19.15
3627	NYSE	OGE	Fri, Oct 20, 2006	18.82	18.95	18.75	18.92
3626	NYSE	OGE	Thu, Oct 19, 2006	18.73	18.86	18.71	18.84
3625	NYSE	OGE	Wed, Oct 18, 2006	18.83	18.93	18.74	18.78
3624	NYSE	OGE	Tue, Oct 17, 2006	18.84	18.98	18.80	18.82
3623	NYSE	OGE	Mon, Oct 16, 2006	18.87	19.00	18.86	18.89
3622	NYSE	OGE	Fri, Oct 13, 2006	18.66	18.89	18.66	18.85
3621	NYSE	OGE	Thu, Oct 12, 2006	18.51	18.71	18.44	18.68
3620	NYSE	OGE	Wed, Oct 11, 2006	18.22	18.55	18.21	18.51
3619	NYSE	OGE	Tue, Oct 10, 2006	18.15	18.25	18.11	18.22
3618	NYSE	OGE	Mon, Oct 9, 2006	18.28	18.30	18.09	18.15
3617	NYSE	OGE	Fri, Oct 6, 2006	18.23	18.40	18.22	18.30
3616	NYSE	OGE	Thu, Oct 5, 2006	18.28	18.37	18.24	18.32
3615	NYSE	OGE	Wed, Oct 4, 2006	18.10	18.45	18.10	18.39
3614	NYSE	OGE	Tue, Oct 3, 2006	18.25	18.28	18.10	18.17
3613	NYSE	OGE	Mon, Oct 2, 2006	18.06	18.27	18.05	18.21
3612	NYSE	OGE	Fri, Sep 29, 2006	18.18	18.23	18.03	18.06
3611	NYSE	OGE	Thu, Sep 28, 2006	18.28	18.34	18.13	18.15
3610	NYSE	OGE	Wed, Sep 27, 2006	17.91	18.26	17.88	18.23
3609	NYSE	OGE	Tue, Sep 26, 2006	17.90	17.98	17.83	17.91
3608	NYSE	OGE	Mon, Sep 25, 2006	17.65	18.08	17.62	18.00
3607	NYSE	OGE	Fri, Sep 22, 2006	17.50	17.69	17.43	17.65
3606	NYSE	OGE	Thu, Sep 21, 2006	17.43	17.55	17.33	17.50
3605	NYSE	OGE	Wed, Sep 20, 2006	17.58	17.63	17.40	17.43
3604	NYSE	OGE	Tue, Sep 19, 2006	17.64	17.75	17.52	17.59
3603	NYSE	OGE	Mon, Sep 18, 2006	18.01	18.04	17.59	17.69
3602	NYSE	OGE	Fri, Sep 15, 2006	17.77	18.13	17.77	18.05
3601	NYSE	OGE	Thu, Sep 14, 2006	17.81	17.97	17.76	17.78
3600	NYSE	OGE	Wed, Sep 13, 2006	17.69	17.81	17.65	17.81
3599	NYSE	OGE	Tue, Sep 12, 2006	17.81	17.86	17.68	17.75
3598	NYSE	OGE	Mon, Sep 11, 2006	17.70	17.85	17.65	17.78
3597	NYSE	OGE	Fri, Sep 8, 2006	17.93	18.04	17.70	17.79
3596	NYSE	OGE	Thu, Sep 7, 2006	18.13	18.25	17.85	17.95
3595	NYSE	OGE	Wed, Sep 6, 2006	18.55	18.57	18.25	18.28
3594	NYSE	OGE	Tue, Sep 5, 2006	18.55	18.67	18.51	18.63
3593	NYSE	OGE	Fri, Sep 1, 2006	18.70	18.70	18.59	18.66
3592	NYSE	OGE	Thu, Aug 31, 2006	18.47	18.64	18.46	18.62
3591	NYSE	OGE	Wed, Aug 30, 2006	18.45	18.48	18.37	18.43
3590	NYSE	OGE	Tue, Aug 29, 2006	18.38	18.50	18.20	18.50
3589	NYSE	OGE	Mon, Aug 28, 2006	18.15	18.44	18.13	18.43
3588	NYSE	OGE	Fri, Aug 25, 2006	18.20	18.31	18.08	18.10
3587	NYSE	OGE	Thu, Aug 24, 2006	18.13	18.27	18.13	18.27
3586	NYSE	OGE	Wed, Aug 23, 2006	18.32	18.41	18.05	18.13
3585	NYSE	OGE	Tue, Aug 22, 2006	18.14	18.44	18.13	18.35
3584	NYSE	OGE	Mon, Aug 21, 2006	18.06	18.21	18.03	18.08
3583	NYSE	OGE	Fri, Aug 18, 2006	17.76	18.03	17.76	18.03
3582	NYSE	OGE	Thu, Aug 17, 2006	17.73	17.79	17.57	17.70
3581	NYSE	OGE	Wed, Aug 16, 2006	17.90	17.93	17.73	17.77
3580	NYSE	OGE	Tue, Aug 15, 2006	17.79	17.88	17.67	17.80
3579	NYSE	OGE	Mon, Aug 14, 2006	17.55	17.77	17.52	17.67
3578	NYSE	OGE	Fri, Aug 11, 2006	17.61	17.68	17.33	17.51
3577	NYSE	OGE	Thu, Aug 10, 2006	17.68	17.71	17.55	17.65
3576	NYSE	OGE	Wed, Aug 9, 2006	17.85	17.98	17.69	17.73
3575	NYSE	OGE	Tue, Aug 8, 2006	17.75	18.01	17.71	17.79
3574	NYSE	OGE	Mon, Aug 7, 2006	17.91	18.08	17.71	17.81
3573	NYSE	OGE	Fri, Aug 4, 2006	18.23	18.28	17.94	18.04
3572	NYSE	OGE	Thu, Aug 3, 2006	18.15	18.33	17.95	18.24
3571	NYSE	OGE	Wed, Aug 2, 2006	19.58	19.58	17.59	18.15
3570	NYSE	OGE	Tue, Aug 1, 2006	18.83	19.05	18.80	18.97
3569	NYSE	OGE	Mon, Jul 31, 2006	19.01	19.13	18.92	18.93
3568	NYSE	OGE	Fri, Jul 28, 2006	18.82	19.14	18.81	19.01
3567	NYSE	OGE	Thu, Jul 27, 2006	18.98	19.17	18.79	18.82
3566	NYSE	OGE	Wed, Jul 26, 2006	18.88	19.03	18.85	18.99
3565	NYSE	OGE	Tue, Jul 25, 2006	18.58	19.00	18.57	18.92
3564	NYSE	OGE	Mon, Jul 24, 2006	18.49	18.60	18.43	18.58
3563	NYSE	OGE	Fri, Jul 21, 2006	18.52	18.63	18.40	18.46
3562	NYSE	OGE	Thu, Jul 20, 2006	18.35	18.64	18.35	18.55
3561	NYSE	OGE	Wed, Jul 19, 2006	18.00	18.34	17.98	18.32
3560	NYSE	OGE	Tue, Jul 18, 2006	17.96	18.06	17.85	17.97
3559	NYSE	OGE	Mon, Jul 17, 2006	17.91	18.00	17.83	17.91
3558	NYSE	OGE	Fri, Jul 14, 2006	17.85	18.00	17.81	17.96
3557	NYSE	OGE	Thu, Jul 13, 2006	18.08	18.08	17.86	17.92
3556	NYSE	OGE	Wed, Jul 12, 2006	18.11	18.23	18.01	18.08
3555	NYSE	OGE	Tue, Jul 11, 2006	18.06	18.16	17.81	18.14
3554	NYSE	OGE	Mon, Jul 10, 2006	17.68	18.04	17.62	18.02
3553	NYSE	OGE	Fri, Jul 7, 2006	17.61	17.77	17.57	17.67
3552	NYSE	OGE	Thu, Jul 6, 2006	17.70	17.80	17.57	17.65
3551	NYSE	OGE	Wed, Jul 5, 2006	17.76	17.85	17.52	17.77
3550	NYSE	OGE	Mon, Jul 3, 2006	17.51	17.79	17.34	17.76
3549	NYSE	OGE	Fri, Jun 30, 2006	17.33	17.54	17.26	17.52
3548	NYSE	OGE	Thu, Jun 29, 2006	17.13	17.36	17.08	17.34
3547	NYSE	OGE	Wed, Jun 28, 2006	16.94	17.12	16.94	17.09
3546	NYSE	OGE	Tue, Jun 27, 2006	16.81	17.04	16.77	16.92
3545	NYSE	OGE	Mon, Jun 26, 2006	16.64	16.89	16.62	16.86
3544	NYSE	OGE	Fri, Jun 23, 2006	16.32	16.67	16.27	16.59
3543	NYSE	OGE	Thu, Jun 22, 2006	16.40	16.42	16.27	16.38
3542	NYSE	OGE	Wed, Jun 21, 2006	16.25	16.56	16.25	16.43
3541	NYSE	OGE	Tue, Jun 20, 2006	16.19	16.34	16.13	16.28
3540	NYSE	OGE	Mon, Jun 19, 2006	16.45	16.45	16.13	16.22
3539	NYSE	OGE	Fri, Jun 16, 2006	16.48	16.56	16.31	16.45
3538	NYSE	OGE	Thu, Jun 15, 2006	16.24	16.49	16.17	16.44
3537	NYSE	OGE	Wed, Jun 14, 2006	16.33	16.33	16.08	16.15
3536	NYSE	OGE	Tue, Jun 13, 2006	16.43	16.56	16.28	16.30
3535	NYSE	OGE	Mon, Jun 12, 2006	16.20	16.55	16.13	16.52
3534	NYSE	OGE	Fri, Jun 9, 2006	15.88	16.25	15.83	16.20
3533	NYSE	OGE	Thu, Jun 8, 2006	15.81	15.96	15.71	15.92
3532	NYSE	OGE	Wed, Jun 7, 2006	15.80	15.88	15.70	15.81
3531	NYSE	OGE	Tue, Jun 6, 2006	15.78	15.86	15.56	15.80
3530	NYSE	OGE	Mon, Jun 5, 2006	15.86	15.98	15.76	15.80
3529	NYSE	OGE	Fri, Jun 2, 2006	15.63	15.98	15.63	15.93
3528	NYSE	OGE	Thu, Jun 1, 2006	15.56	15.70	15.46	15.66
3527	NYSE	OGE	Wed, May 31, 2006	15.34	15.65	15.34	15.57
3526	NYSE	OGE	Tue, May 30, 2006	15.44	15.55	15.25	15.28
3525	NYSE	OGE	Fri, May 26, 2006	15.44	15.47	15.32	15.43
3524	NYSE	OGE	Thu, May 25, 2006	15.23	15.44	15.21	15.40
3523	NYSE	OGE	Wed, May 24, 2006	14.98	15.19	14.84	15.15
3522	NYSE	OGE	Tue, May 23, 2006	15.25	15.38	14.95	14.95
3521	NYSE	OGE	Mon, May 22, 2006	15.05	15.27	14.97	15.21
3520	NYSE	OGE	Fri, May 19, 2006	15.16	15.22	15.00	15.12
3519	NYSE	OGE	Thu, May 18, 2006	15.16	15.33	15.14	15.14
3518	NYSE	OGE	Wed, May 17, 2006	15.42	15.58	15.16	15.17
3517	NYSE	OGE	Tue, May 16, 2006	15.50	15.60	15.35	15.42
3516	NYSE	OGE	Mon, May 15, 2006	15.52	15.70	15.43	15.55
3515	NYSE	OGE	Fri, May 12, 2006	15.56	15.64	15.42	15.61
3514	NYSE	OGE	Thu, May 11, 2006	15.67	15.68	15.47	15.57
3513	NYSE	OGE	Wed, May 10, 2006	15.54	15.73	15.53	15.71
3512	NYSE	OGE	Tue, May 9, 2006	15.56	15.61	15.47	15.57
3511	NYSE	OGE	Mon, May 8, 2006	15.64	15.70	15.52	15.63
3510	NYSE	OGE	Fri, May 5, 2006	15.42	15.78	15.42	15.69
3509	NYSE	OGE	Thu, May 4, 2006	15.20	15.45	15.14	15.34
3508	NYSE	OGE	Wed, May 3, 2006	15.30	15.44	15.17	15.25
3507	NYSE	OGE	Tue, May 2, 2006	14.86	14.94	14.81	14.92
3506	NYSE	OGE	Mon, May 1, 2006	15.00	15.15	14.80	14.86
3505	NYSE	OGE	Fri, Apr 28, 2006	14.92	15.15	14.84	15.08
3504	NYSE	OGE	Thu, Apr 27, 2006	14.78	14.95	14.74	14.95
3503	NYSE	OGE	Wed, Apr 26, 2006	14.80	14.87	14.76	14.82
3502	NYSE	OGE	Tue, Apr 25, 2006	14.75	14.78	14.63	14.77
3501	NYSE	OGE	Mon, Apr 24, 2006	14.62	14.72	14.53	14.71
3500	NYSE	OGE	Fri, Apr 21, 2006	14.61	14.63	14.56	14.62
3499	NYSE	OGE	Thu, Apr 20, 2006	14.37	14.57	14.37	14.54
3498	NYSE	OGE	Wed, Apr 19, 2006	14.46	14.55	14.33	14.40
3497	NYSE	OGE	Tue, Apr 18, 2006	14.40	14.57	14.38	14.48
3496	NYSE	OGE	Mon, Apr 17, 2006	14.18	14.38	14.18	14.37
3495	NYSE	OGE	Thu, Apr 13, 2006	14.34	14.40	14.22	14.23
3494	NYSE	OGE	Wed, Apr 12, 2006	14.24	14.35	14.24	14.34
3493	NYSE	OGE	Tue, Apr 11, 2006	14.32	14.37	14.18	14.24
3492	NYSE	OGE	Mon, Apr 10, 2006	14.20	14.39	14.15	14.32
3491	NYSE	OGE	Fri, Apr 7, 2006	14.40	14.41	14.15	14.21
3490	NYSE	OGE	Thu, Apr 6, 2006	14.50	14.57	14.30	14.37
3489	NYSE	OGE	Wed, Apr 5, 2006	14.80	14.81	14.72	14.73
3488	NYSE	OGE	Tue, Apr 4, 2006	14.72	14.87	14.65	14.82
3487	NYSE	OGE	Mon, Apr 3, 2006	14.46	14.75	14.45	14.73
3486	NYSE	OGE	Fri, Mar 31, 2006	14.68	14.69	14.37	14.50
3485	NYSE	OGE	Thu, Mar 30, 2006	14.73	14.74	14.51	14.60
3484	NYSE	OGE	Wed, Mar 29, 2006	14.58	14.80	14.51	14.73
3483	NYSE	OGE	Tue, Mar 28, 2006	14.63	14.63	14.49	14.55
3482	NYSE	OGE	Mon, Mar 27, 2006	14.69	14.70	14.50	14.60
3481	NYSE	OGE	Fri, Mar 24, 2006	14.65	14.73	14.60	14.70
3480	NYSE	OGE	Thu, Mar 23, 2006	14.62	14.67	14.47	14.65
3479	NYSE	OGE	Wed, Mar 22, 2006	14.50	14.66	14.43	14.65
3478	NYSE	OGE	Tue, Mar 21, 2006	14.45	14.54	14.38	14.51
3477	NYSE	OGE	Mon, Mar 20, 2006	14.62	14.67	14.45	14.48
3476	NYSE	OGE	Fri, Mar 17, 2006	14.55	14.63	14.43	14.63
3475	NYSE	OGE	Thu, Mar 16, 2006	14.48	14.57	14.48	14.55
3474	NYSE	OGE	Wed, Mar 15, 2006	14.30	14.44	14.29	14.43
3473	NYSE	OGE	Tue, Mar 14, 2006	14.23	14.32	14.20	14.29
3472	NYSE	OGE	Mon, Mar 13, 2006	14.25	14.26	14.10	14.24
3471	NYSE	OGE	Fri, Mar 10, 2006	13.91	14.00	13.84	14.00
3470	NYSE	OGE	Thu, Mar 9, 2006	13.84	13.95	13.80	13.91
3469	NYSE	OGE	Wed, Mar 8, 2006	13.68	13.87	13.60	13.86
3468	NYSE	OGE	Tue, Mar 7, 2006	13.76	13.85	13.64	13.76
3467	NYSE	OGE	Mon, Mar 6, 2006	13.98	13.98	13.76	13.81
3466	NYSE	OGE	Fri, Mar 3, 2006	14.20	14.25	13.98	14.01
3465	NYSE	OGE	Thu, Mar 2, 2006	14.24	14.24	14.06	14.20
3464	NYSE	OGE	Wed, Mar 1, 2006	14.44	14.44	14.23	14.28
3463	NYSE	OGE	Tue, Feb 28, 2006	14.45	14.45	14.31	14.38
3462	NYSE	OGE	Mon, Feb 27, 2006	14.03	14.50	14.00	14.50
3461	NYSE	OGE	Fri, Feb 24, 2006	13.99	14.13	13.85	13.99
3460	NYSE	OGE	Thu, Feb 23, 2006	13.99	14.01	13.90	13.92
3459	NYSE	OGE	Wed, Feb 22, 2006	13.90	14.00	13.86	14.00
3458	NYSE	OGE	Tue, Feb 21, 2006	13.82	13.90	13.73	13.85
3457	NYSE	OGE	Fri, Feb 17, 2006	13.57	13.85	13.54	13.82
3456	NYSE	OGE	Thu, Feb 16, 2006	13.38	13.57	13.38	13.55
3455	NYSE	OGE	Wed, Feb 15, 2006	13.43	13.51	13.31	13.33
3454	NYSE	OGE	Tue, Feb 14, 2006	13.41	13.45	13.30	13.43
3453	NYSE	OGE	Mon, Feb 13, 2006	13.24	13.45	13.24	13.42
3452	NYSE	OGE	Fri, Feb 10, 2006	13.18	13.32	13.17	13.26
3451	NYSE	OGE	Thu, Feb 9, 2006	13.31	13.34	13.18	13.21
3450	NYSE	OGE	Wed, Feb 8, 2006	13.30	13.31	13.22	13.25
3449	NYSE	OGE	Tue, Feb 7, 2006	13.40	13.42	13.28	13.29
3448	NYSE	OGE	Mon, Feb 6, 2006	13.39	13.52	13.30	13.45
3447	NYSE	OGE	Fri, Feb 3, 2006	13.39	13.41	13.30	13.33
3446	NYSE	OGE	Thu, Feb 2, 2006	13.59	13.65	13.34	13.41
3445	NYSE	OGE	Wed, Feb 1, 2006	13.59	13.65	13.54	13.65
3444	NYSE	OGE	Tue, Jan 31, 2006	13.60	13.67	13.51	13.58
3443	NYSE	OGE	Mon, Jan 30, 2006	13.48	13.66	13.41	13.55
3442	NYSE	OGE	Fri, Jan 27, 2006	13.52	13.60	13.39	13.43
3441	NYSE	OGE	Thu, Jan 26, 2006	13.49	13.57	13.40	13.45
3440	NYSE	OGE	Wed, Jan 25, 2006	13.66	13.71	13.36	13.46
3439	NYSE	OGE	Tue, Jan 24, 2006	13.50	13.60	13.49	13.58
3438	NYSE	OGE	Mon, Jan 23, 2006	13.49	13.58	13.48	13.58
3437	NYSE	OGE	Fri, Jan 20, 2006	13.60	13.73	13.49	13.49
3436	NYSE	OGE	Thu, Jan 19, 2006	13.51	13.70	13.50	13.68
3435	NYSE	OGE	Wed, Jan 18, 2006	13.45	13.55	13.45	13.50
3434	NYSE	OGE	Tue, Jan 17, 2006	13.33	13.54	13.31	13.51
3433	NYSE	OGE	Fri, Jan 13, 2006	13.42	13.54	13.40	13.46
3432	NYSE	OGE	Thu, Jan 12, 2006	13.49	13.54	13.39	13.40
3431	NYSE	OGE	Wed, Jan 11, 2006	13.60	13.64	13.47	13.54
3430	NYSE	OGE	Tue, Jan 10, 2006	13.60	13.65	13.55	13.60
3429	NYSE	OGE	Mon, Jan 9, 2006	13.56	13.63	13.52	13.60
3428	NYSE	OGE	Fri, Jan 6, 2006	13.39	13.57	13.30	13.56
3427	NYSE	OGE	Thu, Jan 5, 2006	13.72	13.76	13.48	13.50
3426	NYSE	OGE	Wed, Jan 4, 2006	13.72	13.72	13.59	13.71
3425	NYSE	OGE	Tue, Jan 3, 2006	13.48	13.75	13.34	13.71
3424	NYSE	OGE	Fri, Dec 30, 2005	13.45	13.46	13.34	13.40
3423	NYSE	OGE	Thu, Dec 29, 2005	13.44	13.55	13.43	13.45
3422	NYSE	OGE	Wed, Dec 28, 2005	13.53	13.58	13.40	13.42
3421	NYSE	OGE	Tue, Dec 27, 2005	13.60	13.61	13.42	13.54
3420	NYSE	OGE	Fri, Dec 23, 2005	13.68	13.70	13.47	13.56
3419	NYSE	OGE	Thu, Dec 22, 2005	13.60	13.62	13.47	13.58
3418	NYSE	OGE	Wed, Dec 21, 2005	13.70	13.78	13.53	13.57
3417	NYSE	OGE	Tue, Dec 20, 2005	13.68	13.75	13.62	13.65
3416	NYSE	OGE	Mon, Dec 19, 2005	13.91	13.91	13.61	13.65
3415	NYSE	OGE	Fri, Dec 16, 2005	13.59	13.91	13.55	13.91
3414	NYSE	OGE	Thu, Dec 15, 2005	13.48	13.60	13.34	13.57
3413	NYSE	OGE	Wed, Dec 14, 2005	13.45	13.53	13.44	13.47
3412	NYSE	OGE	Tue, Dec 13, 2005	13.39	13.50	13.35	13.40
3411	NYSE	OGE	Mon, Dec 12, 2005	13.50	13.60	13.33	13.36
3410	NYSE	OGE	Fri, Dec 9, 2005	13.36	13.48	13.29	13.46
3409	NYSE	OGE	Thu, Dec 8, 2005	13.31	13.43	13.20	13.36
3408	NYSE	OGE	Wed, Dec 7, 2005	13.27	13.44	13.21	13.28
3407	NYSE	OGE	Tue, Dec 6, 2005	13.42	13.43	13.27	13.30
3406	NYSE	OGE	Mon, Dec 5, 2005	13.40	13.42	13.23	13.32
3405	NYSE	OGE	Fri, Dec 2, 2005	13.48	13.49	13.31	13.44
3404	NYSE	OGE	Thu, Dec 1, 2005	13.40	13.50	13.36	13.48
3403	NYSE	OGE	Wed, Nov 30, 2005	13.56	13.60	13.28	13.38
3402	NYSE	OGE	Tue, Nov 29, 2005	13.46	13.60	13.44	13.53
3401	NYSE	OGE	Mon, Nov 28, 2005	13.50	13.52	13.35	13.37
3400	NYSE	OGE	Fri, Nov 25, 2005	13.49	13.59	13.44	13.53
3399	NYSE	OGE	Wed, Nov 23, 2005	13.45	13.48	13.35	13.46
3398	NYSE	OGE	Tue, Nov 22, 2005	13.49	13.49	13.30	13.40
3397	NYSE	OGE	Mon, Nov 21, 2005	13.49	13.50	13.38	13.43
3396	NYSE	OGE	Fri, Nov 18, 2005	13.45	13.48	13.33	13.44
3395	NYSE	OGE	Thu, Nov 17, 2005	13.32	13.39	13.29	13.38
3394	NYSE	OGE	Wed, Nov 16, 2005	13.01	13.13	13.00	13.13
3393	NYSE	OGE	Tue, Nov 15, 2005	13.07	13.18	13.01	13.01
3392	NYSE	OGE	Mon, Nov 14, 2005	13.02	13.10	12.99	13.10
3391	NYSE	OGE	Fri, Nov 11, 2005	12.99	13.07	12.95	13.02
3390	NYSE	OGE	Thu, Nov 10, 2005	13.13	13.14	12.79	13.02
3389	NYSE	OGE	Wed, Nov 9, 2005	13.04	13.13	12.94	13.11
3388	NYSE	OGE	Tue, Nov 8, 2005	12.95	13.00	12.88	12.97
3387	NYSE	OGE	Mon, Nov 7, 2005	13.08	13.10	12.85	13.05
3386	NYSE	OGE	Fri, Nov 4, 2005	12.98	13.15	12.86	12.95
3385	NYSE	OGE	Thu, Nov 3, 2005	12.83	12.83	12.73	12.73
3384	NYSE	OGE	Wed, Nov 2, 2005	12.72	12.81	12.58	12.74
3383	NYSE	OGE	Tue, Nov 1, 2005	12.89	12.89	12.61	12.71
3382	NYSE	OGE	Mon, Oct 31, 2005	12.76	12.93	12.72	12.88
3381	NYSE	OGE	Fri, Oct 28, 2005	12.62	12.78	12.54	12.64
3380	NYSE	OGE	Thu, Oct 27, 2005	12.70	12.74	12.52	12.53
3379	NYSE	OGE	Wed, Oct 26, 2005	12.80	12.87	12.68	12.73
3378	NYSE	OGE	Tue, Oct 25, 2005	12.80	12.91	12.72	12.86
3377	NYSE	OGE	Mon, Oct 24, 2005	12.37	12.75	12.26	12.75
3376	NYSE	OGE	Fri, Oct 21, 2005	12.34	12.48	12.25	12.40
3375	NYSE	OGE	Thu, Oct 20, 2005	12.48	12.50	12.21	12.34
3374	NYSE	OGE	Wed, Oct 19, 2005	12.50	12.55	12.40	12.53
3373	NYSE	OGE	Tue, Oct 18, 2005	12.95	12.99	12.53	12.54
3372	NYSE	OGE	Mon, Oct 17, 2005	12.83	12.96	12.70	12.95
3371	NYSE	OGE	Fri, Oct 14, 2005	12.85	12.88	12.66	12.83
3370	NYSE	OGE	Thu, Oct 13, 2005	12.93	13.00	12.50	12.76
3369	NYSE	OGE	Wed, Oct 12, 2005	13.15	13.31	12.96	13.04
3368	NYSE	OGE	Tue, Oct 11, 2005	13.38	13.48	13.19	13.25
3367	NYSE	OGE	Mon, Oct 10, 2005	13.47	13.48	13.34	13.37
3366	NYSE	OGE	Fri, Oct 7, 2005	13.28	13.46	13.23	13.45
3365	NYSE	OGE	Thu, Oct 6, 2005	13.43	13.44	13.01	13.23
3364	NYSE	OGE	Wed, Oct 5, 2005	14.01	14.01	13.43	13.43
3363	NYSE	OGE	Tue, Oct 4, 2005	14.28	14.30	14.10	14.10
3362	NYSE	OGE	Mon, Oct 3, 2005	14.03	14.23	14.01	14.23
3361	NYSE	OGE	Fri, Sep 30, 2005	14.18	14.18	14.03	14.05
3360	NYSE	OGE	Thu, Sep 29, 2005	14.08	14.20	13.98	14.18
3359	NYSE	OGE	Wed, Sep 28, 2005	14.12	14.18	13.96	14.04
3358	NYSE	OGE	Tue, Sep 27, 2005	14.18	14.18	14.01	14.12
3357	NYSE	OGE	Mon, Sep 26, 2005	14.11	14.17	14.02	14.13
3356	NYSE	OGE	Fri, Sep 23, 2005	14.10	14.19	14.03	14.10
3355	NYSE	OGE	Thu, Sep 22, 2005	14.23	14.26	14.07	14.09
3354	NYSE	OGE	Wed, Sep 21, 2005	14.44	14.49	14.08	14.31
3353	NYSE	OGE	Tue, Sep 20, 2005	14.50	14.60	14.47	14.50
3352	NYSE	OGE	Mon, Sep 19, 2005	14.53	14.55	14.44	14.45
3351	NYSE	OGE	Fri, Sep 16, 2005	14.47	14.58	14.40	14.58
3350	NYSE	OGE	Thu, Sep 15, 2005	14.40	14.47	14.34	14.47
3349	NYSE	OGE	Wed, Sep 14, 2005	14.65	14.65	14.38	14.42
3348	NYSE	OGE	Tue, Sep 13, 2005	14.63	14.75	14.59	14.65
3347	NYSE	OGE	Mon, Sep 12, 2005	14.74	14.78	14.60	14.70
3346	NYSE	OGE	Fri, Sep 9, 2005	14.62	14.78	14.58	14.77
3345	NYSE	OGE	Thu, Sep 8, 2005	14.53	14.62	14.53	14.57
3344	NYSE	OGE	Wed, Sep 7, 2005	14.69	14.76	14.50	14.60
3343	NYSE	OGE	Tue, Sep 6, 2005	14.64	14.78	14.61	14.66
3342	NYSE	OGE	Fri, Sep 2, 2005	14.62	14.71	14.60	14.63
3341	NYSE	OGE	Thu, Sep 1, 2005	14.50	14.69	14.46	14.65
3340	NYSE	OGE	Wed, Aug 31, 2005	14.27	14.53	14.27	14.52
3339	NYSE	OGE	Tue, Aug 30, 2005	14.28	14.36	14.21	14.33
3338	NYSE	OGE	Mon, Aug 29, 2005	14.21	14.34	14.19	14.34
3337	NYSE	OGE	Fri, Aug 26, 2005	14.32	14.34	14.20	14.25
3336	NYSE	OGE	Thu, Aug 25, 2005	14.29	14.39	14.24	14.39
3335	NYSE	OGE	Wed, Aug 24, 2005	14.26	14.44	14.25	14.31
3334	NYSE	OGE	Tue, Aug 23, 2005	14.37	14.40	14.26	14.28
3333	NYSE	OGE	Mon, Aug 22, 2005	14.16	14.35	14.16	14.32
3332	NYSE	OGE	Fri, Aug 19, 2005	14.11	14.23	14.04	14.16
3331	NYSE	OGE	Thu, Aug 18, 2005	14.05	14.13	13.92	14.10
3330	NYSE	OGE	Wed, Aug 17, 2005	14.11	14.15	14.02	14.06
3329	NYSE	OGE	Tue, Aug 16, 2005	14.32	14.35	14.10	14.11
3328	NYSE	OGE	Mon, Aug 15, 2005	14.35	14.39	14.24	14.35
3327	NYSE	OGE	Fri, Aug 12, 2005	14.34	14.36	14.16	14.34
3326	NYSE	OGE	Thu, Aug 11, 2005	14.33	14.45	14.31	14.41
3325	NYSE	OGE	Wed, Aug 10, 2005	14.38	14.49	14.22	14.36
3324	NYSE	OGE	Tue, Aug 9, 2005	14.24	14.30	14.07	14.28
3323	NYSE	OGE	Mon, Aug 8, 2005	14.69	14.71	14.26	14.29
3322	NYSE	OGE	Fri, Aug 5, 2005	14.83	14.83	14.60	14.70
3321	NYSE	OGE	Thu, Aug 4, 2005	14.93	14.97	14.76	14.83
3320	NYSE	OGE	Wed, Aug 3, 2005	15.03	15.15	14.84	15.03
3319	NYSE	OGE	Tue, Aug 2, 2005	15.01	15.15	15.01	15.08
3318	NYSE	OGE	Mon, Aug 1, 2005	15.25	15.28	14.97	15.04
3317	NYSE	OGE	Fri, Jul 29, 2005	14.99	15.30	14.92	15.19
3316	NYSE	OGE	Thu, Jul 28, 2005	14.95	15.02	14.84	14.97
3315	NYSE	OGE	Wed, Jul 27, 2005	14.94	14.97	14.81	14.93
3314	NYSE	OGE	Tue, Jul 26, 2005	14.86	14.95	14.76	14.89
3313	NYSE	OGE	Mon, Jul 25, 2005	14.69	14.78	14.64	14.74
3312	NYSE	OGE	Fri, Jul 22, 2005	14.57	14.74	14.57	14.70
3311	NYSE	OGE	Thu, Jul 21, 2005	14.96	15.00	14.58	14.58
3310	NYSE	OGE	Wed, Jul 20, 2005	14.70	14.98	14.66	14.91
3309	NYSE	OGE	Tue, Jul 19, 2005	14.59	14.77	14.48	14.77
3308	NYSE	OGE	Mon, Jul 18, 2005	14.55	14.63	14.48	14.54
3307	NYSE	OGE	Fri, Jul 15, 2005	14.59	14.68	14.54	14.57
3306	NYSE	OGE	Thu, Jul 14, 2005	14.84	14.88	14.48	14.61
3305	NYSE	OGE	Wed, Jul 13, 2005	14.75	14.85	14.70	14.81
3304	NYSE	OGE	Tue, Jul 12, 2005	14.78	14.85	14.67	14.70
3303	NYSE	OGE	Mon, Jul 11, 2005	14.71	14.82	14.67	14.82
3302	NYSE	OGE	Fri, Jul 8, 2005	14.63	14.69	14.54	14.69
3301	NYSE	OGE	Thu, Jul 7, 2005	14.25	14.54	14.13	14.53
3300	NYSE	OGE	Wed, Jul 6, 2005	14.68	14.68	14.46	14.48
3299	NYSE	OGE	Tue, Jul 5, 2005	14.73	14.84	14.60	14.84
3298	NYSE	OGE	Fri, Jul 1, 2005	14.55	14.77	14.55	14.73
3297	NYSE	OGE	Thu, Jun 30, 2005	14.44	14.61	14.44	14.47
3296	NYSE	OGE	Wed, Jun 29, 2005	14.40	14.46	14.35	14.43
3295	NYSE	OGE	Tue, Jun 28, 2005	14.30	14.44	14.20	14.40
3294	NYSE	OGE	Mon, Jun 27, 2005	14.10	14.23	14.05	14.21
3293	NYSE	OGE	Fri, Jun 24, 2005	14.31	14.36	14.12	14.12
3292	NYSE	OGE	Thu, Jun 23, 2005	14.35	14.45	14.30	14.34
3291	NYSE	OGE	Wed, Jun 22, 2005	14.33	14.40	14.26	14.35
3290	NYSE	OGE	Tue, Jun 21, 2005	14.27	14.34	14.18	14.29
3289	NYSE	OGE	Mon, Jun 20, 2005	14.35	14.36	14.23	14.32
3288	NYSE	OGE	Fri, Jun 17, 2005	14.40	14.43	14.29	14.42
3287	NYSE	OGE	Thu, Jun 16, 2005	14.24	14.34	14.19	14.33
3286	NYSE	OGE	Wed, Jun 15, 2005	14.22	14.25	14.11	14.25
3285	NYSE	OGE	Tue, Jun 14, 2005	14.18	14.22	14.13	14.20
3284	NYSE	OGE	Mon, Jun 13, 2005	14.19	14.25	14.09	14.18
3283	NYSE	OGE	Fri, Jun 10, 2005	14.25	14.28	14.17	14.19
3282	NYSE	OGE	Thu, Jun 9, 2005	14.10	14.20	14.00	14.19
3281	NYSE	OGE	Wed, Jun 8, 2005	14.17	14.30	14.09	14.09
3280	NYSE	OGE	Tue, Jun 7, 2005	14.20	14.36	14.16	14.16
3279	NYSE	OGE	Mon, Jun 6, 2005	14.08	14.20	14.06	14.19
3278	NYSE	OGE	Fri, Jun 3, 2005	14.10	14.20	14.08	14.12
3277	NYSE	OGE	Thu, Jun 2, 2005	14.07	14.17	14.03	14.15
3276	NYSE	OGE	Wed, Jun 1, 2005	13.88	14.12	13.87	14.08
3275	NYSE	OGE	Tue, May 31, 2005	13.78	13.97	13.72	13.88
3274	NYSE	OGE	Fri, May 27, 2005	13.80	13.80	13.71	13.77
3273	NYSE	OGE	Thu, May 26, 2005	13.78	13.83	13.77	13.80
3272	NYSE	OGE	Wed, May 25, 2005	13.75	13.84	13.74	13.77
3271	NYSE	OGE	Tue, May 24, 2005	13.91	13.94	13.79	13.79
3270	NYSE	OGE	Mon, May 23, 2005	13.85	13.97	13.80	13.90
3269	NYSE	OGE	Fri, May 20, 2005	14.07	14.08	13.87	13.90
3268	NYSE	OGE	Thu, May 19, 2005	13.98	14.07	13.93	14.07
3267	NYSE	OGE	Wed, May 18, 2005	13.91	14.06	13.88	13.98
3266	NYSE	OGE	Tue, May 17, 2005	13.90	13.95	13.77	13.94
3265	NYSE	OGE	Mon, May 16, 2005	13.67	13.95	13.66	13.95
3264	NYSE	OGE	Fri, May 13, 2005	13.67	13.68	13.53	13.66
3263	NYSE	OGE	Thu, May 12, 2005	13.87	13.88	13.61	13.63
3262	NYSE	OGE	Wed, May 11, 2005	13.76	13.90	13.66	13.85
3261	NYSE	OGE	Tue, May 10, 2005	13.80	13.88	13.73	13.75
3260	NYSE	OGE	Mon, May 9, 2005	13.80	13.85	13.69	13.84
3259	NYSE	OGE	Fri, May 6, 2005	13.78	13.88	13.73	13.79
3258	NYSE	OGE	Thu, May 5, 2005	13.65	13.77	13.64	13.73
3257	NYSE	OGE	Wed, May 4, 2005	13.62	13.80	13.62	13.73
3256	NYSE	OGE	Tue, May 3, 2005	13.73	13.81	13.55	13.63
3255	NYSE	OGE	Mon, May 2, 2005	13.80	13.87	13.65	13.77
3254	NYSE	OGE	Fri, Apr 29, 2005	13.65	13.80	13.56	13.80
3253	NYSE	OGE	Thu, Apr 28, 2005	13.63	13.63	13.50	13.59
3252	NYSE	OGE	Wed, Apr 27, 2005	13.62	13.78	13.44	13.63
3251	NYSE	OGE	Tue, Apr 26, 2005	13.70	13.75	13.55	13.62
3250	NYSE	OGE	Mon, Apr 25, 2005	13.54	13.69	13.54	13.69
3249	NYSE	OGE	Fri, Apr 22, 2005	13.46	13.55	13.41	13.51
3248	NYSE	OGE	Thu, Apr 21, 2005	13.45	13.50	13.36	13.46
3247	NYSE	OGE	Wed, Apr 20, 2005	13.40	13.45	13.31	13.35
3246	NYSE	OGE	Tue, Apr 19, 2005	13.27	13.42	13.24	13.42
3245	NYSE	OGE	Mon, Apr 18, 2005	13.15	13.34	13.06	13.27
3244	NYSE	OGE	Fri, Apr 15, 2005	13.41	13.43	13.15	13.16
3243	NYSE	OGE	Thu, Apr 14, 2005	13.50	13.57	13.45	13.45
3242	NYSE	OGE	Wed, Apr 13, 2005	13.55	13.58	13.45	13.50
3241	NYSE	OGE	Tue, Apr 12, 2005	13.36	13.65	13.29	13.60
3240	NYSE	OGE	Mon, Apr 11, 2005	13.35	13.44	13.35	13.38
3239	NYSE	OGE	Fri, Apr 8, 2005	13.48	13.53	13.38	13.39
3238	NYSE	OGE	Thu, Apr 7, 2005	13.38	13.56	13.35	13.52
3237	NYSE	OGE	Wed, Apr 6, 2005	13.50	13.50	13.35	13.42
3236	NYSE	OGE	Tue, Apr 5, 2005	13.59	13.69	13.56	13.63
3235	NYSE	OGE	Mon, Apr 4, 2005	13.58	13.60	13.43	13.55
3234	NYSE	OGE	Fri, Apr 1, 2005	13.51	13.73	13.45	13.57
3233	NYSE	OGE	Thu, Mar 31, 2005	13.37	13.49	13.30	13.48
3232	NYSE	OGE	Wed, Mar 30, 2005	13.21	13.40	13.21	13.36
3231	NYSE	OGE	Tue, Mar 29, 2005	13.50	13.53	13.19	13.20
3230	NYSE	OGE	Mon, Mar 28, 2005	13.44	13.50	13.37	13.43
3229	NYSE	OGE	Thu, Mar 24, 2005	13.50	13.57	13.41	13.42
3228	NYSE	OGE	Wed, Mar 23, 2005	13.45	13.49	13.35	13.48
3227	NYSE	OGE	Tue, Mar 22, 2005	13.66	13.69	13.46	13.47
3226	NYSE	OGE	Mon, Mar 21, 2005	13.65	13.65	13.53	13.64
3225	NYSE	OGE	Fri, Mar 18, 2005	13.61	13.65	13.53	13.65
3224	NYSE	OGE	Thu, Mar 17, 2005	13.65	13.69	13.58	13.61
3223	NYSE	OGE	Wed, Mar 16, 2005	13.64	13.73	13.57	13.60
3222	NYSE	OGE	Tue, Mar 15, 2005	13.73	13.80	13.58	13.64
3221	NYSE	OGE	Mon, Mar 14, 2005	13.44	13.68	13.44	13.68
3220	NYSE	OGE	Fri, Mar 11, 2005	13.56	13.63	13.42	13.47
3219	NYSE	OGE	Thu, Mar 10, 2005	13.47	13.57	13.40	13.55
3218	NYSE	OGE	Wed, Mar 9, 2005	13.60	13.60	13.45	13.48
3217	NYSE	OGE	Tue, Mar 8, 2005	13.70	13.72	13.60	13.67
3216	NYSE	OGE	Mon, Mar 7, 2005	13.53	13.71	13.51	13.70
3215	NYSE	OGE	Fri, Mar 4, 2005	13.37	13.55	13.37	13.55
3214	NYSE	OGE	Thu, Mar 3, 2005	13.27	13.38	13.22	13.34
3213	NYSE	OGE	Wed, Mar 2, 2005	13.06	13.31	13.02	13.27
3212	NYSE	OGE	Tue, Mar 1, 2005	13.03	13.11	12.99	13.05
3211	NYSE	OGE	Mon, Feb 28, 2005	12.98	13.07	12.91	12.98
3210	NYSE	OGE	Fri, Feb 25, 2005	12.89	13.08	12.88	13.03
3209	NYSE	OGE	Thu, Feb 24, 2005	12.95	12.97	12.87	12.95
3208	NYSE	OGE	Wed, Feb 23, 2005	12.83	12.96	12.82	12.92
3207	NYSE	OGE	Tue, Feb 22, 2005	13.12	13.12	12.80	12.80
3206	NYSE	OGE	Fri, Feb 18, 2005	13.41	13.48	13.06	13.12
3205	NYSE	OGE	Thu, Feb 17, 2005	13.40	13.40	13.30	13.36
3204	NYSE	OGE	Wed, Feb 16, 2005	13.35	13.42	13.27	13.42
3203	NYSE	OGE	Tue, Feb 15, 2005	13.38	13.54	13.35	13.38
3202	NYSE	OGE	Mon, Feb 14, 2005	13.27	13.37	13.20	13.37
3201	NYSE	OGE	Fri, Feb 11, 2005	13.23	13.28	13.18	13.23
3200	NYSE	OGE	Thu, Feb 10, 2005	13.23	13.26	13.18	13.26
3199	NYSE	OGE	Wed, Feb 9, 2005	13.21	13.24	13.14	13.20
3198	NYSE	OGE	Tue, Feb 8, 2005	13.18	13.23	13.15	13.22
3197	NYSE	OGE	Mon, Feb 7, 2005	13.19	13.24	13.15	13.18
3196	NYSE	OGE	Fri, Feb 4, 2005	12.95	13.20	12.95	13.19
3195	NYSE	OGE	Thu, Feb 3, 2005	13.02	13.05	12.95	12.99
3194	NYSE	OGE	Wed, Feb 2, 2005	13.15	13.15	12.94	12.99
3193	NYSE	OGE	Tue, Feb 1, 2005	13.08	13.18	13.05	13.16
3192	NYSE	OGE	Mon, Jan 31, 2005	13.05	13.17	12.96	13.08
3191	NYSE	OGE	Fri, Jan 28, 2005	13.05	13.05	12.83	12.96
3190	NYSE	OGE	Thu, Jan 27, 2005	13.12	13.13	12.96	13.01
3189	NYSE	OGE	Wed, Jan 26, 2005	12.96	13.15	12.92	13.07
3188	NYSE	OGE	Tue, Jan 25, 2005	12.93	13.02	12.89	12.93
3187	NYSE	OGE	Mon, Jan 24, 2005	12.86	12.99	12.82	12.85
3186	NYSE	OGE	Fri, Jan 21, 2005	12.88	12.98	12.85	12.88
3185	NYSE	OGE	Thu, Jan 20, 2005	12.76	12.96	12.75	12.90
3184	NYSE	OGE	Wed, Jan 19, 2005	12.88	12.88	12.80	12.83
3183	NYSE	OGE	Tue, Jan 18, 2005	12.92	12.92	12.75	12.86
3182	NYSE	OGE	Fri, Jan 14, 2005	12.79	12.93	12.78	12.93
3181	NYSE	OGE	Thu, Jan 13, 2005	12.65	12.88	12.65	12.80
3180	NYSE	OGE	Wed, Jan 12, 2005	12.64	12.72	12.58	12.70
3179	NYSE	OGE	Tue, Jan 11, 2005	12.78	12.78	12.64	12.72
3178	NYSE	OGE	Mon, Jan 10, 2005	12.71	12.81	12.65	12.77
3177	NYSE	OGE	Fri, Jan 7, 2005	12.74	12.80	12.66	12.70
3176	NYSE	OGE	Thu, Jan 6, 2005	12.75	12.75	12.65	12.75
3175	NYSE	OGE	Wed, Jan 5, 2005	12.87	12.87	12.65	12.66
3174	NYSE	OGE	Tue, Jan 4, 2005	13.10	13.14	12.98	13.00
3173	NYSE	OGE	Mon, Jan 3, 2005	13.34	13.34	13.00	13.03
3172	NYSE	OGE	Fri, Dec 31, 2004	13.26	13.29	13.19	13.26
3171	NYSE	OGE	Thu, Dec 30, 2004	13.12	13.31	13.12	13.31
3170	NYSE	OGE	Wed, Dec 29, 2004	13.17	13.19	13.10	13.18
3169	NYSE	OGE	Tue, Dec 28, 2004	13.18	13.29	13.09	13.17
3168	NYSE	OGE	Mon, Dec 27, 2004	13.33	13.38	13.15	13.18
3167	NYSE	OGE	Thu, Dec 23, 2004	13.38	13.41	13.27	13.33
3166	NYSE	OGE	Wed, Dec 22, 2004	13.32	13.48	13.32	13.40
3165	NYSE	OGE	Tue, Dec 21, 2004	13.19	13.38	13.19	13.35
3164	NYSE	OGE	Mon, Dec 20, 2004	13.24	13.31	13.13	13.22
3163	NYSE	OGE	Fri, Dec 17, 2004	13.22	13.29	13.16	13.22
3162	NYSE	OGE	Thu, Dec 16, 2004	13.25	13.28	13.17	13.26
3161	NYSE	OGE	Wed, Dec 15, 2004	13.16	13.28	13.13	13.25
3160	NYSE	OGE	Tue, Dec 14, 2004	13.14	13.20	13.08	13.17
3159	NYSE	OGE	Mon, Dec 13, 2004	13.06	13.17	13.01	13.16
3158	NYSE	OGE	Fri, Dec 10, 2004	13.00	13.09	12.90	13.02
3157	NYSE	OGE	Thu, Dec 9, 2004	13.04	13.05	12.95	13.00
3156	NYSE	OGE	Wed, Dec 8, 2004	13.03	13.07	12.97	13.04
3155	NYSE	OGE	Tue, Dec 7, 2004	13.04	13.12	12.99	13.03
3154	NYSE	OGE	Mon, Dec 6, 2004	13.01	13.09	12.96	13.04
3153	NYSE	OGE	Fri, Dec 3, 2004	12.91	13.06	12.91	13.03
3152	NYSE	OGE	Thu, Dec 2, 2004	13.04	13.09	12.93	12.93
3151	NYSE	OGE	Wed, Dec 1, 2004	13.00	13.10	12.95	13.09
3150	NYSE	OGE	Tue, Nov 30, 2004	13.23	13.23	12.93	12.93
3149	NYSE	OGE	Mon, Nov 29, 2004	13.40	13.40	13.16	13.22
3148	NYSE	OGE	Fri, Nov 26, 2004	13.41	13.44	13.36	13.36
3147	NYSE	OGE	Wed, Nov 24, 2004	13.30	13.44	13.30	13.38
3146	NYSE	OGE	Tue, Nov 23, 2004	13.25	13.36	13.18	13.35
3145	NYSE	OGE	Mon, Nov 22, 2004	13.23	13.29	13.16	13.25
3144	NYSE	OGE	Fri, Nov 19, 2004	13.25	13.25	13.10	13.17
3143	NYSE	OGE	Thu, Nov 18, 2004	13.23	13.27	13.15	13.21
3142	NYSE	OGE	Wed, Nov 17, 2004	13.25	13.30	13.13	13.21
3141	NYSE	OGE	Tue, Nov 16, 2004	13.20	13.29	13.17	13.20
3140	NYSE	OGE	Mon, Nov 15, 2004	13.41	13.41	13.15	13.17
3139	NYSE	OGE	Fri, Nov 12, 2004	13.25	13.37	13.20	13.37
3138	NYSE	OGE	Thu, Nov 11, 2004	13.18	13.30	13.14	13.29
3137	NYSE	OGE	Wed, Nov 10, 2004	13.22	13.22	13.06	13.18
3136	NYSE	OGE	Tue, Nov 9, 2004	13.18	13.23	13.07	13.21
3135	NYSE	OGE	Mon, Nov 8, 2004	12.98	13.19	12.90	13.16
3134	NYSE	OGE	Fri, Nov 5, 2004	13.25	13.25	12.91	12.98
3133	NYSE	OGE	Thu, Nov 4, 2004	12.95	13.28	12.95	13.24
3132	NYSE	OGE	Wed, Nov 3, 2004	12.84	13.02	12.84	13.00
3131	NYSE	OGE	Tue, Nov 2, 2004	12.85	12.89	12.69	12.72
3130	NYSE	OGE	Mon, Nov 1, 2004	12.78	12.87	12.68	12.85
3129	NYSE	OGE	Fri, Oct 29, 2004	12.73	12.77	12.59	12.69
3128	NYSE	OGE	Thu, Oct 28, 2004	12.73	12.74	12.61	12.70
3127	NYSE	OGE	Wed, Oct 27, 2004	12.75	12.82	12.65	12.72
3126	NYSE	OGE	Tue, Oct 26, 2004	12.78	12.79	12.63	12.73
3125	NYSE	OGE	Mon, Oct 25, 2004	12.83	12.99	12.74	12.80
3124	NYSE	OGE	Fri, Oct 22, 2004	12.84	12.92	12.79	12.86
3123	NYSE	OGE	Thu, Oct 21, 2004	12.78	12.88	12.73	12.86
3122	NYSE	OGE	Wed, Oct 20, 2004	12.71	12.79	12.68	12.79
3121	NYSE	OGE	Tue, Oct 19, 2004	12.89	12.90	12.70	12.73
3120	NYSE	OGE	Mon, Oct 18, 2004	12.89	12.92	12.80	12.86
3119	NYSE	OGE	Fri, Oct 15, 2004	12.83	12.94	12.81	12.92
3118	NYSE	OGE	Thu, Oct 14, 2004	12.69	12.83	12.65	12.83
3117	NYSE	OGE	Wed, Oct 13, 2004	13.00	13.00	12.73	12.73
3116	NYSE	OGE	Tue, Oct 12, 2004	12.86	12.97	12.83	12.96
3115	NYSE	OGE	Mon, Oct 11, 2004	12.79	12.86	12.76	12.86
3114	NYSE	OGE	Fri, Oct 8, 2004	12.74	12.82	12.68	12.79
3113	NYSE	OGE	Thu, Oct 7, 2004	12.72	12.80	12.70	12.74
3112	NYSE	OGE	Wed, Oct 6, 2004	12.83	12.83	12.68	12.76
3111	NYSE	OGE	Tue, Oct 5, 2004	12.80	12.97	12.78	12.97
3110	NYSE	OGE	Mon, Oct 4, 2004	12.79	12.80	12.70	12.80
3109	NYSE	OGE	Fri, Oct 1, 2004	12.61	12.72	12.60	12.70
3108	NYSE	OGE	Thu, Sep 30, 2004	12.50	12.62	12.47	12.62
3107	NYSE	OGE	Wed, Sep 29, 2004	12.57	12.58	12.45	12.46
3106	NYSE	OGE	Tue, Sep 28, 2004	12.58	12.70	12.56	12.57
3105	NYSE	OGE	Mon, Sep 27, 2004	12.63	12.64	12.55	12.58
3104	NYSE	OGE	Fri, Sep 24, 2004	12.61	12.67	12.60	12.63
3103	NYSE	OGE	Thu, Sep 23, 2004	12.63	12.69	12.61	12.63
3102	NYSE	OGE	Wed, Sep 22, 2004	12.73	12.75	12.63	12.65
3101	NYSE	OGE	Tue, Sep 21, 2004	12.78	12.82	12.74	12.78
3100	NYSE	OGE	Mon, Sep 20, 2004	12.80	12.85	12.76	12.80
3099	NYSE	OGE	Fri, Sep 17, 2004	12.80	12.89	12.76	12.80
3098	NYSE	OGE	Thu, Sep 16, 2004	12.68	12.84	12.60	12.83
3097	NYSE	OGE	Wed, Sep 15, 2004	12.69	12.70	12.58	12.59
3096	NYSE	OGE	Tue, Sep 14, 2004	12.85	12.85	12.69	12.69
3095	NYSE	OGE	Mon, Sep 13, 2004	12.93	12.95	12.84	12.87
3094	NYSE	OGE	Fri, Sep 10, 2004	12.89	12.93	12.79	12.91
3093	NYSE	OGE	Thu, Sep 9, 2004	12.98	13.05	12.86	12.88
3092	NYSE	OGE	Wed, Sep 8, 2004	13.23	13.23	12.91	12.98
3091	NYSE	OGE	Tue, Sep 7, 2004	13.14	13.24	13.11	13.23
3090	NYSE	OGE	Fri, Sep 3, 2004	13.08	13.15	12.98	13.11
3089	NYSE	OGE	Thu, Sep 2, 2004	12.95	13.08	12.94	13.05
3088	NYSE	OGE	Wed, Sep 1, 2004	12.93	13.07	12.93	13.00
3087	NYSE	OGE	Tue, Aug 31, 2004	12.83	13.00	12.83	13.00
3086	NYSE	OGE	Mon, Aug 30, 2004	12.83	12.93	12.80	12.87
3085	NYSE	OGE	Fri, Aug 27, 2004	12.85	12.91	12.85	12.88
3084	NYSE	OGE	Thu, Aug 26, 2004	12.76	12.89	12.75	12.88
3083	NYSE	OGE	Wed, Aug 25, 2004	12.65	12.78	12.63	12.76
3082	NYSE	OGE	Tue, Aug 24, 2004	12.56	12.66	12.54	12.66
3081	NYSE	OGE	Mon, Aug 23, 2004	12.63	12.67	12.53	12.54
3080	NYSE	OGE	Fri, Aug 20, 2004	12.47	12.61	12.46	12.61
3079	NYSE	OGE	Thu, Aug 19, 2004	12.60	12.60	12.45	12.54
3078	NYSE	OGE	Wed, Aug 18, 2004	12.49	12.67	12.46	12.64
3077	NYSE	OGE	Tue, Aug 17, 2004	12.58	12.58	12.49	12.51
3076	NYSE	OGE	Mon, Aug 16, 2004	12.61	12.72	12.55	12.62
3075	NYSE	OGE	Fri, Aug 13, 2004	12.49	12.62	12.49	12.56
3074	NYSE	OGE	Thu, Aug 12, 2004	12.49	12.56	12.46	12.51
3073	NYSE	OGE	Wed, Aug 11, 2004	12.54	12.61	12.46	12.53
3072	NYSE	OGE	Tue, Aug 10, 2004	12.65	12.69	12.59	12.60
3071	NYSE	OGE	Mon, Aug 9, 2004	12.62	12.70	12.58	12.62
3070	NYSE	OGE	Fri, Aug 6, 2004	12.51	12.71	12.50	12.62
3069	NYSE	OGE	Thu, Aug 5, 2004	12.72	12.73	12.50	12.50
3068	NYSE	OGE	Wed, Aug 4, 2004	12.75	12.92	12.62	12.72
3067	NYSE	OGE	Tue, Aug 3, 2004	12.60	12.83	12.58	12.73
3066	NYSE	OGE	Mon, Aug 2, 2004	12.48	12.65	12.43	12.59
3065	NYSE	OGE	Fri, Jul 30, 2004	12.30	12.59	12.26	12.45
3064	NYSE	OGE	Thu, Jul 29, 2004	12.26	12.30	12.22	12.30
3063	NYSE	OGE	Wed, Jul 28, 2004	12.18	12.26	12.05	12.23
3062	NYSE	OGE	Tue, Jul 27, 2004	12.18	12.25	12.16	12.20
3061	NYSE	OGE	Mon, Jul 26, 2004	12.26	12.29	12.15	12.16
3060	NYSE	OGE	Fri, Jul 23, 2004	12.33	12.34	12.21	12.24
3059	NYSE	OGE	Thu, Jul 22, 2004	12.43	12.50	12.30	12.32
3058	NYSE	OGE	Wed, Jul 21, 2004	12.58	12.58	12.45	12.47
3057	NYSE	OGE	Tue, Jul 20, 2004	12.55	12.60	12.50	12.58
3056	NYSE	OGE	Mon, Jul 19, 2004	12.46	12.55	12.44	12.55
3055	NYSE	OGE	Fri, Jul 16, 2004	12.56	12.60	12.51	12.51
3054	NYSE	OGE	Thu, Jul 15, 2004	12.40	12.55	12.40	12.53
3053	NYSE	OGE	Wed, Jul 14, 2004	12.41	12.52	12.32	12.46
3052	NYSE	OGE	Tue, Jul 13, 2004	12.53	12.53	12.36	12.40
3051	NYSE	OGE	Mon, Jul 12, 2004	12.50	12.56	12.49	12.51
3050	NYSE	OGE	Fri, Jul 9, 2004	12.40	12.61	12.31	12.53
3049	NYSE	OGE	Thu, Jul 8, 2004	12.32	12.45	12.30	12.42
3048	NYSE	OGE	Wed, Jul 7, 2004	12.52	12.53	12.19	12.37
3047	NYSE	OGE	Tue, Jul 6, 2004	12.73	12.82	12.63	12.63
3046	NYSE	OGE	Fri, Jul 2, 2004	12.63	12.77	12.62	12.73
3045	NYSE	OGE	Thu, Jul 1, 2004	12.67	12.72	12.57	12.60
3044	NYSE	OGE	Wed, Jun 30, 2004	12.58	12.74	12.55	12.74
3043	NYSE	OGE	Tue, Jun 29, 2004	12.59	12.63	12.50	12.58
3042	NYSE	OGE	Mon, Jun 28, 2004	12.64	12.70	12.57	12.57
3041	NYSE	OGE	Fri, Jun 25, 2004	12.73	12.73	12.50	12.65
3040	NYSE	OGE	Thu, Jun 24, 2004	12.78	12.83	12.71	12.74
3039	NYSE	OGE	Wed, Jun 23, 2004	12.65	12.74	12.55	12.74
3038	NYSE	OGE	Tue, Jun 22, 2004	12.64	12.71	12.55	12.63
3037	NYSE	OGE	Mon, Jun 21, 2004	12.68	12.75	12.59	12.64
3036	NYSE	OGE	Fri, Jun 18, 2004	12.50	12.73	12.50	12.68
3035	NYSE	OGE	Thu, Jun 17, 2004	12.35	12.64	12.34	12.52
3034	NYSE	OGE	Wed, Jun 16, 2004	12.15	12.47	12.15	12.41
3033	NYSE	OGE	Tue, Jun 15, 2004	12.02	12.18	12.02	12.15
3032	NYSE	OGE	Mon, Jun 14, 2004	12.05	12.07	12.00	12.00
3031	NYSE	OGE	Thu, Jun 10, 2004	11.99	12.07	11.99	12.05
3030	NYSE	OGE	Wed, Jun 9, 2004	12.08	12.08	11.98	11.99
3029	NYSE	OGE	Tue, Jun 8, 2004	12.10	12.10	12.06	12.08
3028	NYSE	OGE	Mon, Jun 7, 2004	12.04	12.10	12.03	12.10
3027	NYSE	OGE	Fri, Jun 4, 2004	12.03	12.04	11.96	12.02
3026	NYSE	OGE	Thu, Jun 3, 2004	12.18	12.18	11.95	11.97
3025	NYSE	OGE	Wed, Jun 2, 2004	12.24	12.30	12.19	12.21
3024	NYSE	OGE	Tue, Jun 1, 2004	12.32	12.35	12.17	12.17
3023	NYSE	OGE	Fri, May 28, 2004	12.33	12.36	12.24	12.25
3022	NYSE	OGE	Thu, May 27, 2004	12.07	12.23	12.04	12.23
3021	NYSE	OGE	Wed, May 26, 2004	12.10	12.17	11.99	12.12
3020	NYSE	OGE	Tue, May 25, 2004	11.77	12.12	11.74	12.07
3019	NYSE	OGE	Mon, May 24, 2004	11.64	11.76	11.60	11.76
3018	NYSE	OGE	Fri, May 21, 2004	11.70	11.73	11.48	11.55
3017	NYSE	OGE	Thu, May 20, 2004	11.59	11.70	11.55	11.65
3016	NYSE	OGE	Wed, May 19, 2004	11.73	11.84	11.53	11.55
3015	NYSE	OGE	Tue, May 18, 2004	11.69	11.83	11.66	11.66
3014	NYSE	OGE	Mon, May 17, 2004	11.92	11.98	11.66	11.69
3013	NYSE	OGE	Fri, May 14, 2004	11.77	12.05	11.73	11.97
3012	NYSE	OGE	Thu, May 13, 2004	11.62	11.80	11.61	11.76
3011	NYSE	OGE	Wed, May 12, 2004	11.74	11.78	11.43	11.67
3010	NYSE	OGE	Tue, May 11, 2004	11.64	11.85	11.57	11.74
3009	NYSE	OGE	Mon, May 10, 2004	11.84	11.84	11.51	11.54
3008	NYSE	OGE	Fri, May 7, 2004	12.28	12.35	11.79	11.84
3007	NYSE	OGE	Thu, May 6, 2004	12.43	12.50	12.24	12.35
3006	NYSE	OGE	Wed, May 5, 2004	12.40	12.65	12.40	12.42
3005	NYSE	OGE	Tue, May 4, 2004	12.10	12.21	12.01	12.07
3004	NYSE	OGE	Mon, May 3, 2004	12.10	12.16	11.96	12.12
3003	NYSE	OGE	Fri, Apr 30, 2004	12.00	12.22	11.93	12.03
3002	NYSE	OGE	Thu, Apr 29, 2004	12.15	12.19	11.93	11.99
3001	NYSE	OGE	Wed, Apr 28, 2004	12.20	12.20	12.04	12.11
3000	NYSE	OGE	Tue, Apr 27, 2004	12.23	12.32	12.14	12.20
2999	NYSE	OGE	Mon, Apr 26, 2004	12.22	12.30	12.17	12.22
2998	NYSE	OGE	Fri, Apr 23, 2004	12.20	12.27	12.17	12.19
2997	NYSE	OGE	Thu, Apr 22, 2004	12.00	12.28	11.96	12.25
2996	NYSE	OGE	Wed, Apr 21, 2004	11.93	12.00	11.84	12.00
2995	NYSE	OGE	Tue, Apr 20, 2004	12.08	12.11	11.88	11.89
2994	NYSE	OGE	Mon, Apr 19, 2004	12.10	12.11	12.04	12.07
2993	NYSE	OGE	Fri, Apr 16, 2004	12.05	12.13	12.01	12.10
2992	NYSE	OGE	Thu, Apr 15, 2004	11.95	12.14	11.95	12.04
2991	NYSE	OGE	Wed, Apr 14, 2004	12.04	12.09	11.94	11.98
2990	NYSE	OGE	Tue, Apr 13, 2004	12.51	12.53	12.12	12.16
2989	NYSE	OGE	Mon, Apr 12, 2004	12.92	12.98	12.55	12.59
2988	NYSE	OGE	Thu, Apr 8, 2004	13.00	13.00	12.88	12.90
2987	NYSE	OGE	Wed, Apr 7, 2004	13.06	13.06	12.93	12.94
2986	NYSE	OGE	Tue, Apr 6, 2004	13.17	13.18	13.00	13.04
2985	NYSE	OGE	Mon, Apr 5, 2004	13.33	13.35	13.20	13.27
2984	NYSE	OGE	Fri, Apr 2, 2004	13.38	13.40	13.27	13.32
2983	NYSE	OGE	Thu, Apr 1, 2004	13.22	13.35	13.21	13.35
2982	NYSE	OGE	Wed, Mar 31, 2004	13.11	13.22	13.09	13.22
2981	NYSE	OGE	Tue, Mar 30, 2004	12.98	13.11	12.93	13.11
2980	NYSE	OGE	Mon, Mar 29, 2004	12.80	13.01	12.79	13.01
2979	NYSE	OGE	Fri, Mar 26, 2004	12.77	12.86	12.75	12.75
2978	NYSE	OGE	Thu, Mar 25, 2004	12.75	12.81	12.69	12.76
2977	NYSE	OGE	Wed, Mar 24, 2004	12.90	12.94	12.75	12.75
2976	NYSE	OGE	Tue, Mar 23, 2004	12.98	12.99	12.84	12.88
2975	NYSE	OGE	Mon, Mar 22, 2004	13.15	13.15	12.92	12.93
2974	NYSE	OGE	Fri, Mar 19, 2004	13.05	13.15	13.01	13.15
2973	NYSE	OGE	Thu, Mar 18, 2004	13.09	13.09	12.92	13.02
2972	NYSE	OGE	Wed, Mar 17, 2004	12.85	13.09	12.85	13.09
2971	NYSE	OGE	Tue, Mar 16, 2004	12.85	12.98	12.84	12.87
2970	NYSE	OGE	Mon, Mar 15, 2004	12.91	12.95	12.81	12.89
2969	NYSE	OGE	Fri, Mar 12, 2004	12.76	12.91	12.68	12.90
2968	NYSE	OGE	Thu, Mar 11, 2004	12.84	12.89	12.68	12.76
2967	NYSE	OGE	Wed, Mar 10, 2004	13.04	13.07	12.84	12.85
2966	NYSE	OGE	Tue, Mar 9, 2004	13.05	13.09	13.00	13.03
2965	NYSE	OGE	Mon, Mar 8, 2004	13.09	13.14	12.97	13.03
2964	NYSE	OGE	Fri, Mar 5, 2004	12.89	13.12	12.88	13.12
2963	NYSE	OGE	Thu, Mar 4, 2004	12.94	13.00	12.88	12.92
2962	NYSE	OGE	Wed, Mar 3, 2004	13.02	13.07	12.93	12.97
2961	NYSE	OGE	Tue, Mar 2, 2004	12.91	13.35	12.86	13.02
2960	NYSE	OGE	Mon, Mar 1, 2004	12.88	12.95	12.84	12.91
2959	NYSE	OGE	Fri, Feb 27, 2004	12.44	12.89	12.42	12.88
2958	NYSE	OGE	Thu, Feb 26, 2004	12.43	12.43	12.34	12.39
2957	NYSE	OGE	Wed, Feb 25, 2004	12.35	12.47	12.29	12.47
2956	NYSE	OGE	Tue, Feb 24, 2004	12.27	12.36	12.23	12.33
2955	NYSE	OGE	Mon, Feb 23, 2004	12.17	12.26	12.13	12.24
2954	NYSE	OGE	Fri, Feb 20, 2004	12.30	12.31	12.20	12.20
2953	NYSE	OGE	Thu, Feb 19, 2004	12.33	12.50	12.33	12.35
2952	NYSE	OGE	Wed, Feb 18, 2004	12.41	12.46	12.31	12.38
2951	NYSE	OGE	Tue, Feb 17, 2004	12.30	12.42	12.28	12.38
2950	NYSE	OGE	Fri, Feb 13, 2004	12.25	12.33	12.15	12.23
2949	NYSE	OGE	Thu, Feb 12, 2004	12.23	12.28	12.18	12.22
2948	NYSE	OGE	Wed, Feb 11, 2004	12.27	12.32	12.13	12.28
2947	NYSE	OGE	Tue, Feb 10, 2004	12.09	12.27	12.07	12.27
2946	NYSE	OGE	Mon, Feb 9, 2004	12.10	12.14	12.04	12.14
2945	NYSE	OGE	Fri, Feb 6, 2004	12.05	12.16	11.95	12.14
2944	NYSE	OGE	Thu, Feb 5, 2004	12.10	12.12	12.05	12.05
2943	NYSE	OGE	Wed, Feb 4, 2004	12.25	12.25	12.09	12.09
2942	NYSE	OGE	Tue, Feb 3, 2004	12.27	12.35	12.24	12.29
2941	NYSE	OGE	Mon, Feb 2, 2004	12.30	12.33	12.19	12.33
2940	NYSE	OGE	Fri, Jan 30, 2004	12.14	12.25	12.00	12.22
2939	NYSE	OGE	Thu, Jan 29, 2004	12.19	12.21	12.00	12.10
2938	NYSE	OGE	Wed, Jan 28, 2004	12.20	12.25	12.05	12.16
2937	NYSE	OGE	Tue, Jan 27, 2004	11.98	12.04	11.87	12.02
2936	NYSE	OGE	Mon, Jan 26, 2004	12.09	12.10	11.94	11.96
2935	NYSE	OGE	Fri, Jan 23, 2004	12.01	12.10	12.01	12.10
2934	NYSE	OGE	Thu, Jan 22, 2004	11.90	12.04	11.82	12.03
2933	NYSE	OGE	Wed, Jan 21, 2004	11.73	11.85	11.73	11.84
2932	NYSE	OGE	Tue, Jan 20, 2004	11.63	11.75	11.61	11.75
2931	NYSE	OGE	Fri, Jan 16, 2004	11.60	11.65	11.54	11.60
2930	NYSE	OGE	Thu, Jan 15, 2004	11.65	11.68	11.52	11.63
2929	NYSE	OGE	Wed, Jan 14, 2004	11.60	11.68	11.58	11.63
2928	NYSE	OGE	Tue, Jan 13, 2004	11.66	11.70	11.60	11.63
2927	NYSE	OGE	Mon, Jan 12, 2004	11.80	11.85	11.67	11.69
2926	NYSE	OGE	Fri, Jan 9, 2004	11.88	11.89	11.77	11.80
2925	NYSE	OGE	Thu, Jan 8, 2004	11.90	11.90	11.80	11.84
2924	NYSE	OGE	Wed, Jan 7, 2004	11.88	11.91	11.83	11.90
2923	NYSE	OGE	Tue, Jan 6, 2004	12.09	12.09	11.98	12.02
2922	NYSE	OGE	Mon, Jan 5, 2004	12.08	12.10	11.95	12.06
2921	NYSE	OGE	Fri, Jan 2, 2004	12.11	12.15	12.02	12.03
2920	NYSE	OGE	Wed, Dec 31, 2003	12.11	12.17	12.08	12.10
2919	NYSE	OGE	Tue, Dec 30, 2003	12.12	12.15	12.07	12.15
2918	NYSE	OGE	Mon, Dec 29, 2003	12.09	12.13	12.06	12.07
2917	NYSE	OGE	Fri, Dec 26, 2003	12.01	12.10	12.01	12.06
2916	NYSE	OGE	Wed, Dec 24, 2003	12.07	12.10	12.02	12.05
2915	NYSE	OGE	Tue, Dec 23, 2003	12.10	12.10	12.06	12.07
2914	NYSE	OGE	Mon, Dec 22, 2003	12.02	12.10	12.01	12.10
2913	NYSE	OGE	Fri, Dec 19, 2003	12.05	12.08	11.96	12.07
2912	NYSE	OGE	Thu, Dec 18, 2003	11.90	12.05	11.80	12.05
2911	NYSE	OGE	Wed, Dec 17, 2003	12.05	12.10	11.73	11.90
2910	NYSE	OGE	Tue, Dec 16, 2003	12.04	12.09	12.03	12.08
2909	NYSE	OGE	Mon, Dec 15, 2003	12.10	12.10	12.03	12.07
2908	NYSE	OGE	Fri, Dec 12, 2003	12.03	12.08	12.01	12.07
2907	NYSE	OGE	Thu, Dec 11, 2003	11.95	12.06	11.95	12.04
2906	NYSE	OGE	Wed, Dec 10, 2003	12.01	12.02	11.92	12.00
2905	NYSE	OGE	Tue, Dec 9, 2003	12.09	12.10	11.95	12.00
2904	NYSE	OGE	Mon, Dec 8, 2003	12.00	12.11	11.99	12.06
2903	NYSE	OGE	Fri, Dec 5, 2003	12.02	12.05	11.94	12.03
2902	NYSE	OGE	Thu, Dec 4, 2003	12.01	12.01	11.91	11.98
2901	NYSE	OGE	Wed, Dec 3, 2003	12.09	12.14	12.01	12.06
2900	NYSE	OGE	Tue, Dec 2, 2003	12.03	12.15	12.03	12.09
2899	NYSE	OGE	Mon, Dec 1, 2003	11.99	12.07	11.94	12.03
2898	NYSE	OGE	Fri, Nov 28, 2003	11.92	11.94	11.87	11.91
2897	NYSE	OGE	Wed, Nov 26, 2003	11.90	11.98	11.88	11.89
2896	NYSE	OGE	Tue, Nov 25, 2003	11.77	11.92	11.75	11.90
2895	NYSE	OGE	Mon, Nov 24, 2003	11.61	11.77	11.61	11.75
2894	NYSE	OGE	Fri, Nov 21, 2003	11.59	11.60	11.49	11.58
2893	NYSE	OGE	Thu, Nov 20, 2003	11.58	11.62	11.48	11.58
2892	NYSE	OGE	Wed, Nov 19, 2003	11.63	11.71	11.58	11.65
2891	NYSE	OGE	Tue, Nov 18, 2003	11.82	11.90	11.56	11.58
2890	NYSE	OGE	Mon, Nov 17, 2003	11.86	11.89	11.68	11.87
2889	NYSE	OGE	Fri, Nov 14, 2003	11.79	11.93	11.79	11.85
2888	NYSE	OGE	Thu, Nov 13, 2003	11.75	11.82	11.71	11.74
2887	NYSE	OGE	Wed, Nov 12, 2003	11.60	11.85	11.60	11.80
2886	NYSE	OGE	Tue, Nov 11, 2003	11.52	11.55	11.48	11.52
2885	NYSE	OGE	Mon, Nov 10, 2003	11.50	11.53	11.48	11.51
2884	NYSE	OGE	Fri, Nov 7, 2003	11.52	11.56	11.40	11.53
2883	NYSE	OGE	Thu, Nov 6, 2003	11.50	11.50	11.44	11.50
2882	NYSE	OGE	Wed, Nov 5, 2003	11.43	11.50	11.41	11.50
2881	NYSE	OGE	Tue, Nov 4, 2003	11.49	11.50	11.43	11.46
2880	NYSE	OGE	Mon, Nov 3, 2003	11.39	11.50	11.39	11.49
2879	NYSE	OGE	Fri, Oct 31, 2003	11.38	11.41	11.27	11.41
2878	NYSE	OGE	Thu, Oct 30, 2003	11.15	11.32	11.10	11.29
2877	NYSE	OGE	Wed, Oct 29, 2003	11.11	11.18	11.05	11.09
2876	NYSE	OGE	Tue, Oct 28, 2003	11.16	11.19	10.98	11.06
2875	NYSE	OGE	Mon, Oct 27, 2003	11.17	11.25	11.11	11.20
2874	NYSE	OGE	Fri, Oct 24, 2003	11.05	11.10	11.00	11.06
2873	NYSE	OGE	Thu, Oct 23, 2003	11.12	11.15	11.05	11.08
2872	NYSE	OGE	Wed, Oct 22, 2003	11.13	11.14	11.04	11.11
2871	NYSE	OGE	Tue, Oct 21, 2003	11.15	11.24	11.12	11.18
2870	NYSE	OGE	Mon, Oct 20, 2003	11.14	11.18	11.10	11.16
2869	NYSE	OGE	Fri, Oct 17, 2003	11.14	11.17	11.02	11.15
2868	NYSE	OGE	Thu, Oct 16, 2003	11.05	11.17	10.98	11.14
2867	NYSE	OGE	Wed, Oct 15, 2003	11.35	11.37	11.11	11.11
2866	NYSE	OGE	Tue, Oct 14, 2003	11.37	11.38	11.30	11.32
2865	NYSE	OGE	Mon, Oct 13, 2003	11.34	11.40	11.29	11.37
2864	NYSE	OGE	Fri, Oct 10, 2003	11.37	11.40	11.25	11.36
2863	NYSE	OGE	Thu, Oct 9, 2003	11.43	11.50	11.37	11.39
2862	NYSE	OGE	Wed, Oct 8, 2003	11.45	11.46	11.38	11.43
2861	NYSE	OGE	Tue, Oct 7, 2003	11.59	11.59	11.48	11.51
2860	NYSE	OGE	Mon, Oct 6, 2003	11.65	11.65	11.51	11.58
2859	NYSE	OGE	Fri, Oct 3, 2003	11.50	11.60	11.46	11.59
2858	NYSE	OGE	Thu, Oct 2, 2003	11.50	11.50	11.38	11.50
2857	NYSE	OGE	Wed, Oct 1, 2003	11.30	11.47	11.26	11.46
2856	NYSE	OGE	Tue, Sep 30, 2003	11.34	11.34	11.22	11.30
2855	NYSE	OGE	Mon, Sep 29, 2003	11.16	11.35	11.14	11.34
2854	NYSE	OGE	Fri, Sep 26, 2003	11.07	11.21	10.91	11.17
2853	NYSE	OGE	Thu, Sep 25, 2003	11.20	11.28	11.04	11.12
2852	NYSE	OGE	Wed, Sep 24, 2003	11.35	11.35	11.07	11.17
2851	NYSE	OGE	Tue, Sep 23, 2003	11.30	11.38	11.25	11.30
2850	NYSE	OGE	Mon, Sep 22, 2003	11.28	11.32	11.20	11.28
2849	NYSE	OGE	Fri, Sep 19, 2003	11.28	11.32	11.16	11.32
2848	NYSE	OGE	Thu, Sep 18, 2003	11.18	11.23	11.16	11.23
2847	NYSE	OGE	Wed, Sep 17, 2003	11.23	11.34	11.15	11.19
2846	NYSE	OGE	Tue, Sep 16, 2003	11.16	11.25	11.08	11.23
2845	NYSE	OGE	Mon, Sep 15, 2003	11.15	11.19	11.07	11.19
2844	NYSE	OGE	Fri, Sep 12, 2003	11.05	11.15	10.93	11.15
2843	NYSE	OGE	Thu, Sep 11, 2003	11.06	11.13	11.06	11.10
2842	NYSE	OGE	Wed, Sep 10, 2003	11.15	11.20	11.03	11.08
2841	NYSE	OGE	Tue, Sep 9, 2003	11.12	11.19	11.06	11.19
2840	NYSE	OGE	Mon, Sep 8, 2003	11.11	11.13	11.06	11.13
2839	NYSE	OGE	Fri, Sep 5, 2003	11.10	11.16	11.04	11.14
2838	NYSE	OGE	Thu, Sep 4, 2003	11.03	11.14	10.96	11.14
2837	NYSE	OGE	Wed, Sep 3, 2003	10.95	11.03	10.91	11.03
2836	NYSE	OGE	Tue, Sep 2, 2003	10.83	10.95	10.80	10.95
2835	NYSE	OGE	Fri, Aug 29, 2003	10.83	10.87	10.75	10.87
2834	NYSE	OGE	Thu, Aug 28, 2003	10.78	10.85	10.75	10.83
2833	NYSE	OGE	Wed, Aug 27, 2003	10.76	10.79	10.75	10.77
2832	NYSE	OGE	Tue, Aug 26, 2003	10.78	10.79	10.70	10.77
2831	NYSE	OGE	Mon, Aug 25, 2003	10.78	10.80	10.71	10.80
2830	NYSE	OGE	Fri, Aug 22, 2003	10.90	10.91	10.70	10.80
2829	NYSE	OGE	Thu, Aug 21, 2003	10.64	10.96	10.59	10.95
2828	NYSE	OGE	Wed, Aug 20, 2003	10.60	10.64	10.49	10.64
2827	NYSE	OGE	Tue, Aug 19, 2003	10.50	10.63	10.50	10.60
2826	NYSE	OGE	Mon, Aug 18, 2003	10.71	10.72	10.63	10.68
2825	NYSE	OGE	Fri, Aug 15, 2003	10.80	10.84	10.57	10.69
2824	NYSE	OGE	Thu, Aug 14, 2003	10.81	10.81	10.64	10.73
2823	NYSE	OGE	Wed, Aug 13, 2003	10.90	10.90	10.70	10.71
2822	NYSE	OGE	Tue, Aug 12, 2003	10.73	10.84	10.68	10.82
2821	NYSE	OGE	Mon, Aug 11, 2003	10.54	10.73	10.50	10.73
2820	NYSE	OGE	Fri, Aug 8, 2003	10.35	10.50	10.35	10.48
2819	NYSE	OGE	Thu, Aug 7, 2003	10.36	10.47	10.34	10.45
2818	NYSE	OGE	Wed, Aug 6, 2003	9.98	10.40	9.95	10.40
2817	NYSE	OGE	Tue, Aug 5, 2003	9.93	9.99	9.87	9.90
2816	NYSE	OGE	Mon, Aug 4, 2003	9.95	10.01	9.85	9.98
2815	NYSE	OGE	Fri, Aug 1, 2003	10.00	10.00	9.81	9.90
2814	NYSE	OGE	Thu, Jul 31, 2003	10.15	10.15	9.90	9.96
2813	NYSE	OGE	Wed, Jul 30, 2003	9.98	10.08	9.91	10.07
2812	NYSE	OGE	Tue, Jul 29, 2003	9.95	9.97	9.86	9.91
2811	NYSE	OGE	Mon, Jul 28, 2003	9.93	9.96	9.75	9.90
2810	NYSE	OGE	Fri, Jul 25, 2003	10.02	10.06	9.95	9.98
2809	NYSE	OGE	Thu, Jul 24, 2003	10.07	10.07	9.97	10.02
2808	NYSE	OGE	Wed, Jul 23, 2003	10.03	10.07	9.93	9.97
2807	NYSE	OGE	Tue, Jul 22, 2003	10.05	10.07	9.90	10.01
2806	NYSE	OGE	Mon, Jul 21, 2003	10.16	10.20	9.98	9.99
2805	NYSE	OGE	Fri, Jul 18, 2003	10.12	10.20	10.08	10.14
2804	NYSE	OGE	Thu, Jul 17, 2003	10.15	10.19	10.00	10.14
2803	NYSE	OGE	Wed, Jul 16, 2003	10.50	10.55	10.08	10.20
2802	NYSE	OGE	Tue, Jul 15, 2003	10.70	10.70	10.40	10.45
2801	NYSE	OGE	Mon, Jul 14, 2003	10.63	10.69	10.53	10.62
2800	NYSE	OGE	Fri, Jul 11, 2003	10.51	10.60	10.51	10.57
2799	NYSE	OGE	Thu, Jul 10, 2003	10.68	10.69	10.50	10.51
2798	NYSE	OGE	Wed, Jul 9, 2003	10.73	10.74	10.63	10.69
2797	NYSE	OGE	Tue, Jul 8, 2003	10.70	10.80	10.69	10.73
2796	NYSE	OGE	Mon, Jul 7, 2003	10.85	10.94	10.80	10.80
2795	NYSE	OGE	Thu, Jul 3, 2003	10.88	10.88	10.78	10.79
2794	NYSE	OGE	Wed, Jul 2, 2003	10.88	10.88	10.76	10.83
2793	NYSE	OGE	Tue, Jul 1, 2003	10.69	10.93	10.69	10.89
2792	NYSE	OGE	Mon, Jun 30, 2003	10.75	10.82	10.68	10.69
2791	NYSE	OGE	Fri, Jun 27, 2003	10.71	10.82	10.58	10.59
2790	NYSE	OGE	Thu, Jun 26, 2003	10.75	10.88	10.71	10.78
2789	NYSE	OGE	Wed, Jun 25, 2003	10.73	10.80	10.66	10.68
2788	NYSE	OGE	Tue, Jun 24, 2003	10.55	10.69	10.55	10.65
2787	NYSE	OGE	Mon, Jun 23, 2003	10.64	10.68	10.52	10.55
2786	NYSE	OGE	Fri, Jun 20, 2003	10.75	10.75	10.56	10.64
2785	NYSE	OGE	Thu, Jun 19, 2003	10.67	10.74	10.63	10.65
2784	NYSE	OGE	Wed, Jun 18, 2003	10.77	10.81	10.59	10.67
2783	NYSE	OGE	Tue, Jun 17, 2003	10.82	10.82	10.60	10.72
2782	NYSE	OGE	Mon, Jun 16, 2003	10.63	10.75	10.61	10.72
2781	NYSE	OGE	Fri, Jun 13, 2003	10.73	10.76	10.53	10.53
2780	NYSE	OGE	Thu, Jun 12, 2003	10.63	10.69	10.55	10.66
2779	NYSE	OGE	Wed, Jun 11, 2003	10.50	10.57	10.44	10.57
2778	NYSE	OGE	Tue, Jun 10, 2003	10.43	10.48	10.38	10.46
2777	NYSE	OGE	Mon, Jun 9, 2003	10.53	10.57	10.40	10.41
2776	NYSE	OGE	Fri, Jun 6, 2003	10.60	10.64	10.47	10.49
2775	NYSE	OGE	Thu, Jun 5, 2003	10.72	10.72	10.56	10.58
2774	NYSE	OGE	Wed, Jun 4, 2003	10.73	10.84	10.59	10.73
2773	NYSE	OGE	Tue, Jun 3, 2003	10.70	10.73	10.60	10.72
2772	NYSE	OGE	Mon, Jun 2, 2003	10.61	10.77	10.59	10.63
2771	NYSE	OGE	Fri, May 30, 2003	10.49	10.64	10.45	10.56
2770	NYSE	OGE	Thu, May 29, 2003	10.58	10.72	10.40	10.45
2769	NYSE	OGE	Wed, May 28, 2003	11.00	11.03	10.50	10.60
2768	NYSE	OGE	Tue, May 27, 2003	10.70	11.13	10.66	10.97
2767	NYSE	OGE	Fri, May 23, 2003	10.18	10.70	10.13	10.60
2766	NYSE	OGE	Thu, May 22, 2003	9.99	10.30	9.97	10.14
2765	NYSE	OGE	Wed, May 21, 2003	9.95	10.05	9.93	9.98
2764	NYSE	OGE	Tue, May 20, 2003	9.95	10.18	9.91	9.95
2763	NYSE	OGE	Mon, May 19, 2003	10.13	10.15	9.84	9.84
2762	NYSE	OGE	Fri, May 16, 2003	9.40	9.83	9.40	9.83
2761	NYSE	OGE	Thu, May 15, 2003	9.30	9.34	9.25	9.34
2760	NYSE	OGE	Wed, May 14, 2003	9.22	9.27	9.18	9.25
2759	NYSE	OGE	Tue, May 13, 2003	9.19	9.31	9.19	9.23
2758	NYSE	OGE	Mon, May 12, 2003	9.22	9.44	9.21	9.24
2757	NYSE	OGE	Fri, May 9, 2003	9.20	9.27	9.14	9.24
2756	NYSE	OGE	Thu, May 8, 2003	9.13	9.20	9.12	9.19
2755	NYSE	OGE	Wed, May 7, 2003	9.11	9.18	9.11	9.16
2754	NYSE	OGE	Tue, May 6, 2003	9.15	9.18	9.13	9.16
2753	NYSE	OGE	Mon, May 5, 2003	9.16	9.17	9.07	9.15
2752	NYSE	OGE	Fri, May 2, 2003	8.98	9.06	8.98	9.06
2751	NYSE	OGE	Thu, May 1, 2003	9.00	9.02	8.84	8.95
2750	NYSE	OGE	Wed, Apr 30, 2003	9.03	9.03	8.90	8.98
2749	NYSE	OGE	Tue, Apr 29, 2003	8.93	8.95	8.86	8.86
2748	NYSE	OGE	Mon, Apr 28, 2003	8.83	8.89	8.78	8.89
2747	NYSE	OGE	Fri, Apr 25, 2003	8.89	8.90	8.80	8.83
2746	NYSE	OGE	Thu, Apr 24, 2003	8.79	8.93	8.79	8.90
2745	NYSE	OGE	Wed, Apr 23, 2003	8.85	8.85	8.78	8.81
2744	NYSE	OGE	Tue, Apr 22, 2003	8.77	8.83	8.74	8.78
2743	NYSE	OGE	Mon, Apr 21, 2003	8.72	8.76	8.68	8.75
2742	NYSE	OGE	Thu, Apr 17, 2003	8.85	8.85	8.73	8.75
2741	NYSE	OGE	Wed, Apr 16, 2003	8.88	8.88	8.79	8.83
2740	NYSE	OGE	Tue, Apr 15, 2003	8.82	8.86	8.76	8.82
2739	NYSE	OGE	Mon, Apr 14, 2003	8.77	8.87	8.77	8.82
2738	NYSE	OGE	Fri, Apr 11, 2003	8.87	8.95	8.74	8.75
2737	NYSE	OGE	Thu, Apr 10, 2003	8.95	9.03	8.86	8.92
2736	NYSE	OGE	Wed, Apr 9, 2003	8.92	9.04	8.90	8.94
2735	NYSE	OGE	Tue, Apr 8, 2003	8.96	8.98	8.85	8.92
2734	NYSE	OGE	Mon, Apr 7, 2003	9.15	9.20	9.12	9.13
2733	NYSE	OGE	Fri, Apr 4, 2003	9.08	9.13	9.08	9.09
2732	NYSE	OGE	Thu, Apr 3, 2003	9.05	9.08	9.05	9.06
2731	NYSE	OGE	Wed, Apr 2, 2003	9.03	9.05	9.02	9.04
2730	NYSE	OGE	Tue, Apr 1, 2003	9.00	9.04	8.99	9.03
2729	NYSE	OGE	Mon, Mar 31, 2003	9.03	9.06	8.97	8.99
2728	NYSE	OGE	Fri, Mar 28, 2003	8.98	9.05	8.97	9.05
2727	NYSE	OGE	Thu, Mar 27, 2003	8.98	8.99	8.93	8.97
2726	NYSE	OGE	Wed, Mar 26, 2003	8.99	9.03	8.93	9.00
2725	NYSE	OGE	Tue, Mar 25, 2003	8.85	8.99	8.85	8.99
2724	NYSE	OGE	Mon, Mar 24, 2003	9.05	9.05	8.90	8.94
2723	NYSE	OGE	Fri, Mar 21, 2003	9.05	9.07	8.99	9.05
2722	NYSE	OGE	Thu, Mar 20, 2003	8.93	9.09	8.93	9.00
2721	NYSE	OGE	Wed, Mar 19, 2003	8.98	9.04	8.92	8.95
2720	NYSE	OGE	Tue, Mar 18, 2003	9.05	9.08	8.94	8.99
2719	NYSE	OGE	Mon, Mar 17, 2003	8.89	9.03	8.88	9.02
2718	NYSE	OGE	Fri, Mar 14, 2003	8.90	8.95	8.85	8.94
2717	NYSE	OGE	Thu, Mar 13, 2003	8.88	8.95	8.87	8.95
2716	NYSE	OGE	Wed, Mar 12, 2003	8.85	8.95	8.84	8.85
2715	NYSE	OGE	Tue, Mar 11, 2003	8.93	9.00	8.87	8.87
2714	NYSE	OGE	Mon, Mar 10, 2003	8.94	9.01	8.90	8.91
2713	NYSE	OGE	Fri, Mar 7, 2003	8.77	8.99	8.75	8.96
2712	NYSE	OGE	Thu, Mar 6, 2003	8.68	8.84	8.67	8.79
2711	NYSE	OGE	Wed, Mar 5, 2003	8.60	8.75	8.50	8.74
2710	NYSE	OGE	Tue, Mar 4, 2003	8.73	8.75	8.58	8.58
2709	NYSE	OGE	Mon, Mar 3, 2003	8.70	8.78	8.65	8.69
2708	NYSE	OGE	Fri, Feb 28, 2003	8.70	8.78	8.66	8.69
2707	NYSE	OGE	Thu, Feb 27, 2003	8.65	8.66	8.48	8.59
2706	NYSE	OGE	Wed, Feb 26, 2003	8.63	8.63	8.46	8.49
2705	NYSE	OGE	Tue, Feb 25, 2003	8.66	8.67	8.52	8.60
2704	NYSE	OGE	Mon, Feb 24, 2003	8.60	8.75	8.60	8.66
2703	NYSE	OGE	Fri, Feb 21, 2003	8.59	8.71	8.58	8.70
2702	NYSE	OGE	Thu, Feb 20, 2003	8.48	8.57	8.46	8.46
2701	NYSE	OGE	Wed, Feb 19, 2003	8.53	8.66	8.52	8.58
2700	NYSE	OGE	Tue, Feb 18, 2003	8.50	8.64	8.50	8.53
2699	NYSE	OGE	Fri, Feb 14, 2003	8.45	8.59	8.40	8.53
2698	NYSE	OGE	Thu, Feb 13, 2003	8.20	8.33	8.00	8.26
2697	NYSE	OGE	Wed, Feb 12, 2003	8.54	8.55	8.23	8.27
2696	NYSE	OGE	Tue, Feb 11, 2003	8.62	8.63	8.41	8.45
2695	NYSE	OGE	Mon, Feb 10, 2003	8.45	8.56	8.35	8.55
2694	NYSE	OGE	Fri, Feb 7, 2003	8.57	8.62	8.37	8.38
2693	NYSE	OGE	Thu, Feb 6, 2003	8.54	8.65	8.51	8.57
2692	NYSE	OGE	Wed, Feb 5, 2003	8.63	8.73	8.50	8.54
2691	NYSE	OGE	Tue, Feb 4, 2003	8.68	8.68	8.51	8.56
2690	NYSE	OGE	Mon, Feb 3, 2003	8.60	8.67	8.51	8.64
2689	NYSE	OGE	Fri, Jan 31, 2003	8.60	8.60	8.45	8.55
2688	NYSE	OGE	Thu, Jan 30, 2003	8.70	8.70	8.46	8.48
2687	NYSE	OGE	Wed, Jan 29, 2003	8.63	8.64	8.49	8.58
2686	NYSE	OGE	Tue, Jan 28, 2003	8.36	8.70	8.36	8.62
2685	NYSE	OGE	Mon, Jan 27, 2003	8.39	8.49	8.20	8.39
2684	NYSE	OGE	Fri, Jan 24, 2003	8.44	8.49	8.39	8.39
2683	NYSE	OGE	Thu, Jan 23, 2003	8.55	8.65	8.45	8.59
2682	NYSE	OGE	Wed, Jan 22, 2003	8.57	8.58	8.39	8.55
2681	NYSE	OGE	Tue, Jan 21, 2003	8.70	8.75	8.58	8.60
2680	NYSE	OGE	Fri, Jan 17, 2003	8.83	8.83	8.59	8.60
2679	NYSE	OGE	Thu, Jan 16, 2003	8.75	8.83	8.68	8.76
2678	NYSE	OGE	Wed, Jan 15, 2003	8.91	8.93	8.75	8.75
2677	NYSE	OGE	Tue, Jan 14, 2003	8.88	8.95	8.86	8.91
2676	NYSE	OGE	Mon, Jan 13, 2003	9.04	9.05	8.88	8.88
2675	NYSE	OGE	Fri, Jan 10, 2003	9.02	9.04	8.91	8.99
2674	NYSE	OGE	Thu, Jan 9, 2003	9.05	9.19	8.95	9.02
2673	NYSE	OGE	Wed, Jan 8, 2003	9.05	9.17	9.04	9.05
2672	NYSE	OGE	Tue, Jan 7, 2003	9.60	9.61	9.22	9.23
2671	NYSE	OGE	Mon, Jan 6, 2003	9.19	9.69	9.19	9.60
2670	NYSE	OGE	Fri, Jan 3, 2003	9.08	9.21	9.05	9.19
2669	NYSE	OGE	Thu, Jan 2, 2003	8.84	9.08	8.81	9.08
2668	NYSE	OGE	Tue, Dec 31, 2002	8.78	8.93	8.75	8.80
2667	NYSE	OGE	Mon, Dec 30, 2002	8.74	8.81	8.71	8.80
2666	NYSE	OGE	Fri, Dec 27, 2002	8.70	8.79	8.67	8.73
2665	NYSE	OGE	Thu, Dec 26, 2002	8.78	8.83	8.70	8.70
2664	NYSE	OGE	Tue, Dec 24, 2002	8.75	8.90	8.72	8.78
2663	NYSE	OGE	Mon, Dec 23, 2002	8.70	8.73	8.64	8.72
2662	NYSE	OGE	Fri, Dec 20, 2002	8.79	8.79	8.63	8.72
2661	NYSE	OGE	Thu, Dec 19, 2002	8.72	8.77	8.64	8.74
2660	NYSE	OGE	Wed, Dec 18, 2002	8.66	8.76	8.65	8.75
2659	NYSE	OGE	Tue, Dec 17, 2002	8.55	8.75	8.55	8.68
2658	NYSE	OGE	Mon, Dec 16, 2002	8.48	8.62	8.44	8.62
2657	NYSE	OGE	Fri, Dec 13, 2002	8.43	8.52	8.39	8.48
2656	NYSE	OGE	Thu, Dec 12, 2002	8.40	8.50	8.37	8.39
2655	NYSE	OGE	Wed, Dec 11, 2002	8.30	8.42	8.25	8.42
2654	NYSE	OGE	Tue, Dec 10, 2002	8.31	8.35	8.21	8.30
2653	NYSE	OGE	Mon, Dec 9, 2002	8.18	8.38	8.15	8.30
2652	NYSE	OGE	Fri, Dec 6, 2002	8.14	8.25	8.02	8.25
2651	NYSE	OGE	Thu, Dec 5, 2002	8.06	8.20	8.01	8.14
2650	NYSE	OGE	Wed, Dec 4, 2002	8.05	8.24	8.05	8.08
2649	NYSE	OGE	Tue, Dec 3, 2002	8.05	8.33	8.03	8.33
2648	NYSE	OGE	Mon, Dec 2, 2002	8.36	8.41	8.03	8.09
2647	NYSE	OGE	Fri, Nov 29, 2002	8.23	8.30	8.16	8.23
2646	NYSE	OGE	Wed, Nov 27, 2002	8.28	8.37	8.16	8.25
2645	NYSE	OGE	Tue, Nov 26, 2002	8.15	8.20	8.08	8.15
2644	NYSE	OGE	Mon, Nov 25, 2002	7.85	8.20	7.85	8.15
2643	NYSE	OGE	Fri, Nov 22, 2002	7.73	7.85	7.65	7.83
2642	NYSE	OGE	Thu, Nov 21, 2002	7.69	7.78	7.60	7.75
2641	NYSE	OGE	Wed, Nov 20, 2002	7.68	7.74	7.61	7.68
2640	NYSE	OGE	Tue, Nov 19, 2002	7.61	7.68	7.59	7.68
2639	NYSE	OGE	Mon, Nov 18, 2002	7.76	7.83	7.58	7.62
2638	NYSE	OGE	Fri, Nov 15, 2002	7.63	7.78	7.63	7.76
2637	NYSE	OGE	Thu, Nov 14, 2002	7.73	7.93	7.70	7.75
2636	NYSE	OGE	Wed, Nov 13, 2002	7.74	7.78	7.58	7.73
2635	NYSE	OGE	Tue, Nov 12, 2002	7.77	7.90	7.70	7.74
2634	NYSE	OGE	Mon, Nov 11, 2002	7.90	7.90	7.79	7.90
2633	NYSE	OGE	Fri, Nov 8, 2002	8.00	8.17	7.96	7.96
2632	NYSE	OGE	Thu, Nov 7, 2002	8.47	8.47	8.00	8.15
2631	NYSE	OGE	Wed, Nov 6, 2002	8.30	8.49	8.27	8.47
2630	NYSE	OGE	Tue, Nov 5, 2002	8.38	8.40	8.14	8.32
2629	NYSE	OGE	Mon, Nov 4, 2002	8.23	8.48	8.11	8.40
2628	NYSE	OGE	Fri, Nov 1, 2002	7.96	8.13	7.78	8.13
2627	NYSE	OGE	Thu, Oct 31, 2002	7.93	8.10	7.80	7.98
2626	NYSE	OGE	Wed, Oct 30, 2002	7.77	7.85	7.68	7.85
2625	NYSE	OGE	Tue, Oct 29, 2002	7.67	7.68	7.56	7.64
2624	NYSE	OGE	Mon, Oct 28, 2002	7.56	7.69	7.50	7.69
2623	NYSE	OGE	Fri, Oct 25, 2002	7.53	7.60	7.43	7.55
2622	NYSE	OGE	Thu, Oct 24, 2002	7.53	7.73	7.48	7.54
2621	NYSE	OGE	Wed, Oct 23, 2002	7.43	7.68	7.33	7.53
2620	NYSE	OGE	Tue, Oct 22, 2002	7.42	7.70	7.35	7.39
2619	NYSE	OGE	Mon, Oct 21, 2002	7.15	7.43	7.10	7.43
2618	NYSE	OGE	Fri, Oct 18, 2002	7.13	7.23	6.93	7.18
2617	NYSE	OGE	Thu, Oct 17, 2002	7.05	7.21	6.88	7.13
2616	NYSE	OGE	Wed, Oct 16, 2002	7.00	7.19	6.96	7.02
2615	NYSE	OGE	Tue, Oct 15, 2002	7.26	7.30	6.85	7.17
2614	NYSE	OGE	Mon, Oct 14, 2002	7.00	7.53	6.93	7.38
2613	NYSE	OGE	Fri, Oct 11, 2002	8.58	8.63	7.91	7.91
2612	NYSE	OGE	Thu, Oct 10, 2002	7.76	8.55	7.76	8.41
2611	NYSE	OGE	Wed, Oct 9, 2002	8.15	8.15	7.68	7.76
2610	NYSE	OGE	Tue, Oct 8, 2002	8.40	8.45	7.80	8.25
2609	NYSE	OGE	Mon, Oct 7, 2002	8.49	8.71	8.47	8.54
2608	NYSE	OGE	Fri, Oct 4, 2002	8.62	8.65	8.40	8.46
2607	NYSE	OGE	Thu, Oct 3, 2002	8.73	8.90	8.53	8.60
2606	NYSE	OGE	Wed, Oct 2, 2002	8.99	9.00	8.75	8.76
2605	NYSE	OGE	Tue, Oct 1, 2002	8.50	9.17	8.46	9.00
2604	NYSE	OGE	Mon, Sep 30, 2002	8.43	8.53	8.32	8.44
2603	NYSE	OGE	Fri, Sep 27, 2002	8.61	8.65	8.40	8.43
2602	NYSE	OGE	Thu, Sep 26, 2002	8.53	8.73	8.53	8.64
2601	NYSE	OGE	Wed, Sep 25, 2002	8.37	8.60	8.35	8.53
2600	NYSE	OGE	Tue, Sep 24, 2002	8.41	8.45	8.31	8.37
2599	NYSE	OGE	Mon, Sep 23, 2002	8.63	8.63	8.35	8.53
2598	NYSE	OGE	Fri, Sep 20, 2002	8.65	8.69	8.42	8.63
2597	NYSE	OGE	Thu, Sep 19, 2002	8.93	8.96	8.67	8.70
2596	NYSE	OGE	Wed, Sep 18, 2002	8.85	9.15	8.82	8.95
2595	NYSE	OGE	Tue, Sep 17, 2002	9.16	9.16	8.84	8.88
2594	NYSE	OGE	Mon, Sep 16, 2002	9.18	9.20	8.95	9.16
2593	NYSE	OGE	Fri, Sep 13, 2002	9.17	9.18	9.00	9.08
2592	NYSE	OGE	Thu, Sep 12, 2002	9.38	9.38	9.13	9.17
2591	NYSE	OGE	Wed, Sep 11, 2002	9.49	9.53	9.38	9.45
2590	NYSE	OGE	Tue, Sep 10, 2002	9.60	9.64	9.38	9.44
2589	NYSE	OGE	Mon, Sep 9, 2002	9.58	9.70	9.50	9.63
2588	NYSE	OGE	Fri, Sep 6, 2002	9.63	9.65	9.56	9.63
2587	NYSE	OGE	Thu, Sep 5, 2002	9.60	9.77	9.55	9.55
2586	NYSE	OGE	Wed, Sep 4, 2002	9.55	9.65	9.38	9.63
2585	NYSE	OGE	Tue, Sep 3, 2002	9.60	9.61	9.44	9.52
2584	NYSE	OGE	Fri, Aug 30, 2002	9.55	9.69	9.52	9.60
2583	NYSE	OGE	Thu, Aug 29, 2002	9.61	9.66	9.48	9.56
2582	NYSE	OGE	Wed, Aug 28, 2002	9.78	9.85	9.57	9.63
2581	NYSE	OGE	Tue, Aug 27, 2002	9.91	10.05	9.70	9.74
2580	NYSE	OGE	Mon, Aug 26, 2002	9.78	9.90	9.70	9.90
2579	NYSE	OGE	Fri, Aug 23, 2002	9.89	9.90	9.70	9.72
2578	NYSE	OGE	Thu, Aug 22, 2002	9.88	9.96	9.80	9.89
2577	NYSE	OGE	Wed, Aug 21, 2002	9.56	9.81	9.50	9.81
2576	NYSE	OGE	Tue, Aug 20, 2002	9.56	9.58	9.45	9.54
2575	NYSE	OGE	Mon, Aug 19, 2002	9.50	9.58	9.47	9.55
2574	NYSE	OGE	Fri, Aug 16, 2002	9.55	9.55	9.38	9.45
2573	NYSE	OGE	Thu, Aug 15, 2002	9.68	9.70	9.48	9.57
2572	NYSE	OGE	Wed, Aug 14, 2002	9.53	9.60	9.30	9.56
2571	NYSE	OGE	Tue, Aug 13, 2002	9.76	9.76	9.48	9.53
2570	NYSE	OGE	Mon, Aug 12, 2002	9.58	9.84	9.54	9.76
2569	NYSE	OGE	Fri, Aug 9, 2002	9.68	9.68	9.55	9.61
2568	NYSE	OGE	Thu, Aug 8, 2002	9.65	9.71	9.52	9.68
2567	NYSE	OGE	Wed, Aug 7, 2002	9.58	9.67	9.51	9.63
2566	NYSE	OGE	Tue, Aug 6, 2002	9.44	9.70	9.44	9.58
2565	NYSE	OGE	Mon, Aug 5, 2002	9.58	9.68	9.41	9.42
2564	NYSE	OGE	Fri, Aug 2, 2002	9.85	9.88	9.53	9.54
2563	NYSE	OGE	Thu, Aug 1, 2002	10.00	10.00	9.72	9.85
2562	NYSE	OGE	Wed, Jul 31, 2002	10.00	10.18	9.77	10.00
2561	NYSE	OGE	Tue, Jul 30, 2002	9.35	10.30	9.28	9.95
2560	NYSE	OGE	Mon, Jul 29, 2002	9.40	9.59	9.10	9.30
2559	NYSE	OGE	Fri, Jul 26, 2002	9.45	9.70	9.25	9.42
2558	NYSE	OGE	Thu, Jul 25, 2002	9.07	9.54	9.05	9.35
2557	NYSE	OGE	Wed, Jul 24, 2002	8.30	9.10	8.07	9.07
2556	NYSE	OGE	Tue, Jul 23, 2002	8.98	9.00	8.27	8.30
2555	NYSE	OGE	Mon, Jul 22, 2002	9.00	9.17	8.79	8.93
2554	NYSE	OGE	Fri, Jul 19, 2002	9.41	9.41	9.05	9.10
2553	NYSE	OGE	Thu, Jul 18, 2002	9.63	9.73	9.43	9.46
2552	NYSE	OGE	Wed, Jul 17, 2002	9.68	9.93	9.50	9.63
2551	NYSE	OGE	Tue, Jul 16, 2002	10.02	10.02	9.40	9.68
2550	NYSE	OGE	Mon, Jul 15, 2002	9.88	10.04	9.35	10.02
2549	NYSE	OGE	Fri, Jul 12, 2002	10.13	10.13	9.50	9.86
2548	NYSE	OGE	Thu, Jul 11, 2002	10.10	10.18	9.25	10.13
2547	NYSE	OGE	Wed, Jul 10, 2002	10.53	10.56	9.88	10.10
2546	NYSE	OGE	Tue, Jul 9, 2002	10.98	11.00	10.52	10.52
2545	NYSE	OGE	Mon, Jul 8, 2002	11.14	11.20	10.92	10.93
2544	NYSE	OGE	Fri, Jul 5, 2002	11.19	11.29	11.18	11.26
2543	NYSE	OGE	Wed, Jul 3, 2002	11.40	11.42	11.13	11.14
2542	NYSE	OGE	Tue, Jul 2, 2002	11.55	11.58	11.31	11.31
2541	NYSE	OGE	Mon, Jul 1, 2002	11.46	11.65	11.46	11.53
2540	NYSE	OGE	Fri, Jun 28, 2002	11.32	11.46	11.32	11.43
2539	NYSE	OGE	Thu, Jun 27, 2002	11.22	11.33	11.15	11.33
2538	NYSE	OGE	Wed, Jun 26, 2002	11.26	11.28	11.15	11.21
2537	NYSE	OGE	Tue, Jun 25, 2002	11.35	11.41	11.26	11.29
2536	NYSE	OGE	Mon, Jun 24, 2002	11.38	11.39	11.25	11.30
2535	NYSE	OGE	Fri, Jun 21, 2002	11.25	11.38	11.25	11.38
2534	NYSE	OGE	Thu, Jun 20, 2002	11.25	11.36	11.24	11.26
2533	NYSE	OGE	Wed, Jun 19, 2002	11.25	11.35	11.23	11.25
2532	NYSE	OGE	Tue, Jun 18, 2002	11.34	11.34	11.26	11.29
2531	NYSE	OGE	Mon, Jun 17, 2002	11.21	11.23	11.09	11.22
2530	NYSE	OGE	Fri, Jun 14, 2002	11.13	11.14	11.08	11.09
2529	NYSE	OGE	Thu, Jun 13, 2002	11.25	11.35	11.19	11.26
2528	NYSE	OGE	Wed, Jun 12, 2002	11.23	11.31	11.18	11.25
2527	NYSE	OGE	Tue, Jun 11, 2002	11.20	11.28	11.17	11.22
2526	NYSE	OGE	Mon, Jun 10, 2002	11.20	11.23	11.06	11.20
2525	NYSE	OGE	Fri, Jun 7, 2002	11.00	11.17	10.91	11.15
2524	NYSE	OGE	Thu, Jun 6, 2002	11.30	11.30	11.01	11.01
2523	NYSE	OGE	Wed, Jun 5, 2002	11.33	11.33	11.23	11.29
2522	NYSE	OGE	Tue, Jun 4, 2002	11.21	11.35	11.08	11.31
2521	NYSE	OGE	Mon, Jun 3, 2002	11.40	11.40	11.16	11.21
2520	NYSE	OGE	Fri, May 31, 2002	11.45	11.52	11.40	11.40
2519	NYSE	OGE	Thu, May 30, 2002	11.54	11.57	11.33	11.44
2518	NYSE	OGE	Wed, May 29, 2002	11.63	11.63	11.48	11.56
2517	NYSE	OGE	Tue, May 28, 2002	11.73	11.73	11.51	11.63
2516	NYSE	OGE	Fri, May 24, 2002	11.73	11.77	11.63	11.69
2515	NYSE	OGE	Thu, May 23, 2002	11.71	11.80	11.71	11.73
2514	NYSE	OGE	Wed, May 22, 2002	11.51	11.66	11.50	11.66
2513	NYSE	OGE	Tue, May 21, 2002	11.50	11.60	11.45	11.49
2512	NYSE	OGE	Mon, May 20, 2002	11.52	11.66	11.46	11.50
2511	NYSE	OGE	Fri, May 17, 2002	11.43	11.49	11.30	11.47
2510	NYSE	OGE	Thu, May 16, 2002	11.55	11.55	11.38	11.41
2509	NYSE	OGE	Wed, May 15, 2002	11.55	11.57	11.48	11.56
2508	NYSE	OGE	Tue, May 14, 2002	11.44	11.56	11.35	11.55
2507	NYSE	OGE	Mon, May 13, 2002	11.38	11.50	11.34	11.44
2506	NYSE	OGE	Fri, May 10, 2002	11.48	11.52	11.36	11.41
2505	NYSE	OGE	Thu, May 9, 2002	11.53	11.60	11.45	11.48
2504	NYSE	OGE	Wed, May 8, 2002	11.55	11.55	11.44	11.55
2503	NYSE	OGE	Tue, May 7, 2002	11.45	11.56	11.34	11.55
2502	NYSE	OGE	Mon, May 6, 2002	11.85	11.95	11.35	11.40
2501	NYSE	OGE	Fri, May 3, 2002	11.86	11.88	11.71	11.81
2500	NYSE	OGE	Thu, May 2, 2002	11.86	11.88	11.73	11.86
2499	NYSE	OGE	Wed, May 1, 2002	11.94	11.95	11.79	11.85
2498	NYSE	OGE	Tue, Apr 30, 2002	11.65	11.93	11.63	11.83
2497	NYSE	OGE	Mon, Apr 29, 2002	11.75	11.80	11.51	11.58
2496	NYSE	OGE	Fri, Apr 26, 2002	11.93	11.93	11.70	11.80
2495	NYSE	OGE	Thu, Apr 25, 2002	11.83	11.98	11.78	11.93
2494	NYSE	OGE	Wed, Apr 24, 2002	11.90	11.95	11.76	11.77
2493	NYSE	OGE	Tue, Apr 23, 2002	11.83	11.98	11.79	11.90
2492	NYSE	OGE	Mon, Apr 22, 2002	11.78	11.85	11.76	11.83
2491	NYSE	OGE	Fri, Apr 19, 2002	11.83	11.83	11.70	11.78
2490	NYSE	OGE	Thu, Apr 18, 2002	11.75	11.83	11.73	11.83
2489	NYSE	OGE	Wed, Apr 17, 2002	11.83	11.85	11.74	11.75
2488	NYSE	OGE	Tue, Apr 16, 2002	11.80	11.88	11.80	11.81
2487	NYSE	OGE	Mon, Apr 15, 2002	11.91	11.94	11.79	11.80
2486	NYSE	OGE	Fri, Apr 12, 2002	11.95	11.97	11.83	11.93
2485	NYSE	OGE	Thu, Apr 11, 2002	12.01	12.05	11.88	11.93
2484	NYSE	OGE	Wed, Apr 10, 2002	12.01	12.12	12.01	12.01
2483	NYSE	OGE	Tue, Apr 9, 2002	11.93	12.06	11.83	12.01
2482	NYSE	OGE	Mon, Apr 8, 2002	11.80	11.97	11.71	11.91
2481	NYSE	OGE	Fri, Apr 5, 2002	11.88	12.03	11.88	11.93
2480	NYSE	OGE	Thu, Apr 4, 2002	11.78	11.88	11.75	11.82
2479	NYSE	OGE	Wed, Apr 3, 2002	11.92	11.92	11.71	11.76
2478	NYSE	OGE	Tue, Apr 2, 2002	11.90	11.98	11.83	11.89
2477	NYSE	OGE	Mon, Apr 1, 2002	11.99	11.99	11.85	11.90
2476	NYSE	OGE	Thu, Mar 28, 2002	11.99	12.06	11.96	11.99
2475	NYSE	OGE	Wed, Mar 27, 2002	11.92	11.99	11.92	11.99
2474	NYSE	OGE	Tue, Mar 26, 2002	11.85	11.91	11.80	11.89
2473	NYSE	OGE	Mon, Mar 25, 2002	11.90	11.93	11.80	11.85
2472	NYSE	OGE	Fri, Mar 22, 2002	11.71	11.95	11.65	11.87
2471	NYSE	OGE	Thu, Mar 21, 2002	11.40	11.70	11.35	11.69
2470	NYSE	OGE	Wed, Mar 20, 2002	11.50	11.55	11.36	11.43
2469	NYSE	OGE	Tue, Mar 19, 2002	11.37	11.52	11.36	11.51
2468	NYSE	OGE	Mon, Mar 18, 2002	11.36	11.38	11.26	11.37
2467	NYSE	OGE	Fri, Mar 15, 2002	11.49	11.50	11.33	11.35
2466	NYSE	OGE	Thu, Mar 14, 2002	11.48	11.50	11.40	11.49
2465	NYSE	OGE	Wed, Mar 13, 2002	11.45	11.50	11.41	11.45
2464	NYSE	OGE	Tue, Mar 12, 2002	11.55	11.57	11.51	11.52
2463	NYSE	OGE	Mon, Mar 11, 2002	11.53	11.65	11.50	11.59
2462	NYSE	OGE	Fri, Mar 8, 2002	11.58	11.60	11.48	11.51
2461	NYSE	OGE	Thu, Mar 7, 2002	11.50	11.59	11.46	11.58
2460	NYSE	OGE	Wed, Mar 6, 2002	11.30	11.50	11.28	11.50
2459	NYSE	OGE	Tue, Mar 5, 2002	11.18	11.28	11.16	11.27
2458	NYSE	OGE	Mon, Mar 4, 2002	10.93	11.18	10.93	11.18
2457	NYSE	OGE	Fri, Mar 1, 2002	10.85	10.92	10.85	10.92
2456	NYSE	OGE	Thu, Feb 28, 2002	11.04	11.04	10.93	10.97
2455	NYSE	OGE	Wed, Feb 27, 2002	10.90	11.05	10.89	11.04
2454	NYSE	OGE	Tue, Feb 26, 2002	10.80	10.94	10.75	10.90
2453	NYSE	OGE	Mon, Feb 25, 2002	10.85	10.90	10.77	10.85
2452	NYSE	OGE	Fri, Feb 22, 2002	10.70	10.91	10.65	10.87
2451	NYSE	OGE	Thu, Feb 21, 2002	10.83	10.87	10.64	10.68
2450	NYSE	OGE	Wed, Feb 20, 2002	10.84	10.88	10.69	10.87
2449	NYSE	OGE	Tue, Feb 19, 2002	10.88	10.91	10.80	10.87
2448	NYSE	OGE	Fri, Feb 15, 2002	10.94	10.94	10.75	10.90
2447	NYSE	OGE	Thu, Feb 14, 2002	10.91	10.99	10.91	10.94
2446	NYSE	OGE	Wed, Feb 13, 2002	10.91	11.00	10.88	10.91
2445	NYSE	OGE	Tue, Feb 12, 2002	10.76	10.94	10.73	10.91
2444	NYSE	OGE	Mon, Feb 11, 2002	10.78	10.80	10.64	10.80
2443	NYSE	OGE	Fri, Feb 8, 2002	10.68	10.73	10.65	10.67
2442	NYSE	OGE	Thu, Feb 7, 2002	10.75	10.75	10.65	10.65
2441	NYSE	OGE	Wed, Feb 6, 2002	10.91	10.92	10.72	10.79
2440	NYSE	OGE	Tue, Feb 5, 2002	11.01	11.05	10.83	10.91
2439	NYSE	OGE	Mon, Feb 4, 2002	11.06	11.06	10.95	10.97
2438	NYSE	OGE	Fri, Feb 1, 2002	11.00	11.07	10.94	11.06
2437	NYSE	OGE	Thu, Jan 31, 2002	11.05	11.05	10.84	10.96
2436	NYSE	OGE	Wed, Jan 30, 2002	10.85	11.08	10.82	11.04
2435	NYSE	OGE	Tue, Jan 29, 2002	10.92	10.92	10.74	10.74
2434	NYSE	OGE	Mon, Jan 28, 2002	10.95	10.96	10.88	10.91
2433	NYSE	OGE	Fri, Jan 25, 2002	10.93	10.99	10.91	10.93
2432	NYSE	OGE	Thu, Jan 24, 2002	10.88	11.00	10.85	10.92
2431	NYSE	OGE	Wed, Jan 23, 2002	10.88	10.93	10.84	10.87
2430	NYSE	OGE	Tue, Jan 22, 2002	11.03	11.08	10.85	10.85
2429	NYSE	OGE	Fri, Jan 18, 2002	11.08	11.14	11.06	11.06
2428	NYSE	OGE	Thu, Jan 17, 2002	11.15	11.18	10.99	11.11
2427	NYSE	OGE	Wed, Jan 16, 2002	11.14	11.20	11.09	11.12
2426	NYSE	OGE	Tue, Jan 15, 2002	11.14	11.15	11.06	11.09
2425	NYSE	OGE	Mon, Jan 14, 2002	11.11	11.15	11.05	11.10
2424	NYSE	OGE	Fri, Jan 11, 2002	11.18	11.25	11.11	11.12
2423	NYSE	OGE	Thu, Jan 10, 2002	11.14	11.24	11.08	11.17
2422	NYSE	OGE	Wed, Jan 9, 2002	11.11	11.30	11.03	11.09
2421	NYSE	OGE	Tue, Jan 8, 2002	11.36	11.36	11.06	11.06
2420	NYSE	OGE	Mon, Jan 7, 2002	11.45	11.50	11.39	11.40
2419	NYSE	OGE	Fri, Jan 4, 2002	11.61	11.61	11.41	11.42
2418	NYSE	OGE	Thu, Jan 3, 2002	11.65	11.76	11.55	11.62
2417	NYSE	OGE	Wed, Jan 2, 2002	11.55	11.65	11.35	11.65
2416	NYSE	OGE	Mon, Dec 31, 2001	11.55	11.71	11.43	11.54
2415	NYSE	OGE	Fri, Dec 28, 2001	11.48	11.55	11.43	11.54
2414	NYSE	OGE	Thu, Dec 27, 2001	11.45	11.50	11.38	11.47
2413	NYSE	OGE	Wed, Dec 26, 2001	11.20	11.45	11.19	11.44
2412	NYSE	OGE	Mon, Dec 24, 2001	11.15	11.24	11.11	11.19
2411	NYSE	OGE	Fri, Dec 21, 2001	11.15	11.17	11.01	11.15
2410	NYSE	OGE	Thu, Dec 20, 2001	11.17	11.22	11.07	11.18
2409	NYSE	OGE	Wed, Dec 19, 2001	10.99	11.17	10.90	11.17
2408	NYSE	OGE	Tue, Dec 18, 2001	10.90	10.99	10.78	10.98
2407	NYSE	OGE	Mon, Dec 17, 2001	10.80	10.90	10.75	10.89
2406	NYSE	OGE	Fri, Dec 14, 2001	10.70	10.84	10.65	10.80
2405	NYSE	OGE	Thu, Dec 13, 2001	10.62	10.88	10.62	10.69
2404	NYSE	OGE	Wed, Dec 12, 2001	10.68	10.71	10.48	10.62
2403	NYSE	OGE	Tue, Dec 11, 2001	10.85	10.85	10.67	10.68
2402	NYSE	OGE	Mon, Dec 10, 2001	11.03	11.04	10.83	10.83
2401	NYSE	OGE	Fri, Dec 7, 2001	10.86	11.03	10.86	11.00
2400	NYSE	OGE	Thu, Dec 6, 2001	11.00	11.00	10.82	10.84
2399	NYSE	OGE	Wed, Dec 5, 2001	11.03	11.04	10.93	10.99
2398	NYSE	OGE	Tue, Dec 4, 2001	10.98	11.03	10.93	11.03
2397	NYSE	OGE	Mon, Dec 3, 2001	10.96	11.09	10.91	10.95
2396	NYSE	OGE	Fri, Nov 30, 2001	11.05	11.15	10.94	10.94
2395	NYSE	OGE	Thu, Nov 29, 2001	11.01	11.09	11.00	11.04
2394	NYSE	OGE	Wed, Nov 28, 2001	11.14	11.14	11.00	11.01
2393	NYSE	OGE	Tue, Nov 27, 2001	11.08	11.15	11.03	11.14
2392	NYSE	OGE	Mon, Nov 26, 2001	11.15	11.19	11.03	11.11
2391	NYSE	OGE	Fri, Nov 23, 2001	11.03	11.15	10.97	11.13
2390	NYSE	OGE	Wed, Nov 21, 2001	11.26	11.26	11.01	11.05
2389	NYSE	OGE	Tue, Nov 20, 2001	11.10	11.33	11.09	11.25
2388	NYSE	OGE	Mon, Nov 19, 2001	11.08	11.16	10.93	11.10
2387	NYSE	OGE	Fri, Nov 16, 2001	11.05	11.06	10.95	11.04
2386	NYSE	OGE	Thu, Nov 15, 2001	11.02	11.12	10.95	10.95
2385	NYSE	OGE	Wed, Nov 14, 2001	11.20	11.20	11.01	11.02
2384	NYSE	OGE	Tue, Nov 13, 2001	11.16	11.27	11.05	11.15
2383	NYSE	OGE	Mon, Nov 12, 2001	11.20	11.28	11.05	11.12
2382	NYSE	OGE	Fri, Nov 9, 2001	11.12	11.25	11.03	11.20
2381	NYSE	OGE	Thu, Nov 8, 2001	10.98	11.10	10.93	11.09
2380	NYSE	OGE	Wed, Nov 7, 2001	11.10	11.10	10.88	10.97
2379	NYSE	OGE	Tue, Nov 6, 2001	10.98	11.09	10.86	11.09
2378	NYSE	OGE	Mon, Nov 5, 2001	10.85	11.10	10.85	10.97
2377	NYSE	OGE	Fri, Nov 2, 2001	10.99	10.99	10.78	10.82
2376	NYSE	OGE	Thu, Nov 1, 2001	10.83	10.90	10.69	10.89
2375	NYSE	OGE	Wed, Oct 31, 2001	10.88	10.88	10.60	10.83
2374	NYSE	OGE	Tue, Oct 30, 2001	10.87	10.87	10.60	10.81
2373	NYSE	OGE	Mon, Oct 29, 2001	10.84	10.84	10.64	10.75
2372	NYSE	OGE	Fri, Oct 26, 2001	10.75	10.79	10.58	10.76
2371	NYSE	OGE	Thu, Oct 25, 2001	10.69	10.80	10.61	10.75
2370	NYSE	OGE	Wed, Oct 24, 2001	10.80	10.81	10.66	10.69
2369	NYSE	OGE	Tue, Oct 23, 2001	11.06	11.10	10.80	10.80
2368	NYSE	OGE	Mon, Oct 22, 2001	11.39	11.39	10.95	11.04
2367	NYSE	OGE	Fri, Oct 19, 2001	11.35	11.41	11.28	11.40
2366	NYSE	OGE	Thu, Oct 18, 2001	11.64	11.64	11.32	11.40
2365	NYSE	OGE	Wed, Oct 17, 2001	11.56	11.64	11.55	11.57
2364	NYSE	OGE	Tue, Oct 16, 2001	11.51	11.58	11.41	11.54
2363	NYSE	OGE	Mon, Oct 15, 2001	11.49	11.51	11.41	11.51
2362	NYSE	OGE	Fri, Oct 12, 2001	11.35	11.47	11.20	11.42
2361	NYSE	OGE	Thu, Oct 11, 2001	11.40	11.50	11.33	11.37
2360	NYSE	OGE	Wed, Oct 10, 2001	11.33	11.45	11.33	11.45
2359	NYSE	OGE	Tue, Oct 9, 2001	11.36	11.39	11.15	11.32
2358	NYSE	OGE	Mon, Oct 8, 2001	11.35	11.41	11.23	11.36
2357	NYSE	OGE	Fri, Oct 5, 2001	11.50	11.54	11.35	11.38
2356	NYSE	OGE	Thu, Oct 4, 2001	11.48	11.66	11.42	11.63
2355	NYSE	OGE	Wed, Oct 3, 2001	11.34	11.49	11.30	11.45
2354	NYSE	OGE	Tue, Oct 2, 2001	10.99	11.30	10.96	11.22
2353	NYSE	OGE	Mon, Oct 1, 2001	10.94	11.13	10.85	10.95
2352	NYSE	OGE	Fri, Sep 28, 2001	10.70	11.08	10.70	10.94
2351	NYSE	OGE	Thu, Sep 27, 2001	10.50	10.66	10.46	10.60
2350	NYSE	OGE	Wed, Sep 26, 2001	10.63	10.67	10.39	10.46
2349	NYSE	OGE	Tue, Sep 25, 2001	10.65	10.70	10.53	10.61
2348	NYSE	OGE	Mon, Sep 24, 2001	10.68	10.68	10.48	10.57
2347	NYSE	OGE	Fri, Sep 21, 2001	10.66	10.70	10.60	10.68
2346	NYSE	OGE	Thu, Sep 20, 2001	10.90	10.90	10.76	10.78
2345	NYSE	OGE	Wed, Sep 19, 2001	10.90	10.95	10.83	10.90
2344	NYSE	OGE	Tue, Sep 18, 2001	10.80	10.95	10.78	10.87
2343	NYSE	OGE	Mon, Sep 17, 2001	11.15	11.15	10.75	10.85
2342	NYSE	OGE	Mon, Sep 10, 2001	11.18	11.25	11.11	11.23
2341	NYSE	OGE	Fri, Sep 7, 2001	11.10	11.25	11.05	11.18
2340	NYSE	OGE	Thu, Sep 6, 2001	10.99	11.20	10.96	11.13
2339	NYSE	OGE	Wed, Sep 5, 2001	11.00	11.03	10.94	10.99
2338	NYSE	OGE	Tue, Sep 4, 2001	10.95	11.07	10.95	11.01
2337	NYSE	OGE	Fri, Aug 31, 2001	10.95	11.02	10.94	10.98
2336	NYSE	OGE	Thu, Aug 30, 2001	10.96	10.99	10.90	10.95
2335	NYSE	OGE	Wed, Aug 29, 2001	11.00	11.01	10.93	10.95
2334	NYSE	OGE	Tue, Aug 28, 2001	10.98	11.00	10.93	10.99
2333	NYSE	OGE	Mon, Aug 27, 2001	10.95	11.05	10.94	10.99
2332	NYSE	OGE	Fri, Aug 24, 2001	11.00	11.05	10.93	10.99
2331	NYSE	OGE	Thu, Aug 23, 2001	11.08	11.08	10.90	10.95
2330	NYSE	OGE	Wed, Aug 22, 2001	10.98	11.07	10.90	11.02
2329	NYSE	OGE	Tue, Aug 21, 2001	11.05	11.10	10.98	11.01
2328	NYSE	OGE	Mon, Aug 20, 2001	10.98	11.05	10.94	11.05
2327	NYSE	OGE	Fri, Aug 17, 2001	10.87	10.98	10.84	10.91
2326	NYSE	OGE	Thu, Aug 16, 2001	10.70	10.89	10.70	10.87
2325	NYSE	OGE	Wed, Aug 15, 2001	10.76	10.87	10.68	10.77
2324	NYSE	OGE	Tue, Aug 14, 2001	10.55	10.91	10.55	10.78
2323	NYSE	OGE	Mon, Aug 13, 2001	10.63	10.67	10.54	10.64
2322	NYSE	OGE	Fri, Aug 10, 2001	10.55	10.69	10.55	10.63
2321	NYSE	OGE	Thu, Aug 9, 2001	10.53	10.62	10.48	10.60
2320	NYSE	OGE	Wed, Aug 8, 2001	10.55	10.64	10.50	10.53
2319	NYSE	OGE	Tue, Aug 7, 2001	10.48	10.65	10.48	10.59
2318	NYSE	OGE	Mon, Aug 6, 2001	10.72	10.72	10.45	10.52
2317	NYSE	OGE	Fri, Aug 3, 2001	10.75	10.80	10.65	10.72
2316	NYSE	OGE	Thu, Aug 2, 2001	10.75	10.80	10.70	10.75
2315	NYSE	OGE	Wed, Aug 1, 2001	10.90	10.90	10.60	10.74
2314	NYSE	OGE	Tue, Jul 31, 2001	10.93	10.95	10.13	10.80
2313	NYSE	OGE	Mon, Jul 30, 2001	10.59	11.06	10.00	10.93
2312	NYSE	OGE	Fri, Jul 27, 2001	10.74	10.78	10.51	10.71
2311	NYSE	OGE	Thu, Jul 26, 2001	10.60	10.93	10.60	10.73
2310	NYSE	OGE	Wed, Jul 25, 2001	10.38	10.63	10.38	10.58
2309	NYSE	OGE	Tue, Jul 24, 2001	10.53	10.56	10.23	10.37
2308	NYSE	OGE	Mon, Jul 23, 2001	10.85	10.86	10.55	10.56
2307	NYSE	OGE	Fri, Jul 20, 2001	11.13	11.16	10.91	10.91
2306	NYSE	OGE	Thu, Jul 19, 2001	11.21	11.25	11.01	11.06
2305	NYSE	OGE	Wed, Jul 18, 2001	11.25	11.28	11.08	11.11
2304	NYSE	OGE	Tue, Jul 17, 2001	11.38	11.43	11.13	11.30
2303	NYSE	OGE	Mon, Jul 16, 2001	11.39	11.53	11.30	11.33
2302	NYSE	OGE	Fri, Jul 13, 2001	11.43	11.54	11.36	11.39
2301	NYSE	OGE	Thu, Jul 12, 2001	11.60	11.65	11.42	11.48
2300	NYSE	OGE	Wed, Jul 11, 2001	11.60	11.73	11.51	11.55
2299	NYSE	OGE	Tue, Jul 10, 2001	11.63	11.74	11.51	11.69
2298	NYSE	OGE	Mon, Jul 9, 2001	11.39	11.60	11.39	11.56
2297	NYSE	OGE	Fri, Jul 6, 2001	11.43	11.50	11.31	11.45
2296	NYSE	OGE	Thu, Jul 5, 2001	11.63	11.63	11.44	11.51
2295	NYSE	OGE	Tue, Jul 3, 2001	11.55	11.60	11.50	11.58
2294	NYSE	OGE	Mon, Jul 2, 2001	11.37	11.60	11.33	11.60
2293	NYSE	OGE	Fri, Jun 29, 2001	11.50	11.54	11.15	11.31
2292	NYSE	OGE	Thu, Jun 28, 2001	11.48	11.60	11.43	11.51
2291	NYSE	OGE	Wed, Jun 27, 2001	11.24	11.50	11.24	11.48
2290	NYSE	OGE	Tue, Jun 26, 2001	11.10	11.28	11.08	11.23
2289	NYSE	OGE	Mon, Jun 25, 2001	11.25	11.29	11.08	11.08
2288	NYSE	OGE	Fri, Jun 22, 2001	11.23	11.36	11.08	11.24
2287	NYSE	OGE	Thu, Jun 21, 2001	11.48	11.48	11.09	11.26
2286	NYSE	OGE	Wed, Jun 20, 2001	11.37	11.50	11.28	11.48
2285	NYSE	OGE	Tue, Jun 19, 2001	11.32	11.34	11.13	11.32
2284	NYSE	OGE	Mon, Jun 18, 2001	11.35	11.43	11.30	11.32
2283	NYSE	OGE	Fri, Jun 15, 2001	11.08	11.49	11.08	11.27
2282	NYSE	OGE	Thu, Jun 14, 2001	11.33	11.33	11.13	11.16
2281	NYSE	OGE	Wed, Jun 13, 2001	11.48	11.53	11.33	11.34
2280	NYSE	OGE	Tue, Jun 12, 2001	11.43	11.51	11.17	11.48
2279	NYSE	OGE	Mon, Jun 11, 2001	11.19	11.39	11.12	11.36
2278	NYSE	OGE	Fri, Jun 8, 2001	11.10	11.23	11.02	11.19
2277	NYSE	OGE	Thu, Jun 7, 2001	11.15	11.19	11.08	11.14
2276	NYSE	OGE	Wed, Jun 6, 2001	11.26	11.26	11.13	11.19
2275	NYSE	OGE	Tue, Jun 5, 2001	11.20	11.39	11.15	11.28
2274	NYSE	OGE	Mon, Jun 4, 2001	11.15	11.30	11.10	11.29
2273	NYSE	OGE	Fri, Jun 1, 2001	11.05	11.18	10.94	11.14
2272	NYSE	OGE	Thu, May 31, 2001	10.95	11.13	10.95	11.01
2271	NYSE	OGE	Wed, May 30, 2001	10.89	11.10	10.88	10.90
2270	NYSE	OGE	Tue, May 29, 2001	11.02	11.02	10.88	10.90
2269	NYSE	OGE	Fri, May 25, 2001	10.88	10.95	10.88	10.90
2268	NYSE	OGE	Thu, May 24, 2001	11.03	11.03	10.88	10.93
2267	NYSE	OGE	Wed, May 23, 2001	11.03	11.03	10.90	11.02
2266	NYSE	OGE	Tue, May 22, 2001	11.03	11.05	11.01	11.02
2265	NYSE	OGE	Mon, May 21, 2001	11.06	11.07	10.98	11.03
2264	NYSE	OGE	Fri, May 18, 2001	11.00	11.09	11.00	11.06
2263	NYSE	OGE	Thu, May 17, 2001	11.16	11.21	10.95	11.07
2262	NYSE	OGE	Wed, May 16, 2001	11.16	11.18	11.05	11.15
2261	NYSE	OGE	Tue, May 15, 2001	11.16	11.19	11.05	11.16
2260	NYSE	OGE	Mon, May 14, 2001	11.13	11.25	11.08	11.16
2259	NYSE	OGE	Fri, May 11, 2001	11.05	11.17	11.05	11.16
2258	NYSE	OGE	Thu, May 10, 2001	11.15	11.20	11.06	11.11
2257	NYSE	OGE	Wed, May 9, 2001	11.10	11.20	11.08	11.15
2256	NYSE	OGE	Tue, May 8, 2001	11.08	11.15	11.03	11.13
2255	NYSE	OGE	Mon, May 7, 2001	11.05	11.15	11.05	11.11
2254	NYSE	OGE	Fri, May 4, 2001	10.75	11.15	10.75	11.15
2253	NYSE	OGE	Thu, May 3, 2001	10.76	10.83	10.64	10.79
2252	NYSE	OGE	Wed, May 2, 2001	10.88	10.94	10.68	10.77
2251	NYSE	OGE	Tue, May 1, 2001	11.03	11.05	10.80	10.91
2250	NYSE	OGE	Mon, Apr 30, 2001	11.17	11.17	11.00	11.03
2249	NYSE	OGE	Fri, Apr 27, 2001	11.20	11.20	10.88	11.04
2248	NYSE	OGE	Thu, Apr 26, 2001	11.03	11.18	11.00	11.08
2247	NYSE	OGE	Wed, Apr 25, 2001	10.92	11.04	10.89	10.99
2246	NYSE	OGE	Tue, Apr 24, 2001	10.70	10.93	10.70	10.86
2245	NYSE	OGE	Mon, Apr 23, 2001	11.21	11.22	10.40	10.65
2244	NYSE	OGE	Fri, Apr 20, 2001	11.34	11.48	11.05	11.34
2243	NYSE	OGE	Thu, Apr 19, 2001	11.31	11.40	11.27	11.34
2242	NYSE	OGE	Wed, Apr 18, 2001	11.54	11.57	11.24	11.31
2241	NYSE	OGE	Tue, Apr 17, 2001	11.33	11.60	11.33	11.59
2240	NYSE	OGE	Mon, Apr 16, 2001	11.30	11.58	11.29	11.32
2239	NYSE	OGE	Thu, Apr 12, 2001	11.33	11.48	11.23	11.37
2238	NYSE	OGE	Wed, Apr 11, 2001	11.48	11.48	11.21	11.34
2237	NYSE	OGE	Tue, Apr 10, 2001	11.33	11.50	11.33	11.38
2236	NYSE	OGE	Mon, Apr 9, 2001	11.05	11.50	11.05	11.34
2235	NYSE	OGE	Fri, Apr 6, 2001	11.28	11.33	10.73	11.00
2234	NYSE	OGE	Thu, Apr 5, 2001	11.38	11.43	11.15	11.39
2233	NYSE	OGE	Wed, Apr 4, 2001	11.62	11.67	11.27	11.33
2232	NYSE	OGE	Tue, Apr 3, 2001	11.50	11.68	11.32	11.62
2231	NYSE	OGE	Mon, Apr 2, 2001	11.60	11.89	11.43	11.63
2230	NYSE	OGE	Fri, Mar 30, 2001	11.35	11.88	11.35	11.50
2229	NYSE	OGE	Thu, Mar 29, 2001	11.28	11.45	11.09	11.35
2228	NYSE	OGE	Wed, Mar 28, 2001	11.38	11.44	11.08	11.32
2227	NYSE	OGE	Tue, Mar 27, 2001	11.10	11.40	11.10	11.33
2226	NYSE	OGE	Mon, Mar 26, 2001	10.94	11.22	10.94	11.04
2225	NYSE	OGE	Fri, Mar 23, 2001	11.03	11.13	10.65	10.81
2224	NYSE	OGE	Thu, Mar 22, 2001	11.13	11.13	10.63	10.92
2223	NYSE	OGE	Wed, Mar 21, 2001	11.23	11.37	11.10	11.10
2222	NYSE	OGE	Tue, Mar 20, 2001	11.30	11.43	11.23	11.23
2221	NYSE	OGE	Mon, Mar 19, 2001	11.30	11.41	11.14	11.30
2220	NYSE	OGE	Fri, Mar 16, 2001	11.30	11.40	11.27	11.35
2219	NYSE	OGE	Thu, Mar 15, 2001	11.38	11.50	11.27	11.30
2218	NYSE	OGE	Wed, Mar 14, 2001	11.53	11.60	11.35	11.39
2217	NYSE	OGE	Tue, Mar 13, 2001	11.58	11.65	11.55	11.65
2216	NYSE	OGE	Mon, Mar 12, 2001	11.55	11.67	11.55	11.61
2215	NYSE	OGE	Fri, Mar 9, 2001	11.63	11.64	11.56	11.61
2214	NYSE	OGE	Thu, Mar 8, 2001	11.53	11.70	11.49	11.58
2213	NYSE	OGE	Wed, Mar 7, 2001	11.60	11.75	11.50	11.59
2212	NYSE	OGE	Tue, Mar 6, 2001	11.51	11.54	11.25	11.54
2211	NYSE	OGE	Mon, Mar 5, 2001	11.72	11.74	11.50	11.50
2210	NYSE	OGE	Fri, Mar 2, 2001	11.77	11.78	11.58	11.72
2209	NYSE	OGE	Thu, Mar 1, 2001	11.60	11.80	11.50	11.77
2208	NYSE	OGE	Wed, Feb 28, 2001	11.55	11.65	11.25	11.61
2207	NYSE	OGE	Tue, Feb 27, 2001	11.61	11.78	11.51	11.65
2206	NYSE	OGE	Mon, Feb 26, 2001	11.65	11.78	11.50	11.61
2205	NYSE	OGE	Fri, Feb 23, 2001	11.73	11.85	11.35	11.65
2204	NYSE	OGE	Thu, Feb 22, 2001	11.75	11.78	11.62	11.74
2203	NYSE	OGE	Wed, Feb 21, 2001	11.75	11.92	11.73	11.75
2202	NYSE	OGE	Tue, Feb 20, 2001	11.61	11.84	11.53	11.80
2201	NYSE	OGE	Fri, Feb 16, 2001	11.63	11.75	11.48	11.61
2200	NYSE	OGE	Thu, Feb 15, 2001	11.65	11.70	11.45	11.68
2199	NYSE	OGE	Wed, Feb 14, 2001	11.68	11.68	11.41	11.63
2198	NYSE	OGE	Tue, Feb 13, 2001	11.70	11.88	11.63	11.68
2197	NYSE	OGE	Mon, Feb 12, 2001	11.69	11.79	11.57	11.70
2196	NYSE	OGE	Fri, Feb 9, 2001	11.61	11.73	11.61	11.68
2195	NYSE	OGE	Thu, Feb 8, 2001	11.56	11.65	11.54	11.61
2194	NYSE	OGE	Wed, Feb 7, 2001	11.45	11.62	11.40	11.56
2193	NYSE	OGE	Tue, Feb 6, 2001	11.43	11.70	11.33	11.48
2192	NYSE	OGE	Mon, Feb 5, 2001	11.33	11.46	11.25	11.38
2191	NYSE	OGE	Fri, Feb 2, 2001	11.48	11.48	11.36	11.38
2190	NYSE	OGE	Thu, Feb 1, 2001	11.41	11.48	11.13	11.48
2189	NYSE	OGE	Wed, Jan 31, 2001	11.65	11.65	11.23	11.41
2188	NYSE	OGE	Tue, Jan 30, 2001	11.72	12.00	11.43	11.65
2187	NYSE	OGE	Mon, Jan 29, 2001	11.48	11.70	11.43	11.60
2186	NYSE	OGE	Fri, Jan 26, 2001	11.47	11.53	11.25	11.44
2185	NYSE	OGE	Thu, Jan 25, 2001	11.50	11.59	11.31	11.44
2184	NYSE	OGE	Wed, Jan 24, 2001	11.59	11.72	11.50	11.53
2183	NYSE	OGE	Tue, Jan 23, 2001	11.50	11.88	11.50	11.69
2182	NYSE	OGE	Mon, Jan 22, 2001	11.47	11.69	11.38	11.56
2181	NYSE	OGE	Fri, Jan 19, 2001	11.31	11.44	11.25	11.34
2180	NYSE	OGE	Thu, Jan 18, 2001	11.31	11.44	11.09	11.31
2179	NYSE	OGE	Wed, Jan 17, 2001	11.25	11.44	11.19	11.25
2178	NYSE	OGE	Tue, Jan 16, 2001	11.22	11.25	10.97	11.25
2177	NYSE	OGE	Fri, Jan 12, 2001	11.25	11.25	11.16	11.25
2176	NYSE	OGE	Thu, Jan 11, 2001	11.44	11.50	10.75	11.19
2175	NYSE	OGE	Wed, Jan 10, 2001	11.25	11.50	11.25	11.50
2174	NYSE	OGE	Tue, Jan 9, 2001	11.22	11.25	11.16	11.22
2173	NYSE	OGE	Mon, Jan 8, 2001	11.25	11.41	11.19	11.25
2172	NYSE	OGE	Fri, Jan 5, 2001	11.50	11.69	11.31	11.38
2171	NYSE	OGE	Thu, Jan 4, 2001	11.97	12.00	11.19	11.50
2170	NYSE	OGE	Wed, Jan 3, 2001	11.88	12.34	11.84	12.06
2169	NYSE	OGE	Tue, Jan 2, 2001	12.28	12.28	11.81	11.84
2168	NYSE	OGE	Fri, Dec 29, 2000	12.28	12.34	12.19	12.22
2167	NYSE	OGE	Thu, Dec 28, 2000	12.28	12.38	12.19	12.38
2166	NYSE	OGE	Wed, Dec 27, 2000	12.31	12.31	12.09	12.28
2165	NYSE	OGE	Tue, Dec 26, 2000	12.00	12.31	11.91	12.31
2164	NYSE	OGE	Fri, Dec 22, 2000	12.03	12.03	11.84	11.94
2163	NYSE	OGE	Thu, Dec 21, 2000	11.72	12.06	11.63	12.06
2162	NYSE	OGE	Wed, Dec 20, 2000	11.47	11.72	11.41	11.72
2161	NYSE	OGE	Tue, Dec 19, 2000	11.50	11.56	11.44	11.47
2160	NYSE	OGE	Mon, Dec 18, 2000	11.41	11.50	11.41	11.50
2159	NYSE	OGE	Fri, Dec 15, 2000	11.38	11.50	11.31	11.50
2158	NYSE	OGE	Thu, Dec 14, 2000	11.66	11.66	11.28	11.47
2157	NYSE	OGE	Wed, Dec 13, 2000	11.63	11.81	11.63	11.72
2156	NYSE	OGE	Tue, Dec 12, 2000	11.56	11.69	11.53	11.59
2155	NYSE	OGE	Mon, Dec 11, 2000	11.56	11.59	11.38	11.59
2154	NYSE	OGE	Fri, Dec 8, 2000	11.50	11.63	11.47	11.56
2153	NYSE	OGE	Thu, Dec 7, 2000	11.41	11.63	11.38	11.59
2152	NYSE	OGE	Wed, Dec 6, 2000	11.34	11.50	11.28	11.41
2151	NYSE	OGE	Tue, Dec 5, 2000	11.28	11.38	11.28	11.34
2150	NYSE	OGE	Mon, Dec 4, 2000	11.19	11.44	11.19	11.34
2149	NYSE	OGE	Fri, Dec 1, 2000	11.03	11.25	10.91	11.25
2148	NYSE	OGE	Thu, Nov 30, 2000	10.94	11.06	10.91	11.06
2147	NYSE	OGE	Wed, Nov 29, 2000	10.78	10.94	10.78	10.91
2146	NYSE	OGE	Tue, Nov 28, 2000	10.63	10.84	10.63	10.75
2145	NYSE	OGE	Mon, Nov 27, 2000	10.81	10.84	10.69	10.69
2144	NYSE	OGE	Fri, Nov 24, 2000	10.78	10.91	10.78	10.91
2143	NYSE	OGE	Wed, Nov 22, 2000	10.66	10.88	10.66	10.81
2142	NYSE	OGE	Tue, Nov 21, 2000	10.56	10.72	10.38	10.72
2141	NYSE	OGE	Mon, Nov 20, 2000	10.31	10.59	10.22	10.47
2140	NYSE	OGE	Fri, Nov 17, 2000	10.28	10.47	10.22	10.31
2139	NYSE	OGE	Thu, Nov 16, 2000	10.28	10.44	10.22	10.25
2138	NYSE	OGE	Wed, Nov 15, 2000	10.13	10.38	10.13	10.25
2137	NYSE	OGE	Tue, Nov 14, 2000	10.38	10.38	10.13	10.13
2136	NYSE	OGE	Mon, Nov 13, 2000	10.38	10.47	10.28	10.38
2135	NYSE	OGE	Fri, Nov 10, 2000	10.19	10.41	10.13	10.34
2134	NYSE	OGE	Thu, Nov 9, 2000	10.13	10.22	10.00	10.22
2133	NYSE	OGE	Wed, Nov 8, 2000	9.97	10.19	9.97	10.13
2132	NYSE	OGE	Tue, Nov 7, 2000	10.13	10.25	9.97	10.03
2131	NYSE	OGE	Mon, Nov 6, 2000	10.31	10.44	10.09	10.13
2130	NYSE	OGE	Fri, Nov 3, 2000	10.38	10.47	10.25	10.31
2129	NYSE	OGE	Thu, Nov 2, 2000	10.50	10.50	10.34	10.41
2128	NYSE	OGE	Wed, Nov 1, 2000	10.19	10.47	10.16	10.44
2127	NYSE	OGE	Tue, Oct 31, 2000	10.31	10.31	10.09	10.28
2126	NYSE	OGE	Mon, Oct 30, 2000	9.94	10.38	9.84	10.28
2125	NYSE	OGE	Fri, Oct 27, 2000	9.69	9.88	9.56	9.81
2124	NYSE	OGE	Thu, Oct 26, 2000	9.69	9.72	9.47	9.72
2123	NYSE	OGE	Wed, Oct 25, 2000	9.81	10.00	9.50	9.66
2122	NYSE	OGE	Tue, Oct 24, 2000	9.78	9.91	9.66	9.75
2121	NYSE	OGE	Mon, Oct 23, 2000	9.81	10.00	9.75	9.84
2120	NYSE	OGE	Fri, Oct 20, 2000	9.88	9.94	9.78	9.84
2119	NYSE	OGE	Thu, Oct 19, 2000	9.97	9.97	9.66	9.91
2118	NYSE	OGE	Wed, Oct 18, 2000	10.03	10.16	9.75	9.97
2117	NYSE	OGE	Tue, Oct 17, 2000	10.00	10.16	10.00	10.09
2116	NYSE	OGE	Mon, Oct 16, 2000	10.31	10.31	10.09	10.09
2115	NYSE	OGE	Fri, Oct 13, 2000	10.09	10.34	10.06	10.31
2114	NYSE	OGE	Thu, Oct 12, 2000	10.09	10.19	9.84	10.03
2113	NYSE	OGE	Wed, Oct 11, 2000	10.25	10.44	10.00	10.09
2112	NYSE	OGE	Tue, Oct 10, 2000	10.09	10.50	10.09	10.25
2111	NYSE	OGE	Mon, Oct 9, 2000	10.00	10.19	10.00	10.16
2110	NYSE	OGE	Fri, Oct 6, 2000	9.94	10.13	9.94	10.06
2109	NYSE	OGE	Thu, Oct 5, 2000	10.13	10.25	9.88	9.88
2108	NYSE	OGE	Wed, Oct 4, 2000	10.47	10.59	10.06	10.19
2107	NYSE	OGE	Tue, Oct 3, 2000	10.69	10.69	10.44	10.47
2106	NYSE	OGE	Mon, Oct 2, 2000	10.59	10.69	10.44	10.63
2105	NYSE	OGE	Fri, Sep 29, 2000	10.59	10.72	10.50	10.66
2104	NYSE	OGE	Thu, Sep 28, 2000	10.53	10.69	10.50	10.50
2103	NYSE	OGE	Wed, Sep 27, 2000	10.84	10.84	10.25	10.50
2102	NYSE	OGE	Tue, Sep 26, 2000	10.75	10.88	10.72	10.81
2101	NYSE	OGE	Mon, Sep 25, 2000	10.84	10.88	10.69	10.78
2100	NYSE	OGE	Fri, Sep 22, 2000	10.53	10.84	10.53	10.84
2099	NYSE	OGE	Thu, Sep 21, 2000	10.66	10.81	10.56	10.59
2098	NYSE	OGE	Wed, Sep 20, 2000	10.84	10.91	10.63	10.75
2097	NYSE	OGE	Tue, Sep 19, 2000	11.19	11.19	10.88	10.91
2096	NYSE	OGE	Mon, Sep 18, 2000	11.31	11.38	11.13	11.25
2095	NYSE	OGE	Fri, Sep 15, 2000	11.00	11.50	11.00	11.38
2094	NYSE	OGE	Thu, Sep 14, 2000	11.28	11.28	10.75	11.25
2093	NYSE	OGE	Wed, Sep 13, 2000	11.41	11.56	11.31	11.31
2092	NYSE	OGE	Tue, Sep 12, 2000	11.47	11.63	11.31	11.41
2091	NYSE	OGE	Mon, Sep 11, 2000	11.44	11.59	11.34	11.41
2090	NYSE	OGE	Fri, Sep 8, 2000	11.09	11.44	11.09	11.42
2089	NYSE	OGE	Thu, Sep 7, 2000	11.06	11.16	11.03	11.16
2088	NYSE	OGE	Wed, Sep 6, 2000	10.75	11.03	10.75	11.03
2087	NYSE	OGE	Tue, Sep 5, 2000	10.78	10.88	10.63	10.75
2086	NYSE	OGE	Fri, Sep 1, 2000	10.75	10.84	10.56	10.78
2085	NYSE	OGE	Thu, Aug 31, 2000	10.53	10.75	10.50	10.69
2084	NYSE	OGE	Wed, Aug 30, 2000	10.31	10.59	10.31	10.47
2083	NYSE	OGE	Tue, Aug 29, 2000	10.56	10.59	10.41	10.44
2082	NYSE	OGE	Mon, Aug 28, 2000	10.44	10.63	10.38	10.56
2081	NYSE	OGE	Fri, Aug 25, 2000	10.47	10.50	10.34	10.41
2080	NYSE	OGE	Thu, Aug 24, 2000	10.50	10.59	10.41	10.56
2079	NYSE	OGE	Wed, Aug 23, 2000	10.53	10.56	10.34	10.50
2078	NYSE	OGE	Tue, Aug 22, 2000	10.47	10.56	10.47	10.50
2077	NYSE	OGE	Mon, Aug 21, 2000	10.53	10.59	10.50	10.53
2076	NYSE	OGE	Fri, Aug 18, 2000	10.50	10.56	10.38	10.50
2075	NYSE	OGE	Thu, Aug 17, 2000	10.56	10.66	10.47	10.53
2074	NYSE	OGE	Wed, Aug 16, 2000	10.69	10.72	10.56	10.59
2073	NYSE	OGE	Tue, Aug 15, 2000	10.66	10.72	10.66	10.69
2072	NYSE	OGE	Mon, Aug 14, 2000	10.47	10.75	10.31	10.69
2071	NYSE	OGE	Fri, Aug 11, 2000	10.06	10.56	10.06	10.44
2070	NYSE	OGE	Thu, Aug 10, 2000	10.13	10.13	10.06	10.07
2069	NYSE	OGE	Wed, Aug 9, 2000	10.22	10.25	10.06	10.13
2068	NYSE	OGE	Tue, Aug 8, 2000	10.22	10.28	10.13	10.25
2067	NYSE	OGE	Mon, Aug 7, 2000	10.00	10.25	10.00	10.23
2066	NYSE	OGE	Fri, Aug 4, 2000	10.22	10.22	9.84	10.03
2065	NYSE	OGE	Thu, Aug 3, 2000	9.84	10.25	9.81	10.07
2064	NYSE	OGE	Wed, Aug 2, 2000	9.66	9.84	9.63	9.78
2063	NYSE	OGE	Tue, Aug 1, 2000	9.50	9.69	9.50	9.66
2062	NYSE	OGE	Mon, Jul 31, 2000	9.59	9.59	9.44	9.50
2061	NYSE	OGE	Fri, Jul 28, 2000	9.59	9.69	9.53	9.59
2060	NYSE	OGE	Thu, Jul 27, 2000	9.69	9.81	9.56	9.59
2059	NYSE	OGE	Wed, Jul 26, 2000	9.72	9.78	9.59	9.69
2058	NYSE	OGE	Tue, Jul 25, 2000	9.53	9.75	9.53	9.75
2057	NYSE	OGE	Mon, Jul 24, 2000	9.63	9.66	9.38	9.47
2056	NYSE	OGE	Fri, Jul 21, 2000	9.94	10.03	9.63	9.81
2055	NYSE	OGE	Thu, Jul 20, 2000	9.84	10.00	9.84	9.97
2054	NYSE	OGE	Wed, Jul 19, 2000	9.88	10.03	9.84	9.91
2053	NYSE	OGE	Tue, Jul 18, 2000	9.75	9.84	9.72	9.81
2052	NYSE	OGE	Mon, Jul 17, 2000	9.75	9.81	9.69	9.78
2051	NYSE	OGE	Fri, Jul 14, 2000	9.75	9.91	9.75	9.81
2050	NYSE	OGE	Thu, Jul 13, 2000	9.81	9.81	9.75	9.81
2049	NYSE	OGE	Wed, Jul 12, 2000	9.66	9.84	9.66	9.81
2048	NYSE	OGE	Tue, Jul 11, 2000	9.91	9.91	9.63	9.75
2047	NYSE	OGE	Mon, Jul 10, 2000	9.69	9.94	9.69	9.94
2046	NYSE	OGE	Fri, Jul 7, 2000	9.72	9.81	9.69	9.69
2045	NYSE	OGE	Thu, Jul 6, 2000	9.50	9.75	9.50	9.72
2044	NYSE	OGE	Wed, Jul 5, 2000	9.75	10.00	9.59	9.72
2043	NYSE	OGE	Mon, Jul 3, 2000	9.44	9.84	9.44	9.78
2042	NYSE	OGE	Fri, Jun 30, 2000	10.03	10.19	9.24	9.25
2041	NYSE	OGE	Thu, Jun 29, 2000	10.03	10.22	9.94	10.00
2040	NYSE	OGE	Wed, Jun 28, 2000	9.81	10.03	9.63	9.97
2039	NYSE	OGE	Tue, Jun 27, 2000	9.94	9.97	9.53	9.69
2038	NYSE	OGE	Mon, Jun 26, 2000	9.81	9.94	9.75	9.94
2037	NYSE	OGE	Fri, Jun 23, 2000	9.75	9.88	9.72	9.78
2036	NYSE	OGE	Thu, Jun 22, 2000	10.00	10.00	9.56	9.72
2035	NYSE	OGE	Wed, Jun 21, 2000	9.94	10.06	9.94	9.97
2034	NYSE	OGE	Tue, Jun 20, 2000	9.81	9.97	9.69	9.94
2033	NYSE	OGE	Mon, Jun 19, 2000	9.81	9.91	9.72	9.81
2032	NYSE	OGE	Fri, Jun 16, 2000	9.81	9.97	9.72	9.88
2031	NYSE	OGE	Thu, Jun 15, 2000	9.53	9.81	9.53	9.75
2030	NYSE	OGE	Wed, Jun 14, 2000	9.63	9.63	9.53	9.53
2029	NYSE	OGE	Tue, Jun 13, 2000	9.78	9.84	9.59	9.69
2028	NYSE	OGE	Mon, Jun 12, 2000	9.69	9.91	9.50	9.91
2027	NYSE	OGE	Fri, Jun 9, 2000	9.28	9.66	9.28	9.63
2026	NYSE	OGE	Thu, Jun 8, 2000	9.34	9.34	9.25	9.25
2025	NYSE	OGE	Wed, Jun 7, 2000	9.44	9.53	9.34	9.38
2024	NYSE	OGE	Tue, Jun 6, 2000	9.25	9.59	9.25	9.44
2023	NYSE	OGE	Mon, Jun 5, 2000	9.66	9.66	9.16	9.28
2022	NYSE	OGE	Fri, Jun 2, 2000	9.72	9.84	9.56	9.66
2021	NYSE	OGE	Thu, Jun 1, 2000	9.78	9.81	9.63	9.72
2020	NYSE	OGE	Wed, May 31, 2000	9.75	9.88	9.75	9.75
2019	NYSE	OGE	Tue, May 30, 2000	10.06	10.06	9.63	9.63
2018	NYSE	OGE	Fri, May 26, 2000	9.91	10.28	9.88	10.25
2017	NYSE	OGE	Thu, May 25, 2000	10.09	10.09	9.81	9.84
2016	NYSE	OGE	Wed, May 24, 2000	10.31	10.38	10.03	10.03
2015	NYSE	OGE	Tue, May 23, 2000	10.53	10.53	10.22	10.28
2014	NYSE	OGE	Mon, May 22, 2000	10.22	10.59	10.19	10.53
2013	NYSE	OGE	Fri, May 19, 2000	10.19	10.28	10.06	10.22
2012	NYSE	OGE	Thu, May 18, 2000	10.06	10.63	10.06	10.31
2011	NYSE	OGE	Wed, May 17, 2000	10.28	10.28	10.00	10.09
2010	NYSE	OGE	Tue, May 16, 2000	10.38	10.38	10.03	10.16
2009	NYSE	OGE	Mon, May 15, 2000	10.16	10.44	10.16	10.44
2008	NYSE	OGE	Fri, May 12, 2000	10.41	10.47	10.25	10.25
2007	NYSE	OGE	Thu, May 11, 2000	10.22	10.53	10.13	10.47
2006	NYSE	OGE	Wed, May 10, 2000	10.16	10.28	10.13	10.19
2005	NYSE	OGE	Tue, May 9, 2000	9.94	10.16	9.94	10.16
2004	NYSE	OGE	Mon, May 8, 2000	9.69	10.16	9.66	9.97
2003	NYSE	OGE	Fri, May 5, 2000	9.75	9.75	9.50	9.63
2002	NYSE	OGE	Thu, May 4, 2000	9.59	9.94	9.50	9.81
2001	NYSE	OGE	Wed, May 3, 2000	9.53	9.59	9.34	9.53
2000	NYSE	OGE	Tue, May 2, 2000	9.78	9.81	9.50	9.56
1999	NYSE	OGE	Mon, May 1, 2000	10.03	10.03	9.81	9.84
1998	NYSE	OGE	Fri, Apr 28, 2000	10.06	10.06	9.78	9.91
1997	NYSE	OGE	Thu, Apr 27, 2000	10.31	10.31	9.81	9.97
1996	NYSE	OGE	Wed, Apr 26, 2000	9.84	10.28	9.69	10.25
1995	NYSE	OGE	Tue, Apr 25, 2000	9.88	9.97	9.78	9.94
1994	NYSE	OGE	Mon, Apr 24, 2000	9.78	9.91	9.75	9.81
1993	NYSE	OGE	Thu, Apr 20, 2000	9.72	9.81	9.69	9.75
1992	NYSE	OGE	Wed, Apr 19, 2000	9.81	9.84	9.56	9.72
1991	NYSE	OGE	Tue, Apr 18, 2000	9.84	9.94	9.78	9.88
1990	NYSE	OGE	Mon, Apr 17, 2000	9.75	9.84	9.47	9.84
1989	NYSE	OGE	Fri, Apr 14, 2000	10.00	10.00	9.69	9.75
1988	NYSE	OGE	Thu, Apr 13, 2000	9.84	10.09	9.84	9.97
1987	NYSE	OGE	Wed, Apr 12, 2000	9.84	9.94	9.81	9.84
1986	NYSE	OGE	Tue, Apr 11, 2000	9.75	9.94	9.63	9.81
1985	NYSE	OGE	Mon, Apr 10, 2000	9.56	9.75	9.56	9.75
1984	NYSE	OGE	Fri, Apr 7, 2000	9.56	9.63	9.50	9.53
1983	NYSE	OGE	Thu, Apr 6, 2000	9.84	9.88	9.50	9.56
1982	NYSE	OGE	Wed, Apr 5, 2000	9.69	10.09	9.66	9.97
1981	NYSE	OGE	Tue, Apr 4, 2000	9.59	9.88	9.47	9.59
1980	NYSE	OGE	Mon, Apr 3, 2000	9.63	9.78	9.53	9.59
1979	NYSE	OGE	Fri, Mar 31, 2000	9.38	9.91	9.28	9.59
1978	NYSE	OGE	Thu, Mar 30, 2000	9.00	9.44	9.00	9.44
1977	NYSE	OGE	Wed, Mar 29, 2000	8.84	9.06	8.84	9.03
1976	NYSE	OGE	Tue, Mar 28, 2000	9.00	9.00	8.75	8.84
1975	NYSE	OGE	Mon, Mar 27, 2000	8.94	9.06	8.94	8.94
1974	NYSE	OGE	Fri, Mar 24, 2000	8.88	9.00	8.75	8.94
1973	NYSE	OGE	Thu, Mar 23, 2000	8.56	8.94	8.53	8.88
1972	NYSE	OGE	Wed, Mar 22, 2000	8.88	8.91	8.56	8.69
1971	NYSE	OGE	Tue, Mar 21, 2000	8.91	8.97	8.88	8.88
1970	NYSE	OGE	Mon, Mar 20, 2000	9.03	9.13	8.91	8.94
1969	NYSE	OGE	Fri, Mar 17, 2000	9.16	9.25	8.88	8.94
1968	NYSE	OGE	Thu, Mar 16, 2000	8.88	9.44	8.84	9.28
1967	NYSE	OGE	Wed, Mar 15, 2000	8.50	8.91	8.34	8.81
1966	NYSE	OGE	Tue, Mar 14, 2000	8.44	8.47	8.28	8.31
1965	NYSE	OGE	Mon, Mar 13, 2000	8.53	8.59	8.38	8.44
1964	NYSE	OGE	Fri, Mar 10, 2000	8.47	8.63	8.28	8.50
1963	NYSE	OGE	Thu, Mar 9, 2000	8.50	8.69	8.50	8.56
1962	NYSE	OGE	Wed, Mar 8, 2000	8.53	8.69	8.47	8.50
1961	NYSE	OGE	Tue, Mar 7, 2000	8.31	8.50	8.28	8.44
1960	NYSE	OGE	Mon, Mar 6, 2000	8.50	8.53	8.25	8.28
1959	NYSE	OGE	Fri, Mar 3, 2000	8.63	8.66	8.47	8.53
1958	NYSE	OGE	Thu, Mar 2, 2000	8.59	8.63	8.50	8.56
1957	NYSE	OGE	Wed, Mar 1, 2000	8.66	8.69	8.31	8.50
1956	NYSE	OGE	Tue, Feb 29, 2000	8.63	8.72	8.50	8.59
1955	NYSE	OGE	Mon, Feb 28, 2000	8.81	8.81	8.53	8.63
1954	NYSE	OGE	Fri, Feb 25, 2000	8.97	8.97	8.78	8.84
1953	NYSE	OGE	Thu, Feb 24, 2000	9.13	9.16	8.78	8.97
1952	NYSE	OGE	Wed, Feb 23, 2000	9.44	9.44	9.13	9.19
1951	NYSE	OGE	Tue, Feb 22, 2000	9.50	9.56	9.31	9.41
1950	NYSE	OGE	Fri, Feb 18, 2000	9.53	9.53	9.38	9.47
1949	NYSE	OGE	Thu, Feb 17, 2000	9.75	9.81	9.47	9.53
1948	NYSE	OGE	Wed, Feb 16, 2000	9.81	9.88	9.75	9.75
1947	NYSE	OGE	Tue, Feb 15, 2000	9.84	9.84	9.72	9.84
1946	NYSE	OGE	Mon, Feb 14, 2000	9.78	10.00	9.63	9.91
1945	NYSE	OGE	Fri, Feb 11, 2000	9.88	9.88	9.66	9.66
1944	NYSE	OGE	Thu, Feb 10, 2000	9.91	10.00	9.78	9.78
1943	NYSE	OGE	Wed, Feb 9, 2000	9.97	10.06	9.78	9.94
1942	NYSE	OGE	Tue, Feb 8, 2000	10.09	10.16	9.97	9.97
1941	NYSE	OGE	Mon, Feb 7, 2000	10.22	10.25	10.03	10.03
1940	NYSE	OGE	Fri, Feb 4, 2000	10.34	10.38	10.03	10.22
1939	NYSE	OGE	Thu, Feb 3, 2000	10.22	10.44	10.22	10.44
1938	NYSE	OGE	Wed, Feb 2, 2000	10.00	10.38	10.00	10.19
1937	NYSE	OGE	Tue, Feb 1, 2000	10.06	10.06	9.91	9.97
1936	NYSE	OGE	Mon, Jan 31, 2000	9.91	10.16	9.69	10.16
1935	NYSE	OGE	Fri, Jan 28, 2000	9.69	9.94	9.66	9.78
1934	NYSE	OGE	Thu, Jan 27, 2000	9.63	9.78	9.59	9.75
1933	NYSE	OGE	Wed, Jan 26, 2000	9.28	9.59	9.25	9.59
1932	NYSE	OGE	Tue, Jan 25, 2000	9.50	9.50	9.16	9.25
1931	NYSE	OGE	Mon, Jan 24, 2000	9.38	9.53	9.31	9.38
1930	NYSE	OGE	Fri, Jan 21, 2000	9.25	9.50	9.19	9.41
1929	NYSE	OGE	Thu, Jan 20, 2000	9.03	9.22	9.03	9.16
1928	NYSE	OGE	Wed, Jan 19, 2000	9.16	9.25	9.09	9.13
1927	NYSE	OGE	Tue, Jan 18, 2000	9.13	9.25	8.91	9.16
1926	NYSE	OGE	Fri, Jan 14, 2000	9.44	9.47	9.25	9.25
1925	NYSE	OGE	Thu, Jan 13, 2000	9.28	9.50	9.28	9.44
1924	NYSE	OGE	Wed, Jan 12, 2000	9.28	9.47	9.22	9.22
1923	NYSE	OGE	Tue, Jan 11, 2000	9.31	9.50	9.28	9.28
1922	NYSE	OGE	Mon, Jan 10, 2000	9.63	9.63	9.31	9.41
1921	NYSE	OGE	Fri, Jan 7, 2000	9.59	9.63	9.44	9.56
1920	NYSE	OGE	Thu, Jan 6, 2000	9.50	9.56	9.41	9.47
1919	NYSE	OGE	Wed, Jan 5, 2000	9.31	9.75	9.31	9.63
1918	NYSE	OGE	Tue, Jan 4, 2000	9.22	9.44	9.22	9.25
1917	NYSE	OGE	Mon, Jan 3, 2000	9.50	9.53	8.97	9.31
1916	NYSE	OGE	Fri, Dec 31, 1999	9.50	9.50	9.47	9.50
1915	NYSE	OGE	Thu, Dec 30, 1999	9.47	9.50	9.38	9.47
1914	NYSE	OGE	Wed, Dec 29, 1999	9.50	9.53	9.41	9.41
1913	NYSE	OGE	Tue, Dec 28, 1999	9.47	9.50	9.31	9.41
1912	NYSE	OGE	Mon, Dec 27, 1999	9.50	9.56	9.44	9.50
1911	NYSE	OGE	Thu, Dec 23, 1999	9.50	9.56	9.38	9.53
1910	NYSE	OGE	Wed, Dec 22, 1999	9.38	9.50	9.34	9.44
1909	NYSE	OGE	Tue, Dec 21, 1999	9.38	9.56	9.38	9.47
1908	NYSE	OGE	Mon, Dec 20, 1999	9.59	9.59	9.44	9.44
1907	NYSE	OGE	Fri, Dec 17, 1999	9.50	9.63	9.50	9.53
1906	NYSE	OGE	Thu, Dec 16, 1999	9.63	9.69	9.53	9.59
1905	NYSE	OGE	Wed, Dec 15, 1999	9.38	9.69	9.38	9.59
1904	NYSE	OGE	Tue, Dec 14, 1999	9.25	9.47	9.22	9.38
1903	NYSE	OGE	Mon, Dec 13, 1999	9.78	9.78	9.25	9.34
1902	NYSE	OGE	Fri, Dec 10, 1999	9.78	10.00	9.78	9.91
1901	NYSE	OGE	Thu, Dec 9, 1999	9.88	9.97	9.75	9.84
1900	NYSE	OGE	Wed, Dec 8, 1999	10.44	10.50	9.84	9.84
1899	NYSE	OGE	Tue, Dec 7, 1999	10.56	10.66	10.50	10.53
1898	NYSE	OGE	Mon, Dec 6, 1999	10.69	10.84	10.53	10.59
1897	NYSE	OGE	Fri, Dec 3, 1999	10.69	10.75	10.66	10.69
1896	NYSE	OGE	Thu, Dec 2, 1999	10.56	10.69	10.56	10.63
1895	NYSE	OGE	Wed, Dec 1, 1999	10.69	10.69	10.50	10.63
1894	NYSE	OGE	Tue, Nov 30, 1999	10.28	10.69	10.25	10.69
1893	NYSE	OGE	Mon, Nov 29, 1999	10.63	10.63	10.25	10.25
1892	NYSE	OGE	Fri, Nov 26, 1999	10.44	10.72	10.44	10.63
1891	NYSE	OGE	Wed, Nov 24, 1999	10.38	10.56	10.38	10.50
1890	NYSE	OGE	Tue, Nov 23, 1999	10.69	10.69	10.38	10.50
1889	NYSE	OGE	Mon, Nov 22, 1999	10.75	10.81	10.59	10.66
1888	NYSE	OGE	Fri, Nov 19, 1999	10.97	10.97	10.78	10.81
1887	NYSE	OGE	Thu, Nov 18, 1999	11.00	11.06	10.91	10.91
1886	NYSE	OGE	Wed, Nov 17, 1999	11.06	11.09	10.97	11.00
1885	NYSE	OGE	Tue, Nov 16, 1999	11.22	11.25	11.06	11.13
1884	NYSE	OGE	Mon, Nov 15, 1999	11.19	11.38	11.09	11.31
1883	NYSE	OGE	Fri, Nov 12, 1999	11.00	11.31	10.97	11.25
1882	NYSE	OGE	Thu, Nov 11, 1999	11.13	11.13	10.94	11.00
1881	NYSE	OGE	Wed, Nov 10, 1999	11.13	11.22	11.03	11.16
1880	NYSE	OGE	Tue, Nov 9, 1999	11.25	11.25	11.06	11.09
1879	NYSE	OGE	Mon, Nov 8, 1999	11.44	11.47	11.19	11.25
1878	NYSE	OGE	Fri, Nov 5, 1999	11.41	11.50	11.38	11.44
1877	NYSE	OGE	Thu, Nov 4, 1999	11.31	11.47	11.25	11.41
1876	NYSE	OGE	Wed, Nov 3, 1999	11.44	11.44	11.31	11.31
1875	NYSE	OGE	Tue, Nov 2, 1999	11.41	11.59	11.41	11.44
1874	NYSE	OGE	Mon, Nov 1, 1999	11.56	11.56	11.41	11.47
1873	NYSE	OGE	Fri, Oct 29, 1999	11.38	11.38	11.25	11.34
1872	NYSE	OGE	Thu, Oct 28, 1999	11.31	11.38	11.22	11.34
1871	NYSE	OGE	Wed, Oct 27, 1999	11.19	11.25	11.16	11.22
1870	NYSE	OGE	Tue, Oct 26, 1999	11.22	11.22	11.06	11.19
1869	NYSE	OGE	Mon, Oct 25, 1999	10.78	11.34	10.78	11.19
1868	NYSE	OGE	Fri, Oct 22, 1999	10.84	10.94	10.81	10.84
1867	NYSE	OGE	Thu, Oct 21, 1999	10.97	11.00	10.72	10.78
1866	NYSE	OGE	Wed, Oct 20, 1999	10.97	11.06	10.81	10.97
1865	NYSE	OGE	Tue, Oct 19, 1999	10.88	11.03	10.84	11.00
1864	NYSE	OGE	Mon, Oct 18, 1999	10.81	10.91	10.66	10.78
1863	NYSE	OGE	Fri, Oct 15, 1999	10.88	10.91	10.78	10.88
1862	NYSE	OGE	Thu, Oct 14, 1999	10.88	10.94	10.78	10.94
1861	NYSE	OGE	Wed, Oct 13, 1999	10.94	11.00	10.84	10.88
1860	NYSE	OGE	Tue, Oct 12, 1999	11.00	11.00	10.88	10.94
1859	NYSE	OGE	Mon, Oct 11, 1999	11.19	11.19	10.91	10.97
1858	NYSE	OGE	Fri, Oct 8, 1999	11.22	11.22	11.13	11.13
1857	NYSE	OGE	Thu, Oct 7, 1999	11.38	11.38	11.19	11.22
1856	NYSE	OGE	Wed, Oct 6, 1999	11.13	11.34	11.13	11.31
1855	NYSE	OGE	Tue, Oct 5, 1999	11.41	11.53	11.28	11.28
1854	NYSE	OGE	Mon, Oct 4, 1999	11.25	11.50	11.25	11.50
1853	NYSE	OGE	Fri, Oct 1, 1999	11.09	11.31	11.03	11.28
1852	NYSE	OGE	Thu, Sep 30, 1999	11.06	11.28	11.03	11.13
1851	NYSE	OGE	Wed, Sep 29, 1999	11.00	11.16	11.00	11.09
1850	NYSE	OGE	Tue, Sep 28, 1999	11.19	11.19	10.84	10.94
1849	NYSE	OGE	Mon, Sep 27, 1999	11.28	11.28	11.13	11.19
1848	NYSE	OGE	Fri, Sep 24, 1999	11.22	11.28	11.16	11.16
1847	NYSE	OGE	Thu, Sep 23, 1999	11.44	11.50	11.16	11.22
1846	NYSE	OGE	Wed, Sep 22, 1999	11.44	11.50	11.41	11.44
1845	NYSE	OGE	Tue, Sep 21, 1999	11.53	11.53	11.38	11.38
1844	NYSE	OGE	Mon, Sep 20, 1999	11.56	11.69	11.53	11.56
1843	NYSE	OGE	Fri, Sep 17, 1999	11.38	11.56	11.38	11.56
1842	NYSE	OGE	Thu, Sep 16, 1999	11.41	11.56	11.38	11.38
1841	NYSE	OGE	Wed, Sep 15, 1999	11.28	11.47	11.28	11.38
1840	NYSE	OGE	Tue, Sep 14, 1999	11.41	11.44	11.34	11.38
1839	NYSE	OGE	Mon, Sep 13, 1999	11.47	11.47	11.41	11.44
1838	NYSE	OGE	Fri, Sep 10, 1999	11.50	11.63	11.50	11.53
1837	NYSE	OGE	Thu, Sep 9, 1999	11.53	11.56	11.38	11.47
1836	NYSE	OGE	Wed, Sep 8, 1999	11.56	11.66	11.50	11.53
1835	NYSE	OGE	Tue, Sep 7, 1999	11.72	11.84	11.50	11.56
1834	NYSE	OGE	Fri, Sep 3, 1999	11.69	12.00	11.63	11.72
1833	NYSE	OGE	Thu, Sep 2, 1999	11.66	11.69	11.47	11.69
1832	NYSE	OGE	Wed, Sep 1, 1999	11.72	11.75	11.63	11.63
1831	NYSE	OGE	Tue, Aug 31, 1999	11.78	11.88	11.72	11.75
1830	NYSE	OGE	Mon, Aug 30, 1999	11.91	11.91	11.81	11.81
1829	NYSE	OGE	Fri, Aug 27, 1999	11.94	11.94	11.78	11.81
1828	NYSE	OGE	Thu, Aug 26, 1999	11.84	12.00	11.81	11.97
1827	NYSE	OGE	Wed, Aug 25, 1999	11.66	11.84	11.66	11.84
1826	NYSE	OGE	Tue, Aug 24, 1999	11.56	11.69	11.56	11.66
1825	NYSE	OGE	Mon, Aug 23, 1999	11.75	11.75	11.63	11.63
1824	NYSE	OGE	Fri, Aug 20, 1999	11.50	11.75	11.50	11.72
1823	NYSE	OGE	Thu, Aug 19, 1999	11.31	11.53	11.28	11.50
1822	NYSE	OGE	Wed, Aug 18, 1999	11.41	11.44	11.34	11.41
1821	NYSE	OGE	Tue, Aug 17, 1999	11.44	11.53	11.41	11.44
1820	NYSE	OGE	Mon, Aug 16, 1999	11.53	11.53	11.34	11.41
1819	NYSE	OGE	Fri, Aug 13, 1999	11.59	11.66	11.56	11.59
1818	NYSE	OGE	Thu, Aug 12, 1999	11.69	11.69	11.56	11.59
1817	NYSE	OGE	Wed, Aug 11, 1999	11.63	11.72	11.56	11.69
1816	NYSE	OGE	Tue, Aug 10, 1999	11.72	11.75	11.53	11.63
1815	NYSE	OGE	Mon, Aug 9, 1999	11.72	11.78	11.72	11.78
1814	NYSE	OGE	Fri, Aug 6, 1999	11.81	11.91	11.81	11.84
1813	NYSE	OGE	Thu, Aug 5, 1999	11.97	11.97	11.84	11.91
1812	NYSE	OGE	Wed, Aug 4, 1999	12.00	12.09	11.88	11.97
1811	NYSE	OGE	Tue, Aug 3, 1999	12.00	12.13	11.72	12.09
1810	NYSE	OGE	Mon, Aug 2, 1999	11.94	12.09	11.78	12.03
1809	NYSE	OGE	Fri, Jul 30, 1999	11.97	12.00	11.84	11.84
1808	NYSE	OGE	Thu, Jul 29, 1999	12.16	12.16	11.84	11.84
1807	NYSE	OGE	Wed, Jul 28, 1999	12.28	12.28	12.16	12.16
1806	NYSE	OGE	Tue, Jul 27, 1999	12.25	12.31	12.22	12.25
1805	NYSE	OGE	Mon, Jul 26, 1999	11.94	12.09	11.91	12.06
1804	NYSE	OGE	Fri, Jul 23, 1999	12.00	12.06	11.91	12.03
1803	NYSE	OGE	Thu, Jul 22, 1999	12.13	12.13	11.94	12.09
1802	NYSE	OGE	Wed, Jul 21, 1999	11.97	12.16	11.94	12.09
1801	NYSE	OGE	Tue, Jul 20, 1999	12.00	12.00	11.75	11.97
1800	NYSE	OGE	Mon, Jul 19, 1999	12.13	12.16	12.03	12.13
1799	NYSE	OGE	Fri, Jul 16, 1999	12.03	12.13	12.00	12.09
1798	NYSE	OGE	Thu, Jul 15, 1999	12.06	12.22	12.06	12.13
1797	NYSE	OGE	Wed, Jul 14, 1999	12.13	12.13	12.09	12.09
1796	NYSE	OGE	Tue, Jul 13, 1999	12.16	12.16	12.03	12.09
1795	NYSE	OGE	Mon, Jul 12, 1999	12.03	12.16	11.97	12.13
1794	NYSE	OGE	Fri, Jul 9, 1999	11.84	12.06	11.81	11.97
1793	NYSE	OGE	Thu, Jul 8, 1999	12.00	12.13	11.72	11.75
1792	NYSE	OGE	Wed, Jul 7, 1999	11.97	12.09	11.91	12.06
1791	NYSE	OGE	Tue, Jul 6, 1999	12.13	12.22	12.13	12.16
1790	NYSE	OGE	Fri, Jul 2, 1999	12.19	12.25	12.16	12.19
1789	NYSE	OGE	Thu, Jul 1, 1999	11.91	12.22	11.91	12.19
1788	NYSE	OGE	Wed, Jun 30, 1999	12.34	12.41	11.88	11.88
1787	NYSE	OGE	Tue, Jun 29, 1999	12.31	12.47	12.28	12.47
1786	NYSE	OGE	Mon, Jun 28, 1999	12.34	12.38	12.25	12.38
1785	NYSE	OGE	Fri, Jun 25, 1999	12.38	12.50	12.31	12.31
1784	NYSE	OGE	Thu, Jun 24, 1999	12.50	12.59	12.44	12.44
1783	NYSE	OGE	Wed, Jun 23, 1999	12.59	12.63	12.47	12.59
1782	NYSE	OGE	Tue, Jun 22, 1999	12.44	12.69	12.44	12.59
1781	NYSE	OGE	Mon, Jun 21, 1999	12.41	12.59	12.41	12.50
1780	NYSE	OGE	Fri, Jun 18, 1999	12.59	12.75	12.53	12.53
1779	NYSE	OGE	Thu, Jun 17, 1999	12.78	12.88	12.59	12.63
1778	NYSE	OGE	Wed, Jun 16, 1999	12.69	12.97	12.69	12.78
1777	NYSE	OGE	Tue, Jun 15, 1999	12.41	12.66	12.41	12.63
1776	NYSE	OGE	Mon, Jun 14, 1999	12.41	12.59	12.41	12.44
1775	NYSE	OGE	Fri, Jun 11, 1999	12.34	12.44	12.25	12.31
1774	NYSE	OGE	Thu, Jun 10, 1999	12.44	12.47	12.19	12.41
1773	NYSE	OGE	Wed, Jun 9, 1999	12.38	12.56	12.38	12.50
1772	NYSE	OGE	Tue, Jun 8, 1999	12.69	12.69	12.44	12.44
1771	NYSE	OGE	Mon, Jun 7, 1999	12.59	12.66	12.50	12.66
1770	NYSE	OGE	Fri, Jun 4, 1999	12.63	12.72	12.59	12.66
1769	NYSE	OGE	Thu, Jun 3, 1999	12.66	12.75	12.59	12.66
1768	NYSE	OGE	Wed, Jun 2, 1999	12.84	12.84	12.66	12.66
1767	NYSE	OGE	Tue, Jun 1, 1999	12.91	12.91	12.66	12.72
1766	NYSE	OGE	Fri, May 28, 1999	12.56	12.91	12.56	12.88
1765	NYSE	OGE	Thu, May 27, 1999	12.69	12.75	12.47	12.56
1764	NYSE	OGE	Wed, May 26, 1999	12.59	12.84	12.50	12.75
1763	NYSE	OGE	Tue, May 25, 1999	12.63	12.72	12.50	12.66
1762	NYSE	OGE	Mon, May 24, 1999	12.34	12.59	12.34	12.50
1761	NYSE	OGE	Fri, May 21, 1999	12.34	12.44	12.28	12.34
1760	NYSE	OGE	Thu, May 20, 1999	12.34	12.41	12.28	12.34
1759	NYSE	OGE	Wed, May 19, 1999	12.31	12.38	12.25	12.38
1758	NYSE	OGE	Tue, May 18, 1999	12.25	12.28	12.22	12.25
1757	NYSE	OGE	Mon, May 17, 1999	12.00	12.25	11.97	12.22
1756	NYSE	OGE	Fri, May 14, 1999	12.25	12.25	11.94	12.00
1755	NYSE	OGE	Thu, May 13, 1999	12.19	12.25	12.19	12.25
1754	NYSE	OGE	Wed, May 12, 1999	12.16	12.22	11.97	12.22
1753	NYSE	OGE	Tue, May 11, 1999	12.19	12.22	12.13	12.16
1752	NYSE	OGE	Mon, May 10, 1999	12.00	12.19	12.00	12.19
1751	NYSE	OGE	Fri, May 7, 1999	12.00	12.09	11.97	12.00
1750	NYSE	OGE	Thu, May 6, 1999	12.03	12.09	11.84	11.97
1749	NYSE	OGE	Wed, May 5, 1999	11.94	12.06	11.84	12.06
1748	NYSE	OGE	Tue, May 4, 1999	12.38	12.44	11.91	11.94
1747	NYSE	OGE	Mon, May 3, 1999	11.91	12.28	11.88	12.19
1746	NYSE	OGE	Fri, Apr 30, 1999	11.81	11.84	11.66	11.84
1745	NYSE	OGE	Thu, Apr 29, 1999	11.63	11.84	11.59	11.84
1744	NYSE	OGE	Wed, Apr 28, 1999	11.69	11.72	11.56	11.63
1743	NYSE	OGE	Tue, Apr 27, 1999	11.72	11.78	11.63	11.69
1742	NYSE	OGE	Mon, Apr 26, 1999	11.78	11.84	11.63	11.63
1741	NYSE	OGE	Fri, Apr 23, 1999	11.81	11.94	11.72	11.78
1740	NYSE	OGE	Thu, Apr 22, 1999	11.97	11.97	11.75	11.81
1739	NYSE	OGE	Wed, Apr 21, 1999	11.78	12.13	11.75	11.94
1738	NYSE	OGE	Tue, Apr 20, 1999	11.69	11.84	11.66	11.84
1737	NYSE	OGE	Mon, Apr 19, 1999	11.56	11.72	11.50	11.69
1736	NYSE	OGE	Fri, Apr 16, 1999	11.31	11.56	11.28	11.56
1735	NYSE	OGE	Thu, Apr 15, 1999	11.31	11.38	10.91	11.31
1734	NYSE	OGE	Wed, Apr 14, 1999	11.28	11.38	11.25	11.28
1733	NYSE	OGE	Tue, Apr 13, 1999	11.69	11.69	11.25	11.31
1732	NYSE	OGE	Mon, Apr 12, 1999	11.50	11.72	11.47	11.72
1731	NYSE	OGE	Fri, Apr 9, 1999	11.56	11.75	11.53	11.59
1730	NYSE	OGE	Thu, Apr 8, 1999	11.31	11.69	11.31	11.59
1729	NYSE	OGE	Wed, Apr 7, 1999	11.41	11.50	11.31	11.41
1728	NYSE	OGE	Tue, Apr 6, 1999	11.91	11.94	11.63	11.72
1727	NYSE	OGE	Mon, Apr 5, 1999	11.78	12.06	11.75	11.91
1726	NYSE	OGE	Thu, Apr 1, 1999	11.53	11.88	11.38	11.75
1725	NYSE	OGE	Wed, Mar 31, 1999	11.66	11.78	11.28	11.28
1724	NYSE	OGE	Tue, Mar 30, 1999	11.97	12.00	11.59	11.63
1723	NYSE	OGE	Mon, Mar 29, 1999	12.19	12.22	12.03	12.06
1722	NYSE	OGE	Fri, Mar 26, 1999	12.53	12.53	12.22	12.22
1721	NYSE	OGE	Thu, Mar 25, 1999	12.75	12.75	12.31	12.53
1720	NYSE	OGE	Wed, Mar 24, 1999	12.34	12.88	12.34	12.88
1719	NYSE	OGE	Tue, Mar 23, 1999	12.25	12.56	12.25	12.28
1718	NYSE	OGE	Mon, Mar 22, 1999	12.19	12.28	12.00	12.22
1717	NYSE	OGE	Fri, Mar 19, 1999	12.34	12.38	12.22	12.22
1716	NYSE	OGE	Thu, Mar 18, 1999	12.28	12.50	12.28	12.47
1715	NYSE	OGE	Wed, Mar 17, 1999	12.28	12.41	12.19	12.31
1714	NYSE	OGE	Tue, Mar 16, 1999	12.50	12.53	12.28	12.31
1713	NYSE	OGE	Mon, Mar 15, 1999	12.63	12.66	12.47	12.50
1712	NYSE	OGE	Fri, Mar 12, 1999	12.25	12.63	12.25	12.63
1711	NYSE	OGE	Thu, Mar 11, 1999	12.25	12.38	12.19	12.22
1710	NYSE	OGE	Wed, Mar 10, 1999	12.31	12.34	12.19	12.25
1709	NYSE	OGE	Tue, Mar 9, 1999	12.56	12.63	12.25	12.31
1708	NYSE	OGE	Mon, Mar 8, 1999	12.59	12.63	12.53	12.53
1707	NYSE	OGE	Fri, Mar 5, 1999	12.50	12.66	12.50	12.63
1706	NYSE	OGE	Thu, Mar 4, 1999	12.19	12.47	12.19	12.44
1705	NYSE	OGE	Wed, Mar 3, 1999	12.03	12.31	12.03	12.13
1704	NYSE	OGE	Tue, Mar 2, 1999	12.00	12.31	12.00	12.06
1703	NYSE	OGE	Mon, Mar 1, 1999	11.84	12.13	11.75	11.97
1702	NYSE	OGE	Fri, Feb 26, 1999	11.97	12.03	11.84	11.94
1701	NYSE	OGE	Thu, Feb 25, 1999	12.03	12.06	11.81	12.03
1700	NYSE	OGE	Wed, Feb 24, 1999	12.03	12.25	12.00	12.03
1699	NYSE	OGE	Tue, Feb 23, 1999	12.16	12.25	12.00	12.09
1698	NYSE	OGE	Mon, Feb 22, 1999	12.25	12.31	12.09	12.22
1697	NYSE	OGE	Fri, Feb 19, 1999	12.44	12.69	12.25	12.25
1696	NYSE	OGE	Thu, Feb 18, 1999	12.19	12.41	12.09	12.41
1695	NYSE	OGE	Wed, Feb 17, 1999	12.16	12.47	12.13	12.25
1694	NYSE	OGE	Tue, Feb 16, 1999	12.03	12.44	12.03	12.22
1693	NYSE	OGE	Fri, Feb 12, 1999	12.31	12.31	12.03	12.06
1692	NYSE	OGE	Thu, Feb 11, 1999	12.44	12.44	12.13	12.25
1691	NYSE	OGE	Wed, Feb 10, 1999	12.34	12.53	12.34	12.47
1690	NYSE	OGE	Tue, Feb 9, 1999	12.56	12.59	12.34	12.38
1689	NYSE	OGE	Mon, Feb 8, 1999	12.47	12.56	12.25	12.50
1688	NYSE	OGE	Fri, Feb 5, 1999	12.25	12.47	12.19	12.47
1687	NYSE	OGE	Thu, Feb 4, 1999	12.47	12.47	12.25	12.25
1686	NYSE	OGE	Wed, Feb 3, 1999	12.22	12.56	12.16	12.41
1685	NYSE	OGE	Tue, Feb 2, 1999	12.50	12.50	11.94	12.25
1684	NYSE	OGE	Mon, Feb 1, 1999	12.78	12.91	12.47	12.47
1683	NYSE	OGE	Fri, Jan 29, 1999	12.97	12.97	12.66	12.66
1682	NYSE	OGE	Thu, Jan 28, 1999	13.09	13.09	12.88	12.91
1681	NYSE	OGE	Wed, Jan 27, 1999	13.19	13.19	13.00	13.06
1680	NYSE	OGE	Tue, Jan 26, 1999	13.19	13.22	13.13	13.16
1679	NYSE	OGE	Mon, Jan 25, 1999	13.31	13.31	13.16	13.25
1678	NYSE	OGE	Fri, Jan 22, 1999	13.25	13.41	13.19	13.34
1677	NYSE	OGE	Thu, Jan 21, 1999	13.28	13.38	13.22	13.31
1676	NYSE	OGE	Wed, Jan 20, 1999	13.47	13.50	13.28	13.38
1675	NYSE	OGE	Tue, Jan 19, 1999	13.47	13.47	13.34	13.41
1674	NYSE	OGE	Fri, Jan 15, 1999	13.44	13.47	13.38	13.41
1673	NYSE	OGE	Thu, Jan 14, 1999	13.53	13.53	13.16	13.31
1672	NYSE	OGE	Wed, Jan 13, 1999	13.44	13.63	13.25	13.50
1671	NYSE	OGE	Tue, Jan 12, 1999	13.59	13.66	13.44	13.44
1670	NYSE	OGE	Mon, Jan 11, 1999	13.84	13.88	13.59	13.59
1669	NYSE	OGE	Fri, Jan 8, 1999	13.94	13.94	13.75	13.88
1668	NYSE	OGE	Thu, Jan 7, 1999	14.03	14.16	14.03	14.06
1667	NYSE	OGE	Wed, Jan 6, 1999	14.09	14.09	14.03	14.06
1666	NYSE	OGE	Tue, Jan 5, 1999	14.25	14.38	14.22	14.28
1665	NYSE	OGE	Mon, Jan 4, 1999	14.50	14.53	14.22	14.28
1664	NYSE	OGE	Thu, Dec 31, 1998	14.22	14.50	14.22	14.50
1663	NYSE	OGE	Wed, Dec 30, 1998	13.91	14.19	13.91	14.13
1662	NYSE	OGE	Tue, Dec 29, 1998	13.88	13.97	13.78	13.88
1661	NYSE	OGE	Mon, Dec 28, 1998	13.84	13.91	13.81	13.84
1660	NYSE	OGE	Thu, Dec 24, 1998	13.94	13.94	13.84	13.88
1659	NYSE	OGE	Wed, Dec 23, 1998	13.91	14.06	13.91	13.97
1658	NYSE	OGE	Tue, Dec 22, 1998	13.94	14.00	13.69	13.81
1657	NYSE	OGE	Mon, Dec 21, 1998	14.00	14.16	13.91	13.97
1656	NYSE	OGE	Fri, Dec 18, 1998	13.84	13.97	13.84	13.88
1655	NYSE	OGE	Thu, Dec 17, 1998	13.75	13.97	13.69	13.97
1654	NYSE	OGE	Wed, Dec 16, 1998	13.72	13.81	13.66	13.75
1653	NYSE	OGE	Tue, Dec 15, 1998	13.81	13.91	13.72	13.72
1652	NYSE	OGE	Mon, Dec 14, 1998	14.00	14.06	13.81	13.81
1651	NYSE	OGE	Fri, Dec 11, 1998	14.06	14.06	13.88	14.03
1650	NYSE	OGE	Thu, Dec 10, 1998	14.25	14.25	14.06	14.06
1649	NYSE	OGE	Wed, Dec 9, 1998	14.16	14.25	14.06	14.25
1648	NYSE	OGE	Tue, Dec 8, 1998	14.41	14.41	14.13	14.22
1647	NYSE	OGE	Mon, Dec 7, 1998	14.16	14.25	14.03	14.25
1646	NYSE	OGE	Fri, Dec 4, 1998	14.03	14.16	14.03	14.16
1645	NYSE	OGE	Thu, Dec 3, 1998	14.00	14.06	14.00	14.03
1644	NYSE	OGE	Wed, Dec 2, 1998	14.00	14.06	13.97	14.06
1643	NYSE	OGE	Tue, Dec 1, 1998	13.94	14.06	13.81	14.03
1642	NYSE	OGE	Mon, Nov 30, 1998	14.00	14.09	13.91	13.97
1641	NYSE	OGE	Fri, Nov 27, 1998	14.09	14.16	14.00	14.00
1640	NYSE	OGE	Wed, Nov 25, 1998	14.00	14.25	14.00	14.16
1639	NYSE	OGE	Tue, Nov 24, 1998	13.78	14.00	13.75	14.00
1638	NYSE	OGE	Mon, Nov 23, 1998	13.75	13.91	13.72	13.84
1637	NYSE	OGE	Fri, Nov 20, 1998	13.56	13.66	13.47	13.56
1636	NYSE	OGE	Thu, Nov 19, 1998	13.44	13.63	13.44	13.59
1635	NYSE	OGE	Wed, Nov 18, 1998	13.28	13.63	13.22	13.47
1634	NYSE	OGE	Tue, Nov 17, 1998	13.31	13.34	13.16	13.22
1633	NYSE	OGE	Mon, Nov 16, 1998	13.31	13.44	13.22	13.28
1632	NYSE	OGE	Fri, Nov 13, 1998	13.34	13.44	13.25	13.28
1631	NYSE	OGE	Thu, Nov 12, 1998	13.25	13.31	13.19	13.28
1630	NYSE	OGE	Wed, Nov 11, 1998	13.44	13.47	13.16	13.22
1629	NYSE	OGE	Tue, Nov 10, 1998	13.28	13.41	13.22	13.34
1628	NYSE	OGE	Mon, Nov 9, 1998	13.25	13.34	13.13	13.19
1627	NYSE	OGE	Fri, Nov 6, 1998	13.22	13.28	13.16	13.25
1626	NYSE	OGE	Thu, Nov 5, 1998	13.34	13.41	13.22	13.28
1625	NYSE	OGE	Wed, Nov 4, 1998	13.34	13.59	13.19	13.31
1624	NYSE	OGE	Tue, Nov 3, 1998	13.22	13.38	13.19	13.31
1623	NYSE	OGE	Mon, Nov 2, 1998	13.44	13.44	13.13	13.25
1622	NYSE	OGE	Fri, Oct 30, 1998	13.22	13.28	12.97	13.28
1621	NYSE	OGE	Thu, Oct 29, 1998	13.28	13.34	13.16	13.22
1620	NYSE	OGE	Wed, Oct 28, 1998	13.31	13.63	13.31	13.41
1619	NYSE	OGE	Tue, Oct 27, 1998	13.50	13.53	13.13	13.34
1618	NYSE	OGE	Mon, Oct 26, 1998	13.53	13.69	13.28	13.44
1617	NYSE	OGE	Fri, Oct 23, 1998	13.56	13.58	13.38	13.41
1616	NYSE	OGE	Thu, Oct 22, 1998	13.31	13.59	13.13	13.56
1615	NYSE	OGE	Wed, Oct 21, 1998	13.69	13.69	13.06	13.28
1614	NYSE	OGE	Tue, Oct 20, 1998	13.94	13.94	13.66	13.69
1613	NYSE	OGE	Mon, Oct 19, 1998	14.03	14.16	13.91	13.91
1612	NYSE	OGE	Fri, Oct 16, 1998	14.38	14.44	14.00	14.09
1611	NYSE	OGE	Thu, Oct 15, 1998	14.03	14.44	14.03	14.41
1610	NYSE	OGE	Wed, Oct 14, 1998	13.75	14.50	13.75	14.13
1609	NYSE	OGE	Tue, Oct 13, 1998	13.69	13.81	13.56	13.69
1608	NYSE	OGE	Mon, Oct 12, 1998	14.28	14.38	13.63	13.69
1607	NYSE	OGE	Fri, Oct 9, 1998	14.75	14.81	14.34	14.41
1606	NYSE	OGE	Thu, Oct 8, 1998	14.69	15.00	14.63	14.81
1605	NYSE	OGE	Wed, Oct 7, 1998	14.50	14.81	14.47	14.81
1604	NYSE	OGE	Tue, Oct 6, 1998	14.69	14.78	14.56	14.78
1603	NYSE	OGE	Mon, Oct 5, 1998	14.66	14.84	14.34	14.72
1602	NYSE	OGE	Fri, Oct 2, 1998	14.41	14.88	14.41	14.78
1601	NYSE	OGE	Thu, Oct 1, 1998	14.38	14.66	14.31	14.50
1600	NYSE	OGE	Wed, Sep 30, 1998	14.53	14.78	14.44	14.44
1599	NYSE	OGE	Tue, Sep 29, 1998	14.38	14.59	14.25	14.53
1598	NYSE	OGE	Mon, Sep 28, 1998	14.09	14.25	14.09	14.22
1597	NYSE	OGE	Fri, Sep 25, 1998	13.94	14.22	13.88	14.03
1596	NYSE	OGE	Thu, Sep 24, 1998	14.31	14.31	13.97	14.03
1595	NYSE	OGE	Wed, Sep 23, 1998	14.31	14.44	14.22	14.41
1594	NYSE	OGE	Tue, Sep 22, 1998	14.09	14.31	14.09	14.31
1593	NYSE	OGE	Mon, Sep 21, 1998	14.09	14.34	14.00	14.16
1592	NYSE	OGE	Fri, Sep 18, 1998	14.00	14.25	13.94	14.22
1591	NYSE	OGE	Thu, Sep 17, 1998	13.81	14.09	13.56	14.09
1590	NYSE	OGE	Wed, Sep 16, 1998	13.84	14.00	13.78	14.00
1589	NYSE	OGE	Tue, Sep 15, 1998	13.81	13.81	13.59	13.81
1588	NYSE	OGE	Mon, Sep 14, 1998	13.69	13.97	13.63	13.81
1587	NYSE	OGE	Fri, Sep 11, 1998	13.53	13.72	13.53	13.72
1586	NYSE	OGE	Thu, Sep 10, 1998	13.63	13.63	13.50	13.59
1585	NYSE	OGE	Wed, Sep 9, 1998	13.81	13.81	13.47	13.69
1584	NYSE	OGE	Tue, Sep 8, 1998	13.69	13.94	13.59	13.94
1583	NYSE	OGE	Fri, Sep 4, 1998	13.63	13.75	13.56	13.66
1582	NYSE	OGE	Thu, Sep 3, 1998	13.78	13.81	13.53	13.66
1581	NYSE	OGE	Wed, Sep 2, 1998	13.81	13.91	13.66	13.78
1580	NYSE	OGE	Tue, Sep 1, 1998	13.56	13.84	13.50	13.84
1579	NYSE	OGE	Mon, Aug 31, 1998	13.78	13.78	13.53	13.78
1578	NYSE	OGE	Fri, Aug 28, 1998	13.66	13.88	13.56	13.78
1577	NYSE	OGE	Thu, Aug 27, 1998	13.72	13.78	13.38	13.66
1576	NYSE	OGE	Wed, Aug 26, 1998	13.75	13.78	13.50	13.69
1575	NYSE	OGE	Tue, Aug 25, 1998	13.88	14.03	13.75	13.84
1574	NYSE	OGE	Mon, Aug 24, 1998	13.78	13.94	13.66	13.75
1573	NYSE	OGE	Fri, Aug 21, 1998	13.38	13.78	13.19	13.78
1572	NYSE	OGE	Thu, Aug 20, 1998	13.22	13.47	13.13	13.41
1571	NYSE	OGE	Wed, Aug 19, 1998	13.59	13.59	13.19	13.31
1570	NYSE	OGE	Tue, Aug 18, 1998	13.53	13.66	13.47	13.53
1569	NYSE	OGE	Mon, Aug 17, 1998	13.38	13.47	12.81	13.41
1568	NYSE	OGE	Fri, Aug 14, 1998	13.19	13.44	13.19	13.38
1567	NYSE	OGE	Thu, Aug 13, 1998	13.38	13.38	13.13	13.22
1566	NYSE	OGE	Wed, Aug 12, 1998	13.13	13.50	13.13	13.47
1565	NYSE	OGE	Tue, Aug 11, 1998	13.06	13.09	12.94	13.06
1564	NYSE	OGE	Mon, Aug 10, 1998	13.34	13.34	13.09	13.19
1563	NYSE	OGE	Fri, Aug 7, 1998	13.09	13.31	13.09	13.28
1562	NYSE	OGE	Thu, Aug 6, 1998	13.03	13.16	12.94	13.09
1561	NYSE	OGE	Wed, Aug 5, 1998	13.09	13.13	13.00	13.09
1560	NYSE	OGE	Tue, Aug 4, 1998	13.22	13.34	13.13	13.13
1559	NYSE	OGE	Mon, Aug 3, 1998	13.00	13.31	12.91	13.28
1558	NYSE	OGE	Fri, Jul 31, 1998	13.31	13.31	13.00	13.03
1557	NYSE	OGE	Thu, Jul 30, 1998	13.25	13.34	13.19	13.25
1556	NYSE	OGE	Wed, Jul 29, 1998	13.03	13.14	12.91	13.13
1555	NYSE	OGE	Tue, Jul 28, 1998	13.16	13.19	13.03	13.09
1554	NYSE	OGE	Mon, Jul 27, 1998	13.06	13.19	13.00	13.16
1553	NYSE	OGE	Fri, Jul 24, 1998	13.09	13.25	13.03	13.16
1552	NYSE	OGE	Thu, Jul 23, 1998	13.31	13.31	13.03	13.06
1551	NYSE	OGE	Wed, Jul 22, 1998	13.22	13.38	13.22	13.38
1550	NYSE	OGE	Tue, Jul 21, 1998	13.44	13.44	13.28	13.31
1549	NYSE	OGE	Mon, Jul 20, 1998	13.44	13.50	13.38	13.41
1548	NYSE	OGE	Fri, Jul 17, 1998	13.44	13.47	13.38	13.47
1547	NYSE	OGE	Thu, Jul 16, 1998	13.34	13.47	13.34	13.47
1546	NYSE	OGE	Wed, Jul 15, 1998	13.44	13.44	13.28	13.41
1545	NYSE	OGE	Tue, Jul 14, 1998	13.38	13.50	13.38	13.41
1544	NYSE	OGE	Mon, Jul 13, 1998	13.38	13.44	13.38	13.41
1543	NYSE	OGE	Fri, Jul 10, 1998	13.34	13.41	13.22	13.41
1542	NYSE	OGE	Thu, Jul 9, 1998	13.38	13.63	13.38	13.47
1541	NYSE	OGE	Wed, Jul 8, 1998	13.41	13.53	13.31	13.47
1540	NYSE	OGE	Tue, Jul 7, 1998	13.75	13.81	13.56	13.72
1539	NYSE	OGE	Mon, Jul 6, 1998	13.75	13.78	13.56	13.72
1538	NYSE	OGE	Thu, Jul 2, 1998	13.78	13.78	13.59	13.78
1537	NYSE	OGE	Wed, Jul 1, 1998	13.56	13.81	13.56	13.78
1536	NYSE	OGE	Tue, Jun 30, 1998	13.88	13.88	13.50	13.50
1535	NYSE	OGE	Mon, Jun 29, 1998	13.72	13.97	13.66	13.84
1534	NYSE	OGE	Fri, Jun 26, 1998	13.47	13.63	13.44	13.63
1533	NYSE	OGE	Thu, Jun 25, 1998	13.50	13.66	13.44	13.44
1532	NYSE	OGE	Wed, Jun 24, 1998	13.56	13.69	13.47	13.63
1531	NYSE	OGE	Tue, Jun 23, 1998	13.84	13.88	13.72	13.75
1530	NYSE	OGE	Mon, Jun 22, 1998	13.72	13.88	13.66	13.72
1529	NYSE	OGE	Fri, Jun 19, 1998	13.72	13.78	13.59	13.72
1528	NYSE	OGE	Thu, Jun 18, 1998	13.81	13.88	13.69	13.75
1527	NYSE	OGE	Wed, Jun 17, 1998	13.97	13.97	13.81	13.84
1526	NYSE	OGE	Tue, Jun 16, 1998	13.88	14.03	13.81	13.97
1525	NYSE	OGE	Mon, Jun 15, 1998	14.00	14.00	13.84	13.89
1524	NYSE	OGE	Fri, Jun 12, 1998	14.02	14.05	13.86	13.97
1523	NYSE	OGE	Thu, Jun 11, 1998	13.95	14.06	13.95	14.05
1522	NYSE	OGE	Wed, Jun 10, 1998	13.94	14.06	13.88	13.97
1521	NYSE	OGE	Tue, Jun 9, 1998	13.88	13.94	13.81	13.92
1520	NYSE	OGE	Mon, Jun 8, 1998	13.81	13.92	13.80	13.91
1519	NYSE	OGE	Fri, Jun 5, 1998	13.77	13.84	13.75	13.83
1518	NYSE	OGE	Thu, Jun 4, 1998	13.78	13.80	13.67	13.78
1517	NYSE	OGE	Wed, Jun 3, 1998	13.67	13.88	13.67	13.75
1516	NYSE	OGE	Tue, Jun 2, 1998	13.72	13.86	13.56	13.69
1515	NYSE	OGE	Mon, Jun 1, 1998	13.39	13.80	13.39	13.72
1514	NYSE	OGE	Fri, May 29, 1998	13.20	13.41	13.17	13.41
1513	NYSE	OGE	Thu, May 28, 1998	13.20	13.30	13.17	13.23
1512	NYSE	OGE	Wed, May 27, 1998	13.11	13.19	13.06	13.17
1511	NYSE	OGE	Tue, May 26, 1998	13.11	13.19	13.11	13.14
1510	NYSE	OGE	Fri, May 22, 1998	13.22	13.25	13.00	13.08
1509	NYSE	OGE	Thu, May 21, 1998	13.22	13.38	13.09	13.17
1508	NYSE	OGE	Wed, May 20, 1998	13.20	13.25	13.14	13.23
1507	NYSE	OGE	Tue, May 19, 1998	13.17	13.28	13.17	13.20
1506	NYSE	OGE	Mon, May 18, 1998	13.33	13.34	13.11	13.17
1505	NYSE	OGE	Fri, May 15, 1998	13.39	13.39	13.31	13.33
1504	NYSE	OGE	Thu, May 14, 1998	13.41	13.45	13.34	13.36
1503	NYSE	OGE	Wed, May 13, 1998	13.47	13.48	13.36	13.42
1502	NYSE	OGE	Tue, May 12, 1998	13.44	13.50	13.31	13.45
1501	NYSE	OGE	Mon, May 11, 1998	13.42	13.50	13.34	13.44
1500	NYSE	OGE	Fri, May 8, 1998	13.31	13.48	13.28	13.39
1499	NYSE	OGE	Thu, May 7, 1998	13.39	13.39	13.30	13.31
1498	NYSE	OGE	Wed, May 6, 1998	13.41	13.44	13.39	13.41
1497	NYSE	OGE	Tue, May 5, 1998	13.55	13.55	13.34	13.45
1496	NYSE	OGE	Mon, May 4, 1998	13.58	13.63	13.47	13.53
1495	NYSE	OGE	Fri, May 1, 1998	13.80	13.80	13.55	13.59
1494	NYSE	OGE	Thu, Apr 30, 1998	13.59	13.88	13.59	13.73
1493	NYSE	OGE	Wed, Apr 29, 1998	13.39	13.63	13.39	13.56
1492	NYSE	OGE	Tue, Apr 28, 1998	13.25	13.53	13.23	13.39
1491	NYSE	OGE	Mon, Apr 27, 1998	13.27	13.27	13.06	13.22
1490	NYSE	OGE	Fri, Apr 24, 1998	13.30	13.36	13.19	13.22
1489	NYSE	OGE	Thu, Apr 23, 1998	13.52	13.52	13.27	13.34
1488	NYSE	OGE	Wed, Apr 22, 1998	13.73	13.73	13.55	13.55
1487	NYSE	OGE	Tue, Apr 21, 1998	13.75	13.77	13.69	13.72
1486	NYSE	OGE	Mon, Apr 20, 1998	13.97	13.97	13.72	13.78
1485	NYSE	OGE	Fri, Apr 17, 1998	13.84	14.00	13.80	13.95
1484	NYSE	OGE	Thu, Apr 16, 1998	13.77	13.81	13.64	13.78
1483	NYSE	OGE	Wed, Apr 15, 1998	13.89	13.97	13.78	13.81
1482	NYSE	OGE	Tue, Apr 14, 1998	13.81	13.91	13.77	13.91
1481	NYSE	OGE	Mon, Apr 13, 1998	13.92	13.92	13.70	13.80
1480	NYSE	OGE	Thu, Apr 9, 1998	13.94	13.97	13.89	13.91
1479	NYSE	OGE	Wed, Apr 8, 1998	13.97	13.97	13.91	13.91
1478	NYSE	OGE	Tue, Apr 7, 1998	13.94	14.00	13.88	13.95
1477	NYSE	OGE	Mon, Apr 6, 1998	14.20	14.23	14.08	14.11
1476	NYSE	OGE	Fri, Apr 3, 1998	14.34	14.34	14.22	14.23
1475	NYSE	OGE	Thu, Apr 2, 1998	14.31	14.41	14.31	14.36
1474	NYSE	OGE	Wed, Apr 1, 1998	14.47	14.47	14.31	14.33
1473	NYSE	OGE	Tue, Mar 31, 1998	14.00	14.47	13.98	14.47
1472	NYSE	OGE	Mon, Mar 30, 1998	13.95	14.16	13.95	14.03
1471	NYSE	OGE	Fri, Mar 27, 1998	14.09	14.11	13.92	14.00
1470	NYSE	OGE	Thu, Mar 26, 1998	14.22	14.25	14.06	14.13
1469	NYSE	OGE	Wed, Mar 25, 1998	14.28	14.38	14.06	14.17
1468	NYSE	OGE	Tue, Mar 24, 1998	14.19	14.33	14.19	14.28
1467	NYSE	OGE	Mon, Mar 23, 1998	14.17	14.19	14.06	14.17
1466	NYSE	OGE	Fri, Mar 20, 1998	14.03	14.23	13.97	14.20
1465	NYSE	OGE	Thu, Mar 19, 1998	14.03	14.11	13.97	14.06
1464	NYSE	OGE	Wed, Mar 18, 1998	13.97	14.09	13.92	14.05
1463	NYSE	OGE	Tue, Mar 17, 1998	13.92	13.97	13.84	13.97
1462	NYSE	OGE	Mon, Mar 16, 1998	13.77	13.95	13.72	13.95
1461	NYSE	OGE	Fri, Mar 13, 1998	13.75	13.80	13.64	13.80
1460	NYSE	OGE	Thu, Mar 12, 1998	13.88	13.88	13.73	13.75
1459	NYSE	OGE	Wed, Mar 11, 1998	13.88	13.98	13.84	13.88
1458	NYSE	OGE	Tue, Mar 10, 1998	13.63	13.98	13.59	13.92
1457	NYSE	OGE	Mon, Mar 9, 1998	13.48	13.75	13.47	13.63
1456	NYSE	OGE	Fri, Mar 6, 1998	13.39	13.63	13.39	13.52
1455	NYSE	OGE	Thu, Mar 5, 1998	13.48	13.48	13.39	13.42
1454	NYSE	OGE	Wed, Mar 4, 1998	13.52	13.52	13.45	13.48
1453	NYSE	OGE	Tue, Mar 3, 1998	13.53	13.58	13.45	13.55
1452	NYSE	OGE	Mon, Mar 2, 1998	13.45	13.56	13.45	13.53
1451	NYSE	OGE	Fri, Feb 27, 1998	13.50	13.53	13.41	13.50
1450	NYSE	OGE	Thu, Feb 26, 1998	13.41	13.56	13.39	13.53
1449	NYSE	OGE	Wed, Feb 25, 1998	13.36	13.47	13.36	13.44
1448	NYSE	OGE	Tue, Feb 24, 1998	13.41	13.45	13.27	13.38
1447	NYSE	OGE	Mon, Feb 23, 1998	13.42	13.45	13.38	13.41
1446	NYSE	OGE	Fri, Feb 20, 1998	13.28	13.44	13.28	13.41
1445	NYSE	OGE	Thu, Feb 19, 1998	13.23	13.28	13.17	13.25
1444	NYSE	OGE	Wed, Feb 18, 1998	13.17	13.28	13.16	13.27
1443	NYSE	OGE	Tue, Feb 17, 1998	12.98	13.20	12.98	13.16
1442	NYSE	OGE	Fri, Feb 13, 1998	13.02	13.02	12.92	12.98
1441	NYSE	OGE	Thu, Feb 12, 1998	13.03	13.06	12.91	13.05
1440	NYSE	OGE	Wed, Feb 11, 1998	13.02	13.11	13.00	13.06
1439	NYSE	OGE	Tue, Feb 10, 1998	12.95	13.11	12.95	13.02
1438	NYSE	OGE	Mon, Feb 9, 1998	13.16	13.17	12.92	12.95
1437	NYSE	OGE	Fri, Feb 6, 1998	12.98	13.16	12.98	13.13
1436	NYSE	OGE	Thu, Feb 5, 1998	13.02	13.08	12.95	12.95
1435	NYSE	OGE	Wed, Feb 4, 1998	13.05	13.14	13.02	13.02
1434	NYSE	OGE	Tue, Feb 3, 1998	13.08	13.19	13.03	13.03
1433	NYSE	OGE	Mon, Feb 2, 1998	13.16	13.17	13.02	13.09
1432	NYSE	OGE	Fri, Jan 30, 1998	13.08	13.13	12.92	13.08
1431	NYSE	OGE	Thu, Jan 29, 1998	13.03	13.19	13.03	13.06
1430	NYSE	OGE	Wed, Jan 28, 1998	13.05	13.16	13.02	13.03
1429	NYSE	OGE	Tue, Jan 27, 1998	13.00	13.22	12.98	13.02
1428	NYSE	OGE	Mon, Jan 26, 1998	12.89	13.03	12.89	12.98
1427	NYSE	OGE	Fri, Jan 23, 1998	13.05	13.09	12.89	12.92
1426	NYSE	OGE	Thu, Jan 22, 1998	12.98	13.09	12.95	13.03
1425	NYSE	OGE	Wed, Jan 21, 1998	12.97	13.03	12.91	13.00
1424	NYSE	OGE	Tue, Jan 20, 1998	12.98	13.02	12.97	12.97
1423	NYSE	OGE	Fri, Jan 16, 1998	12.92	13.05	12.91	12.98
1422	NYSE	OGE	Thu, Jan 15, 1998	12.84	12.89	12.84	12.88
1421	NYSE	OGE	Wed, Jan 14, 1998	12.98	12.98	12.84	12.88
1420	NYSE	OGE	Tue, Jan 13, 1998	13.05	13.05	12.95	12.95
1419	NYSE	OGE	Mon, Jan 12, 1998	12.97	13.09	12.91	13.08
1418	NYSE	OGE	Fri, Jan 9, 1998	13.08	13.09	12.95	12.95
1417	NYSE	OGE	Thu, Jan 8, 1998	12.98	13.06	12.94	13.06
1416	NYSE	OGE	Wed, Jan 7, 1998	13.13	13.17	13.00	13.02
1415	NYSE	OGE	Tue, Jan 6, 1998	13.38	13.39	13.27	13.33
1414	NYSE	OGE	Mon, Jan 5, 1998	13.50	13.58	13.38	13.39
1413	NYSE	OGE	Fri, Jan 2, 1998	13.61	13.61	13.42	13.48
1412	NYSE	OGE	Wed, Dec 31, 1997	13.59	13.69	13.53	13.67
1411	NYSE	OGE	Tue, Dec 30, 1997	13.59	13.66	13.58	13.61
1410	NYSE	OGE	Mon, Dec 29, 1997	13.45	13.59	13.42	13.59
1409	NYSE	OGE	Fri, Dec 26, 1997	13.47	13.52	13.45	13.48
1408	NYSE	OGE	Wed, Dec 24, 1997	13.55	13.61	13.52	13.52
1407	NYSE	OGE	Tue, Dec 23, 1997	13.36	13.61	13.36	13.55
1406	NYSE	OGE	Mon, Dec 22, 1997	13.06	13.36	13.05	13.34
1405	NYSE	OGE	Fri, Dec 19, 1997	12.89	13.05	12.77	13.05
1404	NYSE	OGE	Thu, Dec 18, 1997	12.88	12.94	12.80	12.94
1403	NYSE	OGE	Wed, Dec 17, 1997	12.94	12.94	12.83	12.88
1402	NYSE	OGE	Tue, Dec 16, 1997	12.83	12.95	12.81	12.95
1401	NYSE	OGE	Mon, Dec 15, 1997	12.73	12.94	12.73	12.86
1400	NYSE	OGE	Fri, Dec 12, 1997	12.55	12.72	12.52	12.72
1399	NYSE	OGE	Thu, Dec 11, 1997	12.67	12.67	12.52	12.52
1398	NYSE	OGE	Wed, Dec 10, 1997	12.63	12.72	12.56	12.72
1397	NYSE	OGE	Tue, Dec 9, 1997	12.67	12.67	12.56	12.63
1396	NYSE	OGE	Mon, Dec 8, 1997	12.72	12.75	12.67	12.69
1395	NYSE	OGE	Fri, Dec 5, 1997	12.63	12.77	12.59	12.73
1394	NYSE	OGE	Thu, Dec 4, 1997	12.72	12.77	12.64	12.66
1393	NYSE	OGE	Wed, Dec 3, 1997	12.75	12.81	12.69	12.70
1392	NYSE	OGE	Tue, Dec 2, 1997	12.80	12.80	12.73	12.75
1391	NYSE	OGE	Mon, Dec 1, 1997	12.69	12.84	12.69	12.80
1390	NYSE	OGE	Fri, Nov 28, 1997	12.72	12.78	12.72	12.72
1389	NYSE	OGE	Wed, Nov 26, 1997	12.72	12.72	12.67	12.70
1388	NYSE	OGE	Tue, Nov 25, 1997	12.55	12.77	12.50	12.72
1387	NYSE	OGE	Mon, Nov 24, 1997	12.55	12.56	12.42	12.56
1386	NYSE	OGE	Fri, Nov 21, 1997	12.44	12.56	12.42	12.56
1385	NYSE	OGE	Thu, Nov 20, 1997	12.23	12.44	12.20	12.41
1384	NYSE	OGE	Wed, Nov 19, 1997	12.13	12.23	12.11	12.23
1383	NYSE	OGE	Tue, Nov 18, 1997	12.22	12.23	12.09	12.13
1382	NYSE	OGE	Mon, Nov 17, 1997	12.23	12.25	12.19	12.22
1381	NYSE	OGE	Fri, Nov 14, 1997	12.19	12.23	12.11	12.22
1380	NYSE	OGE	Thu, Nov 13, 1997	12.20	12.22	12.09	12.20
1379	NYSE	OGE	Wed, Nov 12, 1997	12.22	12.22	12.09	12.19
1378	NYSE	OGE	Tue, Nov 11, 1997	12.13	12.19	12.08	12.19
1377	NYSE	OGE	Mon, Nov 10, 1997	12.00	12.13	12.00	12.13
1376	NYSE	OGE	Fri, Nov 7, 1997	11.98	11.98	11.81	11.97
1375	NYSE	OGE	Thu, Nov 6, 1997	11.98	12.05	11.97	12.03
1374	NYSE	OGE	Wed, Nov 5, 1997	12.05	12.06	11.98	12.02
1373	NYSE	OGE	Tue, Nov 4, 1997	12.13	12.13	11.98	12.06
1372	NYSE	OGE	Mon, Nov 3, 1997	12.16	12.30	12.16	12.16
1371	NYSE	OGE	Fri, Oct 31, 1997	12.05	12.13	12.00	12.11
1370	NYSE	OGE	Thu, Oct 30, 1997	12.02	12.02	12.00	12.00
1369	NYSE	OGE	Wed, Oct 29, 1997	11.97	12.11	11.97	12.02
1368	NYSE	OGE	Tue, Oct 28, 1997	11.97	11.98	11.88	11.98
1367	NYSE	OGE	Mon, Oct 27, 1997	12.00	12.16	11.94	11.94
1366	NYSE	OGE	Fri, Oct 24, 1997	11.86	11.98	11.86	11.98
1365	NYSE	OGE	Thu, Oct 23, 1997	11.91	11.91	11.83	11.86
1364	NYSE	OGE	Wed, Oct 22, 1997	12.00	12.00	11.91	11.94
1363	NYSE	OGE	Tue, Oct 21, 1997	11.86	12.02	11.86	12.00
1362	NYSE	OGE	Mon, Oct 20, 1997	11.73	11.91	11.73	11.86
1361	NYSE	OGE	Fri, Oct 17, 1997	11.80	11.80	11.69	11.75
1360	NYSE	OGE	Thu, Oct 16, 1997	11.89	11.94	11.83	11.83
1359	NYSE	OGE	Wed, Oct 15, 1997	11.86	11.91	11.83	11.91
1358	NYSE	OGE	Tue, Oct 14, 1997	11.86	11.94	11.83	11.91
1357	NYSE	OGE	Mon, Oct 13, 1997	11.69	11.88	11.69	11.88
1356	NYSE	OGE	Fri, Oct 10, 1997	11.63	11.72	11.63	11.72
1355	NYSE	OGE	Thu, Oct 9, 1997	11.63	11.69	11.58	11.67
1354	NYSE	OGE	Wed, Oct 8, 1997	11.72	11.75	11.58	11.66
1353	NYSE	OGE	Tue, Oct 7, 1997	11.94	11.98	11.91	11.91
1352	NYSE	OGE	Mon, Oct 6, 1997	11.95	12.02	11.94	11.97
1351	NYSE	OGE	Fri, Oct 3, 1997	11.97	12.08	11.92	11.95
1350	NYSE	OGE	Thu, Oct 2, 1997	11.94	12.00	11.89	11.95
1349	NYSE	OGE	Wed, Oct 1, 1997	11.78	11.98	11.78	11.95
1348	NYSE	OGE	Tue, Sep 30, 1997	11.78	11.81	11.77	11.80
1347	NYSE	OGE	Mon, Sep 29, 1997	11.72	11.81	11.72	11.81
1346	NYSE	OGE	Fri, Sep 26, 1997	11.63	11.75	11.63	11.75
1345	NYSE	OGE	Thu, Sep 25, 1997	11.61	11.67	11.59	11.64
1344	NYSE	OGE	Wed, Sep 24, 1997	11.64	11.70	11.61	11.61
1343	NYSE	OGE	Tue, Sep 23, 1997	11.59	11.67	11.59	11.64
1342	NYSE	OGE	Mon, Sep 22, 1997	11.52	11.63	11.52	11.61
1341	NYSE	OGE	Fri, Sep 19, 1997	11.64	11.64	11.52	11.52
1340	NYSE	OGE	Thu, Sep 18, 1997	11.55	11.59	11.55	11.58
1339	NYSE	OGE	Wed, Sep 17, 1997	11.58	11.61	11.50	11.53
1338	NYSE	OGE	Tue, Sep 16, 1997	11.47	11.61	11.47	11.58
1337	NYSE	OGE	Mon, Sep 15, 1997	11.44	11.48	11.41	11.42
1336	NYSE	OGE	Fri, Sep 12, 1997	11.28	11.47	11.25	11.45
1335	NYSE	OGE	Thu, Sep 11, 1997	11.25	11.31	11.25	11.28
1334	NYSE	OGE	Wed, Sep 10, 1997	11.27	11.31	11.27	11.27
1333	NYSE	OGE	Tue, Sep 9, 1997	11.25	11.33	11.22	11.30
1332	NYSE	OGE	Mon, Sep 8, 1997	11.31	11.31	11.25	11.28
1331	NYSE	OGE	Fri, Sep 5, 1997	11.25	11.27	11.20	11.25
1330	NYSE	OGE	Thu, Sep 4, 1997	11.14	11.25	11.14	11.23
1329	NYSE	OGE	Wed, Sep 3, 1997	11.22	11.28	11.16	11.17
1328	NYSE	OGE	Tue, Sep 2, 1997	11.06	11.25	11.06	11.23
1327	NYSE	OGE	Fri, Aug 29, 1997	11.00	11.14	11.00	11.11
1326	NYSE	OGE	Thu, Aug 28, 1997	11.09	11.11	11.05	11.09
1325	NYSE	OGE	Wed, Aug 27, 1997	11.09	11.14	11.06	11.13
1324	NYSE	OGE	Tue, Aug 26, 1997	11.08	11.13	11.08	11.11
1323	NYSE	OGE	Mon, Aug 25, 1997	11.13	11.23	11.11	11.13
1322	NYSE	OGE	Fri, Aug 22, 1997	11.08	11.13	11.03	11.13
1321	NYSE	OGE	Thu, Aug 21, 1997	11.19	11.19	11.06	11.11
1320	NYSE	OGE	Wed, Aug 20, 1997	11.28	11.28	11.20	11.22
1319	NYSE	OGE	Tue, Aug 19, 1997	11.16	11.28	11.14	11.28
1318	NYSE	OGE	Mon, Aug 18, 1997	11.22	11.22	11.14	11.16
1317	NYSE	OGE	Fri, Aug 15, 1997	11.31	11.31	11.17	11.23
1316	NYSE	OGE	Thu, Aug 14, 1997	11.42	11.42	11.30	11.30
1315	NYSE	OGE	Wed, Aug 13, 1997	11.36	11.50	11.36	11.44
1314	NYSE	OGE	Tue, Aug 12, 1997	11.45	11.48	11.34	11.36
1313	NYSE	OGE	Mon, Aug 11, 1997	11.34	11.44	11.31	11.42
1312	NYSE	OGE	Fri, Aug 8, 1997	11.44	11.44	11.28	11.36
1311	NYSE	OGE	Thu, Aug 7, 1997	11.45	11.52	11.45	11.47
1310	NYSE	OGE	Wed, Aug 6, 1997	11.50	11.50	11.45	11.48
1309	NYSE	OGE	Tue, Aug 5, 1997	11.44	11.59	11.44	11.50
1308	NYSE	OGE	Mon, Aug 4, 1997	11.39	11.44	11.39	11.44
1307	NYSE	OGE	Fri, Aug 1, 1997	11.41	11.42	11.30	11.41
1306	NYSE	OGE	Thu, Jul 31, 1997	11.41	11.44	11.34	11.39
1305	NYSE	OGE	Wed, Jul 30, 1997	11.28	11.39	11.28	11.38
1304	NYSE	OGE	Tue, Jul 29, 1997	11.25	11.34	11.25	11.33
1303	NYSE	OGE	Mon, Jul 28, 1997	11.31	11.34	11.28	11.28
1302	NYSE	OGE	Fri, Jul 25, 1997	11.27	11.36	11.27	11.33
1301	NYSE	OGE	Thu, Jul 24, 1997	11.28	11.31	11.20	11.28
1300	NYSE	OGE	Wed, Jul 23, 1997	11.39	11.39	11.28	11.31
1299	NYSE	OGE	Tue, Jul 22, 1997	11.28	11.41	11.27	11.39
1298	NYSE	OGE	Mon, Jul 21, 1997	11.31	11.34	11.27	11.31
1297	NYSE	OGE	Fri, Jul 18, 1997	11.38	11.38	11.25	11.34
1296	NYSE	OGE	Thu, Jul 17, 1997	11.48	11.50	11.39	11.39
1295	NYSE	OGE	Wed, Jul 16, 1997	11.41	11.55	11.41	11.42
1294	NYSE	OGE	Tue, Jul 15, 1997	11.34	11.39	11.33	11.39
1293	NYSE	OGE	Mon, Jul 14, 1997	11.38	11.42	11.34	11.34
1292	NYSE	OGE	Fri, Jul 11, 1997	11.38	11.44	11.38	11.38
1291	NYSE	OGE	Thu, Jul 10, 1997	11.34	11.42	11.33	11.38
1290	NYSE	OGE	Wed, Jul 9, 1997	11.33	11.39	11.31	11.31
1289	NYSE	OGE	Tue, Jul 8, 1997	11.34	11.42	11.30	11.39
1288	NYSE	OGE	Mon, Jul 7, 1997	11.47	11.63	11.44	11.56
1287	NYSE	OGE	Thu, Jul 3, 1997	11.41	11.50	11.39	11.50
1286	NYSE	OGE	Wed, Jul 2, 1997	11.41	11.44	11.34	11.38
1285	NYSE	OGE	Tue, Jul 1, 1997	11.34	11.47	11.22	11.44
1284	NYSE	OGE	Mon, Jun 30, 1997	11.23	11.47	11.17	11.38
1283	NYSE	OGE	Fri, Jun 27, 1997	11.19	11.31	11.19	11.27
1282	NYSE	OGE	Thu, Jun 26, 1997	11.22	11.22	11.17	11.19
1281	NYSE	OGE	Wed, Jun 25, 1997	11.25	11.25	11.06	11.25
1280	NYSE	OGE	Tue, Jun 24, 1997	11.30	11.34	11.30	11.30
1279	NYSE	OGE	Mon, Jun 23, 1997	11.28	11.34	11.28	11.31
1278	NYSE	OGE	Fri, Jun 20, 1997	11.34	11.38	11.25	11.25
1277	NYSE	OGE	Thu, Jun 19, 1997	11.28	11.38	11.25	11.34
1276	NYSE	OGE	Wed, Jun 18, 1997	11.00	11.38	10.94	11.25
1275	NYSE	OGE	Tue, Jun 17, 1997	10.88	11.03	10.84	11.03
1274	NYSE	OGE	Mon, Jun 16, 1997	10.91	10.94	10.88	10.94
1273	NYSE	OGE	Fri, Jun 13, 1997	10.75	10.91	10.75	10.88
1272	NYSE	OGE	Thu, Jun 12, 1997	10.69	10.81	10.69	10.78
1271	NYSE	OGE	Wed, Jun 11, 1997	10.69	10.72	10.66	10.66
1270	NYSE	OGE	Tue, Jun 10, 1997	10.63	10.69	10.59	10.69
1269	NYSE	OGE	Mon, Jun 9, 1997	10.69	10.69	10.63	10.63
1268	NYSE	OGE	Fri, Jun 6, 1997	10.69	10.72	10.66	10.69
1267	NYSE	OGE	Thu, Jun 5, 1997	10.66	10.72	10.66	10.66
1266	NYSE	OGE	Wed, Jun 4, 1997	10.66	10.72	10.63	10.66
1265	NYSE	OGE	Tue, Jun 3, 1997	10.72	10.75	10.66	10.69
1264	NYSE	OGE	Mon, Jun 2, 1997	10.78	10.78	10.72	10.72
1263	NYSE	OGE	Fri, May 30, 1997	10.56	10.75	10.56	10.75
1262	NYSE	OGE	Thu, May 29, 1997	10.63	10.63	10.59	10.59
1261	NYSE	OGE	Wed, May 28, 1997	10.63	10.66	10.59	10.66
1260	NYSE	OGE	Tue, May 27, 1997	10.66	10.66	10.59	10.63
1259	NYSE	OGE	Fri, May 23, 1997	10.59	10.63	10.56	10.63
1258	NYSE	OGE	Thu, May 22, 1997	10.56	10.59	10.56	10.56
1257	NYSE	OGE	Wed, May 21, 1997	10.56	10.69	10.56	10.59
1256	NYSE	OGE	Tue, May 20, 1997	10.59	10.59	10.50	10.56
1255	NYSE	OGE	Mon, May 19, 1997	10.59	10.63	10.59	10.59
1254	NYSE	OGE	Fri, May 16, 1997	10.59	10.63	10.59	10.59
1253	NYSE	OGE	Thu, May 15, 1997	10.63	10.63	10.59	10.59
1252	NYSE	OGE	Wed, May 14, 1997	10.56	10.66	10.56	10.59
1251	NYSE	OGE	Tue, May 13, 1997	10.56	10.59	10.53	10.56
1250	NYSE	OGE	Mon, May 12, 1997	10.56	10.72	10.56	10.59
1249	NYSE	OGE	Fri, May 9, 1997	10.63	10.63	10.56	10.59
1248	NYSE	OGE	Thu, May 8, 1997	10.63	10.75	10.56	10.63
1247	NYSE	OGE	Wed, May 7, 1997	10.75	10.78	10.66	10.66
1246	NYSE	OGE	Tue, May 6, 1997	10.75	10.88	10.72	10.78
1245	NYSE	OGE	Mon, May 5, 1997	10.47	10.75	10.47	10.75
1244	NYSE	OGE	Fri, May 2, 1997	10.41	10.53	10.41	10.47
1243	NYSE	OGE	Thu, May 1, 1997	10.34	10.44	10.34	10.44
1242	NYSE	OGE	Wed, Apr 30, 1997	10.44	10.47	10.34	10.38
1241	NYSE	OGE	Tue, Apr 29, 1997	10.34	10.47	10.34	10.44
1240	NYSE	OGE	Mon, Apr 28, 1997	10.19	10.31	10.19	10.28
1239	NYSE	OGE	Fri, Apr 25, 1997	10.22	10.22	10.16	10.19
1238	NYSE	OGE	Thu, Apr 24, 1997	10.28	10.28	10.19	10.22
1237	NYSE	OGE	Wed, Apr 23, 1997	10.31	10.31	10.28	10.31
1236	NYSE	OGE	Tue, Apr 22, 1997	10.34	10.38	10.31	10.34
1235	NYSE	OGE	Mon, Apr 21, 1997	10.38	10.41	10.31	10.31
1234	NYSE	OGE	Fri, Apr 18, 1997	10.41	10.41	10.38	10.41
1233	NYSE	OGE	Thu, Apr 17, 1997	10.34	10.41	10.34	10.38
1232	NYSE	OGE	Wed, Apr 16, 1997	10.38	10.38	10.31	10.34
1231	NYSE	OGE	Tue, Apr 15, 1997	10.38	10.44	10.38	10.41
1230	NYSE	OGE	Mon, Apr 14, 1997	10.34	10.41	10.34	10.38
1229	NYSE	OGE	Fri, Apr 11, 1997	10.53	10.53	10.41	10.41
1228	NYSE	OGE	Thu, Apr 10, 1997	10.34	10.53	10.31	10.50
1227	NYSE	OGE	Wed, Apr 9, 1997	10.47	10.47	10.38	10.38
1226	NYSE	OGE	Tue, Apr 8, 1997	10.44	10.47	10.38	10.44
1225	NYSE	OGE	Mon, Apr 7, 1997	10.56	10.63	10.56	10.63
1224	NYSE	OGE	Fri, Apr 4, 1997	10.59	10.59	10.53	10.56
1223	NYSE	OGE	Thu, Apr 3, 1997	10.59	10.59	10.56	10.56
1222	NYSE	OGE	Wed, Apr 2, 1997	10.56	10.63	10.53	10.63
1221	NYSE	OGE	Tue, Apr 1, 1997	10.41	10.59	10.28	10.56
1220	NYSE	OGE	Mon, Mar 31, 1997	10.53	10.53	10.47	10.47
1219	NYSE	OGE	Thu, Mar 27, 1997	10.59	10.59	10.47	10.56
1218	NYSE	OGE	Wed, Mar 26, 1997	10.66	10.66	10.56	10.59
1217	NYSE	OGE	Tue, Mar 25, 1997	10.63	10.75	10.63	10.66
1216	NYSE	OGE	Mon, Mar 24, 1997	10.53	10.66	10.53	10.63
1215	NYSE	OGE	Fri, Mar 21, 1997	10.53	10.55	10.50	10.53
1214	NYSE	OGE	Thu, Mar 20, 1997	10.53	10.56	10.50	10.50
1213	NYSE	OGE	Wed, Mar 19, 1997	10.50	10.59	10.50	10.56
1212	NYSE	OGE	Tue, Mar 18, 1997	10.53	10.56	10.50	10.50
1211	NYSE	OGE	Mon, Mar 17, 1997	10.56	10.56	10.47	10.53
1210	NYSE	OGE	Fri, Mar 14, 1997	10.50	10.59	10.50	10.56
1209	NYSE	OGE	Thu, Mar 13, 1997	10.53	10.59	10.47	10.47
1208	NYSE	OGE	Wed, Mar 12, 1997	10.59	10.59	10.53	10.56
1207	NYSE	OGE	Tue, Mar 11, 1997	10.63	10.69	10.56	10.56
1206	NYSE	OGE	Mon, Mar 10, 1997	10.56	10.66	10.56	10.66
1205	NYSE	OGE	Fri, Mar 7, 1997	10.56	10.63	10.56	10.59
1204	NYSE	OGE	Thu, Mar 6, 1997	10.59	10.59	10.53	10.56
1203	NYSE	OGE	Wed, Mar 5, 1997	10.59	10.63	10.53	10.63
1202	NYSE	OGE	Tue, Mar 4, 1997	10.72	10.72	10.59	10.59
1201	NYSE	OGE	Mon, Mar 3, 1997	10.53	10.72	10.53	10.69
1200	NYSE	OGE	Fri, Feb 28, 1997	10.53	10.56	10.53	10.53
1199	NYSE	OGE	Thu, Feb 27, 1997	10.63	10.63	10.53	10.53
1198	NYSE	OGE	Wed, Feb 26, 1997	10.59	10.59	10.50	10.59
1197	NYSE	OGE	Tue, Feb 25, 1997	10.56	10.63	10.56	10.59
1196	NYSE	OGE	Mon, Feb 24, 1997	10.50	10.59	10.47	10.56
1195	NYSE	OGE	Fri, Feb 21, 1997	10.50	10.53	10.44	10.53
1194	NYSE	OGE	Thu, Feb 20, 1997	10.53	10.53	10.41	10.47
1193	NYSE	OGE	Wed, Feb 19, 1997	10.63	10.66	10.53	10.56
1192	NYSE	OGE	Tue, Feb 18, 1997	10.53	10.63	10.47	10.59
1191	NYSE	OGE	Fri, Feb 14, 1997	10.59	10.63	10.53	10.53
1190	NYSE	OGE	Thu, Feb 13, 1997	10.59	10.63	10.59	10.59
1189	NYSE	OGE	Wed, Feb 12, 1997	10.50	10.59	10.47	10.56
1188	NYSE	OGE	Tue, Feb 11, 1997	10.50	10.53	10.44	10.47
1187	NYSE	OGE	Mon, Feb 10, 1997	10.50	10.53	10.41	10.53
1186	NYSE	OGE	Fri, Feb 7, 1997	10.44	10.50	10.44	10.50
1185	NYSE	OGE	Thu, Feb 6, 1997	10.50	10.50	10.41	10.41
1184	NYSE	OGE	Wed, Feb 5, 1997	10.59	10.63	10.50	10.50
1183	NYSE	OGE	Tue, Feb 4, 1997	10.63	10.66	10.56	10.63
1182	NYSE	OGE	Mon, Feb 3, 1997	10.63	10.66	10.63	10.66
1181	NYSE	OGE	Fri, Jan 31, 1997	10.56	10.66	10.53	10.66
1180	NYSE	OGE	Thu, Jan 30, 1997	10.53	10.56	10.50	10.56
1179	NYSE	OGE	Wed, Jan 29, 1997	10.53	10.53	10.50	10.50
1178	NYSE	OGE	Tue, Jan 28, 1997	10.53	10.56	10.50	10.56
1177	NYSE	OGE	Mon, Jan 27, 1997	10.38	10.63	10.38	10.50
1176	NYSE	OGE	Fri, Jan 24, 1997	10.47	10.47	10.38	10.38
1175	NYSE	OGE	Thu, Jan 23, 1997	10.41	10.56	10.38	10.50
1174	NYSE	OGE	Wed, Jan 22, 1997	10.38	10.44	10.38	10.41
1173	NYSE	OGE	Tue, Jan 21, 1997	10.31	10.41	10.31	10.41
1172	NYSE	OGE	Mon, Jan 20, 1997	10.38	10.38	10.28	10.34
1171	NYSE	OGE	Fri, Jan 17, 1997	10.19	10.34	10.19	10.34
1170	NYSE	OGE	Thu, Jan 16, 1997	10.19	10.22	10.19	10.19
1169	NYSE	OGE	Wed, Jan 15, 1997	10.19	10.22	10.13	10.22
1168	NYSE	OGE	Tue, Jan 14, 1997	10.22	10.25	10.22	10.22
1167	NYSE	OGE	Mon, Jan 13, 1997	10.28	10.28	10.16	10.25
1166	NYSE	OGE	Fri, Jan 10, 1997	10.22	10.31	10.19	10.28
1165	NYSE	OGE	Thu, Jan 9, 1997	10.22	10.31	10.16	10.28
1164	NYSE	OGE	Wed, Jan 8, 1997	10.19	10.22	10.13	10.19
1163	NYSE	OGE	Tue, Jan 7, 1997	10.28	10.34	10.25	10.34
1162	NYSE	OGE	Mon, Jan 6, 1997	10.28	10.31	10.25	10.25
1161	NYSE	OGE	Fri, Jan 3, 1997	10.28	10.38	10.28	10.31
1160	NYSE	OGE	Thu, Jan 2, 1997	10.44	10.47	10.28	10.28
1159	NYSE	OGE	Tue, Dec 31, 1996	10.50	10.50	10.34	10.44
1158	NYSE	OGE	Mon, Dec 30, 1996	10.38	10.47	10.34	10.47
1157	NYSE	OGE	Fri, Dec 27, 1996	10.31	10.38	10.28	10.38
1156	NYSE	OGE	Thu, Dec 26, 1996	10.31	10.31	10.28	10.31
1155	NYSE	OGE	Tue, Dec 24, 1996	10.31	10.31	10.28	10.31
1154	NYSE	OGE	Mon, Dec 23, 1996	10.38	10.38	10.28	10.31
1153	NYSE	OGE	Fri, Dec 20, 1996	10.47	10.47	10.38	10.38
1152	NYSE	OGE	Thu, Dec 19, 1996	10.22	10.41	10.19	10.41
1151	NYSE	OGE	Wed, Dec 18, 1996	10.22	10.22	10.19	10.19
1150	NYSE	OGE	Tue, Dec 17, 1996	10.22	10.25	10.19	10.19
1149	NYSE	OGE	Mon, Dec 16, 1996	10.25	10.28	10.22	10.22
1148	NYSE	OGE	Fri, Dec 13, 1996	10.22	10.25	10.19	10.22
1147	NYSE	OGE	Thu, Dec 12, 1996	10.25	10.25	10.19	10.22
1146	NYSE	OGE	Wed, Dec 11, 1996	10.34	10.34	10.19	10.25
1145	NYSE	OGE	Tue, Dec 10, 1996	10.31	10.38	10.31	10.34
1144	NYSE	OGE	Mon, Dec 9, 1996	10.28	10.34	10.28	10.34
1143	NYSE	OGE	Fri, Dec 6, 1996	10.25	10.28	10.16	10.28
1142	NYSE	OGE	Thu, Dec 5, 1996	10.28	10.31	10.22	10.28
1141	NYSE	OGE	Wed, Dec 4, 1996	10.28	10.34	10.25	10.34
1140	NYSE	OGE	Tue, Dec 3, 1996	10.25	10.31	10.25	10.31
1139	NYSE	OGE	Mon, Dec 2, 1996	10.28	10.31	10.25	10.25
1138	NYSE	OGE	Fri, Nov 29, 1996	10.28	10.31	10.28	10.28
1137	NYSE	OGE	Wed, Nov 27, 1996	10.28	10.31	10.28	10.31
1136	NYSE	OGE	Tue, Nov 26, 1996	10.25	10.31	10.25	10.28
1135	NYSE	OGE	Mon, Nov 25, 1996	10.19	10.28	10.19	10.28
1134	NYSE	OGE	Fri, Nov 22, 1996	10.19	10.22	10.19	10.19
1133	NYSE	OGE	Thu, Nov 21, 1996	10.22	10.22	10.19	10.22
1132	NYSE	OGE	Wed, Nov 20, 1996	10.13	10.19	10.13	10.19
1131	NYSE	OGE	Tue, Nov 19, 1996	10.13	10.16	10.13	10.16
1130	NYSE	OGE	Mon, Nov 18, 1996	10.22	10.22	10.13	10.13
1129	NYSE	OGE	Fri, Nov 15, 1996	10.16	10.19	10.13	10.16
1128	NYSE	OGE	Thu, Nov 14, 1996	10.06	10.19	10.06	10.16
1127	NYSE	OGE	Wed, Nov 13, 1996	10.09	10.09	10.06	10.06
1126	NYSE	OGE	Tue, Nov 12, 1996	10.13	10.16	10.09	10.09
1125	NYSE	OGE	Mon, Nov 11, 1996	10.16	10.25	10.13	10.16
1124	NYSE	OGE	Fri, Nov 8, 1996	10.16	10.16	10.13	10.13
1123	NYSE	OGE	Thu, Nov 7, 1996	10.06	10.22	10.06	10.16
1122	NYSE	OGE	Wed, Nov 6, 1996	10.00	10.13	10.00	10.06
1121	NYSE	OGE	Tue, Nov 5, 1996	9.94	10.03	9.94	10.00
1120	NYSE	OGE	Mon, Nov 4, 1996	9.88	9.97	9.88	9.97
1119	NYSE	OGE	Fri, Nov 1, 1996	9.84	9.94	9.81	9.88
1118	NYSE	OGE	Thu, Oct 31, 1996	9.75	9.81	9.72	9.78
1117	NYSE	OGE	Wed, Oct 30, 1996	9.69	9.75	9.69	9.72
1116	NYSE	OGE	Tue, Oct 29, 1996	9.72	9.72	9.63	9.66
1115	NYSE	OGE	Mon, Oct 28, 1996	9.56	9.72	9.56	9.72
1114	NYSE	OGE	Fri, Oct 25, 1996	9.63	9.63	9.56	9.56
1113	NYSE	OGE	Thu, Oct 24, 1996	9.63	9.63	9.56	9.63
1112	NYSE	OGE	Wed, Oct 23, 1996	9.59	9.66	9.59	9.66
1111	NYSE	OGE	Tue, Oct 22, 1996	9.59	9.63	9.56	9.56
1110	NYSE	OGE	Mon, Oct 21, 1996	9.72	9.75	9.63	9.63
1109	NYSE	OGE	Fri, Oct 18, 1996	9.59	9.78	9.59	9.78
1108	NYSE	OGE	Thu, Oct 17, 1996	9.63	9.66	9.53	9.63
1107	NYSE	OGE	Wed, Oct 16, 1996	9.72	9.72	9.66	9.66
1106	NYSE	OGE	Tue, Oct 15, 1996	9.91	9.91	9.69	9.69
1105	NYSE	OGE	Mon, Oct 14, 1996	9.91	9.94	9.91	9.91
1104	NYSE	OGE	Fri, Oct 11, 1996	9.97	9.97	9.94	9.94
1103	NYSE	OGE	Thu, Oct 10, 1996	9.94	10.00	9.94	9.94
1102	NYSE	OGE	Wed, Oct 9, 1996	9.91	9.97	9.91	9.94
1101	NYSE	OGE	Tue, Oct 8, 1996	10.03	10.03	9.94	9.94
1100	NYSE	OGE	Mon, Oct 7, 1996	10.16	10.22	10.16	10.19
1099	NYSE	OGE	Fri, Oct 4, 1996	10.09	10.28	10.09	10.16
1098	NYSE	OGE	Thu, Oct 3, 1996	10.13	10.16	10.06	10.06
1097	NYSE	OGE	Wed, Oct 2, 1996	10.06	10.19	10.06	10.06
1096	NYSE	OGE	Tue, Oct 1, 1996	10.00	10.09	10.00	10.09
1095	NYSE	OGE	Mon, Sep 30, 1996	9.97	10.06	9.97	10.00
1094	NYSE	OGE	Fri, Sep 27, 1996	9.97	10.09	9.94	9.97
1093	NYSE	OGE	Thu, Sep 26, 1996	9.91	10.06	9.88	9.97
1092	NYSE	OGE	Wed, Sep 25, 1996	9.97	9.97	9.91	9.91
1091	NYSE	OGE	Tue, Sep 24, 1996	10.06	10.06	9.97	9.97
1090	NYSE	OGE	Mon, Sep 23, 1996	10.16	10.16	9.94	10.03
1089	NYSE	OGE	Fri, Sep 20, 1996	10.16	10.22	10.13	10.16
1088	NYSE	OGE	Thu, Sep 19, 1996	10.09	10.19	10.06	10.19
1087	NYSE	OGE	Wed, Sep 18, 1996	10.16	10.16	10.09	10.09
1086	NYSE	OGE	Tue, Sep 17, 1996	10.22	10.22	10.16	10.16
1085	NYSE	OGE	Mon, Sep 16, 1996	10.34	10.34	10.22	10.25
1084	NYSE	OGE	Fri, Sep 13, 1996	10.09	10.38	10.09	10.28
1083	NYSE	OGE	Thu, Sep 12, 1996	10.03	10.06	10.03	10.06
1082	NYSE	OGE	Wed, Sep 11, 1996	10.09	10.09	10.06	10.06
1081	NYSE	OGE	Tue, Sep 10, 1996	10.13	10.13	10.06	10.13
1080	NYSE	OGE	Mon, Sep 9, 1996	10.09	10.16	10.09	10.13
1079	NYSE	OGE	Fri, Sep 6, 1996	10.03	10.16	10.00	10.13
1078	NYSE	OGE	Thu, Sep 5, 1996	9.97	10.00	9.88	9.97
1077	NYSE	OGE	Wed, Sep 4, 1996	10.09	10.19	10.00	10.00
1076	NYSE	OGE	Tue, Sep 3, 1996	10.09	10.13	10.03	10.09
1075	NYSE	OGE	Fri, Aug 30, 1996	10.19	10.19	10.00	10.13
1074	NYSE	OGE	Thu, Aug 29, 1996	10.34	10.34	10.16	10.16
1073	NYSE	OGE	Wed, Aug 28, 1996	10.31	10.38	10.28	10.31
1072	NYSE	OGE	Tue, Aug 27, 1996	10.25	10.31	10.22	10.28
1071	NYSE	OGE	Mon, Aug 26, 1996	10.34	10.34	10.22	10.22
1070	NYSE	OGE	Fri, Aug 23, 1996	10.38	10.38	10.31	10.31
1069	NYSE	OGE	Thu, Aug 22, 1996	10.38	10.41	10.34	10.34
1068	NYSE	OGE	Wed, Aug 21, 1996	10.34	10.34	10.28	10.34
1067	NYSE	OGE	Tue, Aug 20, 1996	10.44	10.44	10.38	10.38
1066	NYSE	OGE	Mon, Aug 19, 1996	10.34	10.47	10.28	10.47
1065	NYSE	OGE	Fri, Aug 16, 1996	10.22	10.38	10.22	10.38
1064	NYSE	OGE	Thu, Aug 15, 1996	10.19	10.22	10.19	10.22
1063	NYSE	OGE	Wed, Aug 14, 1996	10.22	10.22	10.13	10.19
1062	NYSE	OGE	Tue, Aug 13, 1996	10.31	10.31	10.22	10.22
1061	NYSE	OGE	Mon, Aug 12, 1996	10.22	10.31	10.22	10.31
1060	NYSE	OGE	Fri, Aug 9, 1996	10.28	10.28	10.25	10.25
1059	NYSE	OGE	Thu, Aug 8, 1996	10.28	10.31	10.22	10.25
1058	NYSE	OGE	Wed, Aug 7, 1996	10.19	10.31	10.19	10.28
1057	NYSE	OGE	Tue, Aug 6, 1996	10.16	10.19	10.03	10.19
1056	NYSE	OGE	Mon, Aug 5, 1996	10.03	10.16	10.03	10.13
1055	NYSE	OGE	Fri, Aug 2, 1996	10.00	10.03	10.00	10.03
1054	NYSE	OGE	Thu, Aug 1, 1996	9.84	9.94	9.84	9.91
1053	NYSE	OGE	Wed, Jul 31, 1996	9.88	9.88	9.81	9.81
1052	NYSE	OGE	Tue, Jul 30, 1996	9.88	9.88	9.84	9.88
1051	NYSE	OGE	Mon, Jul 29, 1996	9.84	9.91	9.84	9.84
1050	NYSE	OGE	Fri, Jul 26, 1996	9.72	9.88	9.72	9.84
1049	NYSE	OGE	Thu, Jul 25, 1996	9.75	9.84	9.72	9.72
1048	NYSE	OGE	Wed, Jul 24, 1996	9.69	9.72	9.63	9.69
1047	NYSE	OGE	Tue, Jul 23, 1996	9.69	9.72	9.69	9.69
1046	NYSE	OGE	Mon, Jul 22, 1996	9.63	9.75	9.63	9.75
1045	NYSE	OGE	Fri, Jul 19, 1996	9.72	9.72	9.63	9.63
1044	NYSE	OGE	Thu, Jul 18, 1996	9.69	9.72	9.66	9.69
1043	NYSE	OGE	Wed, Jul 17, 1996	9.63	9.75	9.63	9.69
1042	NYSE	OGE	Tue, Jul 16, 1996	9.69	9.69	9.59	9.63
1041	NYSE	OGE	Mon, Jul 15, 1996	9.75	9.88	9.72	9.72
1040	NYSE	OGE	Fri, Jul 12, 1996	9.63	9.72	9.63	9.72
1039	NYSE	OGE	Thu, Jul 11, 1996	9.69	9.69	9.63	9.66
1038	NYSE	OGE	Wed, Jul 10, 1996	9.53	9.63	9.53	9.63
1037	NYSE	OGE	Tue, Jul 9, 1996	9.53	9.66	9.53	9.59
1036	NYSE	OGE	Mon, Jul 8, 1996	9.56	9.66	9.53	9.53
1035	NYSE	OGE	Fri, Jul 5, 1996	9.97	9.97	9.75	9.81
1034	NYSE	OGE	Wed, Jul 3, 1996	9.91	10.03	9.91	10.00
1033	NYSE	OGE	Tue, Jul 2, 1996	9.97	10.03	9.84	9.88
1032	NYSE	OGE	Mon, Jul 1, 1996	9.94	10.00	9.91	9.97
1031	NYSE	OGE	Fri, Jun 28, 1996	9.75	9.97	9.75	9.91
1030	NYSE	OGE	Thu, Jun 27, 1996	9.69	9.72	9.66	9.72
1029	NYSE	OGE	Wed, Jun 26, 1996	9.66	9.72	9.66	9.72
1028	NYSE	OGE	Tue, Jun 25, 1996	9.50	9.66	9.47	9.66
1027	NYSE	OGE	Mon, Jun 24, 1996	9.47	9.53	9.47	9.53
1026	NYSE	OGE	Fri, Jun 21, 1996	9.44	9.50	9.41	9.47
1025	NYSE	OGE	Thu, Jun 20, 1996	9.38	9.44	9.34	9.38
1024	NYSE	OGE	Wed, Jun 19, 1996	9.41	9.44	9.38	9.41
1023	NYSE	OGE	Tue, Jun 18, 1996	9.38	9.41	9.38	9.41
1022	NYSE	OGE	Mon, Jun 17, 1996	9.34	9.41	9.34	9.41
1021	NYSE	OGE	Fri, Jun 14, 1996	9.44	9.44	9.38	9.38
1020	NYSE	OGE	Thu, Jun 13, 1996	9.47	9.47	9.41	9.44
1019	NYSE	OGE	Wed, Jun 12, 1996	9.44	9.47	9.44	9.47
1018	NYSE	OGE	Tue, Jun 11, 1996	9.44	9.50	9.44	9.44
1017	NYSE	OGE	Mon, Jun 10, 1996	9.44	9.47	9.41	9.41
1016	NYSE	OGE	Fri, Jun 7, 1996	9.53	9.53	9.41	9.44
1015	NYSE	OGE	Thu, Jun 6, 1996	9.59	9.66	9.56	9.59
1014	NYSE	OGE	Wed, Jun 5, 1996	9.56	9.63	9.53	9.56
1013	NYSE	OGE	Tue, Jun 4, 1996	9.53	9.56	9.47	9.56
1012	NYSE	OGE	Mon, Jun 3, 1996	9.53	9.56	9.50	9.50
1011	NYSE	OGE	Fri, May 31, 1996	9.72	9.72	9.53	9.53
1010	NYSE	OGE	Thu, May 30, 1996	9.72	9.72	9.63	9.72
1009	NYSE	OGE	Wed, May 29, 1996	9.66	9.75	9.63	9.72
1008	NYSE	OGE	Tue, May 28, 1996	9.72	9.72	9.66	9.69
1007	NYSE	OGE	Fri, May 24, 1996	9.66	9.75	9.66	9.69
1006	NYSE	OGE	Thu, May 23, 1996	9.66	9.69	9.63	9.63
1005	NYSE	OGE	Wed, May 22, 1996	9.59	9.63	9.56	9.63
1004	NYSE	OGE	Tue, May 21, 1996	9.59	9.66	9.59	9.59
1003	NYSE	OGE	Mon, May 20, 1996	9.56	9.63	9.56	9.59
1002	NYSE	OGE	Fri, May 17, 1996	9.56	9.66	9.56	9.63
1001	NYSE	OGE	Thu, May 16, 1996	9.63	9.63	9.53	9.59
1000	NYSE	OGE	Wed, May 15, 1996	9.69	9.78	9.63	9.63
999	NYSE	OGE	Tue, May 14, 1996	9.66	9.78	9.66	9.69
998	NYSE	OGE	Mon, May 13, 1996	9.59	9.69	9.59	9.66
997	NYSE	OGE	Fri, May 10, 1996	9.50	9.63	9.50	9.59
996	NYSE	OGE	Thu, May 9, 1996	9.38	9.47	9.38	9.47
995	NYSE	OGE	Wed, May 8, 1996	9.25	9.38	9.25	9.34
994	NYSE	OGE	Tue, May 7, 1996	9.47	9.50	9.28	9.28
993	NYSE	OGE	Mon, May 6, 1996	9.44	9.50	9.41	9.44
992	NYSE	OGE	Fri, May 3, 1996	9.44	9.47	9.44	9.44
991	NYSE	OGE	Thu, May 2, 1996	9.44	9.50	9.44	9.47
990	NYSE	OGE	Wed, May 1, 1996	9.44	9.47	9.41	9.47
989	NYSE	OGE	Tue, Apr 30, 1996	9.41	9.44	9.38	9.44
988	NYSE	OGE	Mon, Apr 29, 1996	9.38	9.44	9.31	9.44
987	NYSE	OGE	Fri, Apr 26, 1996	9.47	9.47	9.41	9.41
986	NYSE	OGE	Thu, Apr 25, 1996	9.44	9.50	9.44	9.50
985	NYSE	OGE	Wed, Apr 24, 1996	9.44	9.47	9.44	9.44
984	NYSE	OGE	Tue, Apr 23, 1996	9.50	9.50	9.41	9.44
983	NYSE	OGE	Mon, Apr 22, 1996	9.47	9.50	9.44	9.50
982	NYSE	OGE	Fri, Apr 19, 1996	9.50	9.50	9.38	9.44
981	NYSE	OGE	Thu, Apr 18, 1996	9.41	9.50	9.41	9.50
980	NYSE	OGE	Wed, Apr 17, 1996	9.44	9.44	9.41	9.41
979	NYSE	OGE	Tue, Apr 16, 1996	9.41	9.50	9.41	9.47
978	NYSE	OGE	Mon, Apr 15, 1996	9.50	9.53	9.44	9.44
977	NYSE	OGE	Fri, Apr 12, 1996	9.44	9.53	9.41	9.50
976	NYSE	OGE	Thu, Apr 11, 1996	9.41	9.44	9.22	9.44
975	NYSE	OGE	Wed, Apr 10, 1996	9.47	9.50	9.38	9.41
974	NYSE	OGE	Tue, Apr 9, 1996	9.34	9.50	9.31	9.50
973	NYSE	OGE	Mon, Apr 8, 1996	9.59	9.59	9.22	9.31
972	NYSE	OGE	Thu, Apr 4, 1996	9.91	9.91	9.78	9.84
971	NYSE	OGE	Wed, Apr 3, 1996	9.91	9.94	9.84	9.91
970	NYSE	OGE	Tue, Apr 2, 1996	10.00	10.00	9.84	9.91
969	NYSE	OGE	Mon, Apr 1, 1996	9.97	10.03	9.94	9.97
968	NYSE	OGE	Fri, Mar 29, 1996	9.94	9.97	9.91	9.97
967	NYSE	OGE	Thu, Mar 28, 1996	9.94	9.97	9.88	9.91
966	NYSE	OGE	Wed, Mar 27, 1996	9.91	9.97	9.84	9.94
965	NYSE	OGE	Tue, Mar 26, 1996	9.88	9.94	9.88	9.94
964	NYSE	OGE	Mon, Mar 25, 1996	9.88	9.94	9.88	9.91
963	NYSE	OGE	Fri, Mar 22, 1996	9.88	9.91	9.88	9.88
962	NYSE	OGE	Thu, Mar 21, 1996	9.88	9.88	9.81	9.84
961	NYSE	OGE	Wed, Mar 20, 1996	9.94	9.94	9.81	9.88
960	NYSE	OGE	Tue, Mar 19, 1996	9.88	9.94	9.88	9.94
959	NYSE	OGE	Mon, Mar 18, 1996	9.75	9.94	9.72	9.94
958	NYSE	OGE	Fri, Mar 15, 1996	9.72	9.81	9.72	9.72
957	NYSE	OGE	Thu, Mar 14, 1996	9.84	9.88	9.72	9.75
956	NYSE	OGE	Wed, Mar 13, 1996	9.88	9.88	9.84	9.88
955	NYSE	OGE	Tue, Mar 12, 1996	10.06	10.06	9.81	9.88
954	NYSE	OGE	Mon, Mar 11, 1996	10.13	10.16	10.03	10.09
953	NYSE	OGE	Fri, Mar 8, 1996	10.28	10.34	10.19	10.19
952	NYSE	OGE	Thu, Mar 7, 1996	10.34	10.38	10.31	10.34
951	NYSE	OGE	Wed, Mar 6, 1996	10.28	10.38	10.25	10.38
950	NYSE	OGE	Tue, Mar 5, 1996	10.44	10.47	10.31	10.31
949	NYSE	OGE	Mon, Mar 4, 1996	10.31	10.47	10.31	10.47
948	NYSE	OGE	Fri, Mar 1, 1996	10.31	10.34	10.28	10.31
947	NYSE	OGE	Thu, Feb 29, 1996	10.41	10.44	10.31	10.31
946	NYSE	OGE	Wed, Feb 28, 1996	10.34	10.47	10.34	10.44
945	NYSE	OGE	Tue, Feb 27, 1996	10.28	10.38	10.25	10.31
944	NYSE	OGE	Mon, Feb 26, 1996	10.38	10.41	10.31	10.31
943	NYSE	OGE	Fri, Feb 23, 1996	10.41	10.44	10.41	10.41
942	NYSE	OGE	Thu, Feb 22, 1996	10.31	10.44	10.28	10.44
941	NYSE	OGE	Wed, Feb 21, 1996	10.22	10.31	10.22	10.31
940	NYSE	OGE	Tue, Feb 20, 1996	10.41	10.44	10.22	10.25
939	NYSE	OGE	Fri, Feb 16, 1996	10.41	10.44	10.34	10.44
938	NYSE	OGE	Thu, Feb 15, 1996	10.44	10.47	10.41	10.41
937	NYSE	OGE	Wed, Feb 14, 1996	10.50	10.50	10.41	10.47
936	NYSE	OGE	Tue, Feb 13, 1996	10.50	10.50	10.38	10.47
935	NYSE	OGE	Mon, Feb 12, 1996	10.50	10.53	10.47	10.50
934	NYSE	OGE	Fri, Feb 9, 1996	10.50	10.56	10.50	10.50
933	NYSE	OGE	Thu, Feb 8, 1996	10.50	10.53	10.47	10.53
932	NYSE	OGE	Wed, Feb 7, 1996	10.47	10.53	10.47	10.50
931	NYSE	OGE	Tue, Feb 6, 1996	10.47	10.53	10.44	10.50
930	NYSE	OGE	Mon, Feb 5, 1996	10.41	10.53	10.41	10.53
929	NYSE	OGE	Fri, Feb 2, 1996	10.44	10.47	10.44	10.44
928	NYSE	OGE	Thu, Feb 1, 1996	10.47	10.50	10.47	10.47
927	NYSE	OGE	Wed, Jan 31, 1996	10.56	10.63	10.50	10.50
926	NYSE	OGE	Tue, Jan 30, 1996	10.50	10.56	10.50	10.53
925	NYSE	OGE	Mon, Jan 29, 1996	10.50	10.53	10.47	10.53
924	NYSE	OGE	Fri, Jan 26, 1996	10.47	10.53	10.41	10.50
923	NYSE	OGE	Thu, Jan 25, 1996	10.53	10.53	10.47	10.53
922	NYSE	OGE	Wed, Jan 24, 1996	10.50	10.53	10.50	10.50
921	NYSE	OGE	Tue, Jan 23, 1996	10.44	10.53	10.41	10.53
920	NYSE	OGE	Mon, Jan 22, 1996	10.47	10.47	10.44	10.44
919	NYSE	OGE	Fri, Jan 19, 1996	10.50	10.50	10.41	10.47
918	NYSE	OGE	Thu, Jan 18, 1996	10.47	10.50	10.44	10.50
917	NYSE	OGE	Wed, Jan 17, 1996	10.44	10.50	10.44	10.44
916	NYSE	OGE	Tue, Jan 16, 1996	10.47	10.50	10.44	10.50
915	NYSE	OGE	Mon, Jan 15, 1996	10.47	10.47	10.34	10.47
914	NYSE	OGE	Fri, Jan 12, 1996	10.56	10.56	10.44	10.47
913	NYSE	OGE	Thu, Jan 11, 1996	10.53	10.56	10.50	10.53
912	NYSE	OGE	Wed, Jan 10, 1996	10.59	10.63	10.50	10.56
911	NYSE	OGE	Tue, Jan 9, 1996	10.66	10.72	10.59	10.63
910	NYSE	OGE	Mon, Jan 8, 1996	10.63	10.66	10.59	10.66
909	NYSE	OGE	Fri, Jan 5, 1996	10.75	10.81	10.69	10.81
908	NYSE	OGE	Thu, Jan 4, 1996	10.72	10.78	10.72	10.75
907	NYSE	OGE	Wed, Jan 3, 1996	10.91	10.91	10.75	10.75
906	NYSE	OGE	Tue, Jan 2, 1996	10.75	10.91	10.73	10.91
905	NYSE	OGE	Fri, Dec 29, 1995	10.88	10.88	10.75	10.75
904	NYSE	OGE	Thu, Dec 28, 1995	10.84	10.91	10.84	10.84
903	NYSE	OGE	Wed, Dec 27, 1995	10.81	10.84	10.78	10.81
902	NYSE	OGE	Tue, Dec 26, 1995	10.78	10.81	10.78	10.81
901	NYSE	OGE	Fri, Dec 22, 1995	10.72	10.81	10.72	10.75
900	NYSE	OGE	Thu, Dec 21, 1995	10.56	10.72	10.56	10.72
899	NYSE	OGE	Wed, Dec 20, 1995	10.75	10.75	10.50	10.56
898	NYSE	OGE	Tue, Dec 19, 1995	10.59	10.72	10.59	10.72
897	NYSE	OGE	Mon, Dec 18, 1995	10.47	10.59	10.44	10.56
896	NYSE	OGE	Fri, Dec 15, 1995	10.41	10.50	10.34	10.50
895	NYSE	OGE	Thu, Dec 14, 1995	10.47	10.53	10.44	10.47
894	NYSE	OGE	Wed, Dec 13, 1995	10.31	10.47	10.31	10.44
893	NYSE	OGE	Tue, Dec 12, 1995	10.34	10.38	10.31	10.34
892	NYSE	OGE	Mon, Dec 11, 1995	10.38	10.44	10.38	10.38
891	NYSE	OGE	Fri, Dec 8, 1995	10.31	10.41	10.25	10.38
890	NYSE	OGE	Thu, Dec 7, 1995	10.41	10.41	10.31	10.34
889	NYSE	OGE	Wed, Dec 6, 1995	10.44	10.50	10.44	10.44
888	NYSE	OGE	Tue, Dec 5, 1995	10.28	10.44	10.28	10.44
887	NYSE	OGE	Mon, Dec 4, 1995	10.19	10.31	10.16	10.31
886	NYSE	OGE	Fri, Dec 1, 1995	10.13	10.25	10.09	10.22
885	NYSE	OGE	Thu, Nov 30, 1995	10.16	10.16	10.09	10.13
884	NYSE	OGE	Wed, Nov 29, 1995	10.09	10.16	10.09	10.16
883	NYSE	OGE	Tue, Nov 28, 1995	10.06	10.13	10.03	10.13
882	NYSE	OGE	Mon, Nov 27, 1995	10.03	10.13	10.03	10.09
881	NYSE	OGE	Fri, Nov 24, 1995	10.03	10.06	10.00	10.06
880	NYSE	OGE	Wed, Nov 22, 1995	10.03	10.09	10.03	10.03
879	NYSE	OGE	Tue, Nov 21, 1995	10.00	10.06	10.00	10.03
878	NYSE	OGE	Mon, Nov 20, 1995	10.03	10.03	10.00	10.00
877	NYSE	OGE	Fri, Nov 17, 1995	9.91	10.03	9.88	10.00
876	NYSE	OGE	Thu, Nov 16, 1995	9.97	10.00	9.91	9.94
875	NYSE	OGE	Wed, Nov 15, 1995	9.88	10.00	9.88	10.00
874	NYSE	OGE	Tue, Nov 14, 1995	9.91	9.91	9.88	9.91
873	NYSE	OGE	Mon, Nov 13, 1995	9.81	9.94	9.78	9.94
872	NYSE	OGE	Fri, Nov 10, 1995	9.84	9.84	9.75	9.84
871	NYSE	OGE	Thu, Nov 9, 1995	9.91	9.94	9.81	9.81
870	NYSE	OGE	Wed, Nov 8, 1995	9.88	9.97	9.88	9.94
869	NYSE	OGE	Tue, Nov 7, 1995	10.00	10.00	9.84	9.84
868	NYSE	OGE	Mon, Nov 6, 1995	10.00	10.03	9.97	9.97
867	NYSE	OGE	Fri, Nov 3, 1995	10.03	10.06	10.03	10.03
866	NYSE	OGE	Thu, Nov 2, 1995	10.03	10.09	10.00	10.06
865	NYSE	OGE	Wed, Nov 1, 1995	9.97	10.06	9.97	10.03
864	NYSE	OGE	Tue, Oct 31, 1995	9.97	10.03	9.97	10.00
863	NYSE	OGE	Mon, Oct 30, 1995	9.97	10.00	9.94	10.00
862	NYSE	OGE	Fri, Oct 27, 1995	9.94	10.00	9.84	10.00
861	NYSE	OGE	Thu, Oct 26, 1995	9.88	10.03	9.88	9.97
860	NYSE	OGE	Wed, Oct 25, 1995	9.81	9.91	9.78	9.88
859	NYSE	OGE	Tue, Oct 24, 1995	9.75	9.78	9.66	9.75
858	NYSE	OGE	Mon, Oct 23, 1995	9.66	9.75	9.63	9.75
857	NYSE	OGE	Fri, Oct 20, 1995	9.63	9.69	9.59	9.69
856	NYSE	OGE	Thu, Oct 19, 1995	9.63	9.66	9.56	9.66
855	NYSE	OGE	Wed, Oct 18, 1995	9.50	9.63	9.50	9.63
854	NYSE	OGE	Tue, Oct 17, 1995	9.50	9.50	9.44	9.47
853	NYSE	OGE	Mon, Oct 16, 1995	9.56	9.56	9.50	9.53
852	NYSE	OGE	Fri, Oct 13, 1995	9.53	9.53	9.50	9.53
851	NYSE	OGE	Thu, Oct 12, 1995	9.44	9.53	9.44	9.53
850	NYSE	OGE	Wed, Oct 11, 1995	9.44	9.50	9.44	9.50
849	NYSE	OGE	Tue, Oct 10, 1995	9.38	9.44	9.28	9.41
848	NYSE	OGE	Mon, Oct 9, 1995	9.38	9.38	9.28	9.34
847	NYSE	OGE	Fri, Oct 6, 1995	9.31	9.41	9.28	9.38
846	NYSE	OGE	Thu, Oct 5, 1995	9.22	9.34	9.22	9.31
845	NYSE	OGE	Wed, Oct 4, 1995	9.47	9.53	9.47	9.53
844	NYSE	OGE	Tue, Oct 3, 1995	9.44	9.53	9.38	9.53
843	NYSE	OGE	Mon, Oct 2, 1995	9.38	9.63	9.38	9.47
842	NYSE	OGE	Fri, Sep 29, 1995	9.38	9.50	9.38	9.41
841	NYSE	OGE	Thu, Sep 28, 1995	9.31	9.41	9.28	9.38
840	NYSE	OGE	Wed, Sep 27, 1995	9.25	9.31	9.22	9.31
839	NYSE	OGE	Tue, Sep 26, 1995	9.09	9.28	9.09	9.28
838	NYSE	OGE	Mon, Sep 25, 1995	9.09	9.13	9.06	9.09
837	NYSE	OGE	Fri, Sep 22, 1995	9.06	9.13	9.06	9.13
836	NYSE	OGE	Thu, Sep 21, 1995	9.13	9.13	9.06	9.06
835	NYSE	OGE	Wed, Sep 20, 1995	9.06	9.13	9.06	9.09
834	NYSE	OGE	Tue, Sep 19, 1995	9.03	9.09	9.03	9.09
833	NYSE	OGE	Mon, Sep 18, 1995	9.00	9.03	8.94	9.03
832	NYSE	OGE	Fri, Sep 15, 1995	8.97	9.03	8.97	9.03
831	NYSE	OGE	Thu, Sep 14, 1995	8.91	9.00	8.91	8.97
830	NYSE	OGE	Wed, Sep 13, 1995	8.91	8.91	8.84	8.88
829	NYSE	OGE	Tue, Sep 12, 1995	8.88	8.88	8.81	8.84
828	NYSE	OGE	Mon, Sep 11, 1995	8.78	8.88	8.75	8.88
827	NYSE	OGE	Fri, Sep 8, 1995	8.84	8.88	8.81	8.81
826	NYSE	OGE	Thu, Sep 7, 1995	8.88	8.91	8.81	8.81
825	NYSE	OGE	Wed, Sep 6, 1995	8.88	8.88	8.81	8.84
824	NYSE	OGE	Tue, Sep 5, 1995	8.84	8.88	8.81	8.84
823	NYSE	OGE	Fri, Sep 1, 1995	8.84	8.84	8.81	8.84
822	NYSE	OGE	Thu, Aug 31, 1995	8.81	8.84	8.78	8.84
821	NYSE	OGE	Wed, Aug 30, 1995	8.84	8.88	8.75	8.84
820	NYSE	OGE	Tue, Aug 29, 1995	8.91	8.91	8.78	8.84
819	NYSE	OGE	Mon, Aug 28, 1995	8.94	8.95	8.88	8.91
818	NYSE	OGE	Fri, Aug 25, 1995	8.94	8.97	8.91	8.94
817	NYSE	OGE	Thu, Aug 24, 1995	8.84	8.91	8.84	8.91
816	NYSE	OGE	Wed, Aug 23, 1995	8.81	8.88	8.81	8.84
815	NYSE	OGE	Tue, Aug 22, 1995	8.75	8.81	8.72	8.81
814	NYSE	OGE	Mon, Aug 21, 1995	8.72	8.78	8.69	8.72
813	NYSE	OGE	Fri, Aug 18, 1995	8.69	8.72	8.66	8.66
812	NYSE	OGE	Thu, Aug 17, 1995	8.66	8.72	8.63	8.69
811	NYSE	OGE	Wed, Aug 16, 1995	8.47	8.63	8.44	8.63
810	NYSE	OGE	Tue, Aug 15, 1995	8.50	8.50	8.44	8.44
809	NYSE	OGE	Mon, Aug 14, 1995	8.41	8.47	8.41	8.47
808	NYSE	OGE	Fri, Aug 11, 1995	8.47	8.50	8.41	8.41
807	NYSE	OGE	Thu, Aug 10, 1995	8.50	8.50	8.44	8.44
806	NYSE	OGE	Wed, Aug 9, 1995	8.47	8.50	8.44	8.50
805	NYSE	OGE	Tue, Aug 8, 1995	8.44	8.47	8.41	8.44
804	NYSE	OGE	Mon, Aug 7, 1995	8.50	8.56	8.41	8.41
803	NYSE	OGE	Fri, Aug 4, 1995	8.47	8.50	8.44	8.50
802	NYSE	OGE	Thu, Aug 3, 1995	8.50	8.50	8.44	8.44
801	NYSE	OGE	Wed, Aug 2, 1995	8.53	8.56	8.47	8.50
800	NYSE	OGE	Tue, Aug 1, 1995	8.47	8.50	8.41	8.47
799	NYSE	OGE	Mon, Jul 31, 1995	8.50	8.50	8.41	8.50
798	NYSE	OGE	Fri, Jul 28, 1995	8.50	8.50	8.44	8.47
797	NYSE	OGE	Thu, Jul 27, 1995	8.44	8.50	8.44	8.50
796	NYSE	OGE	Wed, Jul 26, 1995	8.44	8.50	8.41	8.41
795	NYSE	OGE	Tue, Jul 25, 1995	8.44	8.56	8.41	8.47
794	NYSE	OGE	Mon, Jul 24, 1995	8.47	8.53	8.41	8.44
793	NYSE	OGE	Fri, Jul 21, 1995	8.47	8.50	8.44	8.44
792	NYSE	OGE	Thu, Jul 20, 1995	8.53	8.53	8.44	8.50
791	NYSE	OGE	Wed, Jul 19, 1995	8.56	8.63	8.50	8.50
790	NYSE	OGE	Tue, Jul 18, 1995	8.53	8.59	8.53	8.56
789	NYSE	OGE	Mon, Jul 17, 1995	8.56	8.59	8.56	8.56
788	NYSE	OGE	Fri, Jul 14, 1995	8.63	8.63	8.53	8.53
787	NYSE	OGE	Thu, Jul 13, 1995	8.59	8.66	8.56	8.66
786	NYSE	OGE	Wed, Jul 12, 1995	8.53	8.59	8.47	8.56
785	NYSE	OGE	Tue, Jul 11, 1995	8.50	8.56	8.44	8.50
784	NYSE	OGE	Mon, Jul 10, 1995	8.63	8.63	8.50	8.50
783	NYSE	OGE	Fri, Jul 7, 1995	8.59	8.72	8.59	8.63
782	NYSE	OGE	Thu, Jul 6, 1995	8.63	8.63	8.53	8.56
781	NYSE	OGE	Wed, Jul 5, 1995	8.81	8.84	8.75	8.84
780	NYSE	OGE	Mon, Jul 3, 1995	8.75	8.81	8.72	8.81
779	NYSE	OGE	Fri, Jun 30, 1995	8.84	8.86	8.72	8.78
778	NYSE	OGE	Thu, Jun 29, 1995	8.84	8.88	8.81	8.81
777	NYSE	OGE	Wed, Jun 28, 1995	8.75	8.88	8.75	8.84
776	NYSE	OGE	Tue, Jun 27, 1995	8.78	8.78	8.69	8.72
775	NYSE	OGE	Mon, Jun 26, 1995	8.78	8.81	8.75	8.75
774	NYSE	OGE	Fri, Jun 23, 1995	8.75	8.78	8.72	8.78
773	NYSE	OGE	Thu, Jun 22, 1995	8.63	8.78	8.63	8.78
772	NYSE	OGE	Wed, Jun 21, 1995	8.63	8.66	8.59	8.63
771	NYSE	OGE	Tue, Jun 20, 1995	8.66	8.69	8.63	8.63
770	NYSE	OGE	Mon, Jun 19, 1995	8.69	8.72	8.66	8.69
769	NYSE	OGE	Fri, Jun 16, 1995	8.69	8.69	8.66	8.69
768	NYSE	OGE	Thu, Jun 15, 1995	8.81	8.81	8.69	8.72
767	NYSE	OGE	Wed, Jun 14, 1995	8.81	8.81	8.75	8.78
766	NYSE	OGE	Tue, Jun 13, 1995	8.88	8.91	8.78	8.81
765	NYSE	OGE	Mon, Jun 12, 1995	8.78	8.88	8.78	8.84
764	NYSE	OGE	Fri, Jun 9, 1995	8.84	8.84	8.72	8.75
763	NYSE	OGE	Thu, Jun 8, 1995	8.94	8.97	8.88	8.88
762	NYSE	OGE	Wed, Jun 7, 1995	9.06	9.06	8.97	8.97
761	NYSE	OGE	Tue, Jun 6, 1995	9.03	9.09	9.03	9.06
760	NYSE	OGE	Mon, Jun 5, 1995	8.97	9.06	8.94	9.06
759	NYSE	OGE	Fri, Jun 2, 1995	8.88	8.94	8.84	8.91
758	NYSE	OGE	Thu, Jun 1, 1995	8.81	8.88	8.78	8.84
757	NYSE	OGE	Wed, May 31, 1995	8.63	8.81	8.63	8.81
756	NYSE	OGE	Tue, May 30, 1995	8.63	8.66	8.56	8.63
755	NYSE	OGE	Fri, May 26, 1995	8.63	8.66	8.59	8.63
754	NYSE	OGE	Thu, May 25, 1995	8.50	8.59	8.47	8.56
753	NYSE	OGE	Wed, May 24, 1995	8.47	8.53	8.47	8.50
752	NYSE	OGE	Tue, May 23, 1995	8.47	8.50	8.44	8.50
751	NYSE	OGE	Mon, May 22, 1995	8.41	8.53	8.41	8.47
750	NYSE	OGE	Fri, May 19, 1995	8.44	8.44	8.38	8.44
749	NYSE	OGE	Thu, May 18, 1995	8.53	8.53	8.44	8.47
748	NYSE	OGE	Wed, May 17, 1995	8.53	8.53	8.50	8.50
747	NYSE	OGE	Tue, May 16, 1995	8.53	8.56	8.50	8.53
746	NYSE	OGE	Mon, May 15, 1995	8.50	8.53	8.50	8.50
745	NYSE	OGE	Fri, May 12, 1995	8.47	8.56	8.47	8.50
744	NYSE	OGE	Thu, May 11, 1995	8.53	8.53	8.47	8.50
743	NYSE	OGE	Wed, May 10, 1995	8.56	8.56	8.50	8.53
742	NYSE	OGE	Tue, May 9, 1995	8.56	8.59	8.56	8.56
741	NYSE	OGE	Mon, May 8, 1995	8.63	8.63	8.56	8.56
740	NYSE	OGE	Fri, May 5, 1995	8.47	8.66	8.47	8.66
739	NYSE	OGE	Thu, May 4, 1995	8.38	8.47	8.38	8.47
738	NYSE	OGE	Wed, May 3, 1995	8.38	8.41	8.38	8.38
737	NYSE	OGE	Tue, May 2, 1995	8.56	8.59	8.41	8.41
736	NYSE	OGE	Mon, May 1, 1995	8.66	8.66	8.56	8.59
735	NYSE	OGE	Fri, Apr 28, 1995	8.66	8.66	8.50	8.59
734	NYSE	OGE	Thu, Apr 27, 1995	8.56	8.59	8.50	8.56
733	NYSE	OGE	Wed, Apr 26, 1995	8.56	8.66	8.56	8.56
732	NYSE	OGE	Tue, Apr 25, 1995	8.56	8.63	8.53	8.56
731	NYSE	OGE	Mon, Apr 24, 1995	8.50	8.59	8.47	8.56
730	NYSE	OGE	Fri, Apr 21, 1995	8.53	8.56	8.50	8.50
729	NYSE	OGE	Thu, Apr 20, 1995	8.47	8.53	8.44	8.50
728	NYSE	OGE	Wed, Apr 19, 1995	8.44	8.50	8.44	8.44
727	NYSE	OGE	Tue, Apr 18, 1995	8.44	8.47	8.41	8.44
726	NYSE	OGE	Mon, Apr 17, 1995	8.41	8.53	8.41	8.47
725	NYSE	OGE	Thu, Apr 13, 1995	8.50	8.50	8.41	8.41
724	NYSE	OGE	Wed, Apr 12, 1995	8.47	8.56	8.44	8.53
723	NYSE	OGE	Tue, Apr 11, 1995	8.41	8.47	8.41	8.44
722	NYSE	OGE	Mon, Apr 10, 1995	8.41	8.47	8.38	8.41
721	NYSE	OGE	Fri, Apr 7, 1995	8.53	8.53	8.47	8.47
720	NYSE	OGE	Thu, Apr 6, 1995	8.56	8.56	8.47	8.50
719	NYSE	OGE	Wed, Apr 5, 1995	8.41	8.56	8.41	8.56
718	NYSE	OGE	Tue, Apr 4, 1995	8.31	8.47	8.31	8.38
717	NYSE	OGE	Mon, Apr 3, 1995	8.53	8.63	8.47	8.47
716	NYSE	OGE	Fri, Mar 31, 1995	8.59	8.59	8.50	8.56
715	NYSE	OGE	Thu, Mar 30, 1995	8.50	8.59	8.50	8.59
714	NYSE	OGE	Wed, Mar 29, 1995	8.50	8.59	8.47	8.53
713	NYSE	OGE	Tue, Mar 28, 1995	8.53	8.53	8.44	8.47
712	NYSE	OGE	Mon, Mar 27, 1995	8.47	8.53	8.44	8.50
711	NYSE	OGE	Fri, Mar 24, 1995	8.41	8.50	8.41	8.47
710	NYSE	OGE	Thu, Mar 23, 1995	8.38	8.41	8.31	8.38
709	NYSE	OGE	Wed, Mar 22, 1995	8.41	8.47	8.34	8.38
708	NYSE	OGE	Tue, Mar 21, 1995	8.50	8.50	8.41	8.41
707	NYSE	OGE	Mon, Mar 20, 1995	8.59	8.59	8.47	8.47
706	NYSE	OGE	Fri, Mar 17, 1995	8.69	8.69	8.56	8.59
705	NYSE	OGE	Thu, Mar 16, 1995	8.63	8.69	8.59	8.69
704	NYSE	OGE	Wed, Mar 15, 1995	8.63	8.63	8.53	8.63
703	NYSE	OGE	Tue, Mar 14, 1995	8.59	8.66	8.59	8.66
702	NYSE	OGE	Mon, Mar 13, 1995	8.56	8.63	8.56	8.59
701	NYSE	OGE	Fri, Mar 10, 1995	8.56	8.63	8.56	8.59
700	NYSE	OGE	Thu, Mar 9, 1995	8.47	8.50	8.44	8.50
699	NYSE	OGE	Wed, Mar 8, 1995	8.50	8.56	8.44	8.44
698	NYSE	OGE	Tue, Mar 7, 1995	8.56	8.63	8.47	8.53
697	NYSE	OGE	Mon, Mar 6, 1995	8.53	8.53	8.47	8.53
696	NYSE	OGE	Fri, Mar 3, 1995	8.69	8.69	8.56	8.56
695	NYSE	OGE	Thu, Mar 2, 1995	8.69	8.72	8.66	8.66
694	NYSE	OGE	Wed, Mar 1, 1995	8.81	8.81	8.72	8.75
693	NYSE	OGE	Tue, Feb 28, 1995	8.69	8.84	8.63	8.84
692	NYSE	OGE	Mon, Feb 27, 1995	8.78	8.81	8.72	8.72
691	NYSE	OGE	Fri, Feb 24, 1995	8.88	8.88	8.78	8.81
690	NYSE	OGE	Thu, Feb 23, 1995	8.88	8.94	8.84	8.84
689	NYSE	OGE	Wed, Feb 22, 1995	8.78	8.91	8.78	8.91
688	NYSE	OGE	Tue, Feb 21, 1995	8.72	8.81	8.72	8.81
687	NYSE	OGE	Fri, Feb 17, 1995	8.78	8.78	8.72	8.75
686	NYSE	OGE	Thu, Feb 16, 1995	8.81	8.84	8.78	8.81
685	NYSE	OGE	Wed, Feb 15, 1995	8.75	8.84	8.75	8.84
684	NYSE	OGE	Tue, Feb 14, 1995	8.84	8.84	8.75	8.75
683	NYSE	OGE	Mon, Feb 13, 1995	8.91	8.94	8.84	8.84
682	NYSE	OGE	Fri, Feb 10, 1995	8.91	8.97	8.91	8.94
681	NYSE	OGE	Thu, Feb 9, 1995	9.03	9.06	8.94	8.97
680	NYSE	OGE	Wed, Feb 8, 1995	8.97	9.06	8.97	9.06
679	NYSE	OGE	Tue, Feb 7, 1995	9.00	9.03	9.00	9.00
678	NYSE	OGE	Mon, Feb 6, 1995	8.97	9.03	8.94	9.03
677	NYSE	OGE	Fri, Feb 3, 1995	8.94	9.00	8.94	9.00
676	NYSE	OGE	Thu, Feb 2, 1995	8.88	9.00	8.84	8.94
675	NYSE	OGE	Wed, Feb 1, 1995	8.84	8.91	8.78	8.88
674	NYSE	OGE	Tue, Jan 31, 1995	8.75	8.88	8.69	8.81
673	NYSE	OGE	Mon, Jan 30, 1995	8.75	8.84	8.72	8.72
672	NYSE	OGE	Fri, Jan 27, 1995	8.72	8.78	8.69	8.75
671	NYSE	OGE	Thu, Jan 26, 1995	8.63	8.75	8.63	8.75
670	NYSE	OGE	Wed, Jan 25, 1995	8.59	8.66	8.56	8.63
669	NYSE	OGE	Tue, Jan 24, 1995	8.47	8.63	8.41	8.63
668	NYSE	OGE	Mon, Jan 23, 1995	8.50	8.50	8.38	8.44
667	NYSE	OGE	Fri, Jan 20, 1995	8.53	8.56	8.50	8.50
666	NYSE	OGE	Thu, Jan 19, 1995	8.50	8.56	8.50	8.56
665	NYSE	OGE	Wed, Jan 18, 1995	8.50	8.56	8.44	8.53
664	NYSE	OGE	Tue, Jan 17, 1995	8.41	8.56	8.34	8.56
663	NYSE	OGE	Mon, Jan 16, 1995	8.38	8.44	8.34	8.44
662	NYSE	OGE	Fri, Jan 13, 1995	8.25	8.38	8.22	8.38
661	NYSE	OGE	Thu, Jan 12, 1995	8.25	8.25	8.14	8.22
660	NYSE	OGE	Wed, Jan 11, 1995	8.28	8.34	8.19	8.22
659	NYSE	OGE	Tue, Jan 10, 1995	8.28	8.34	8.25	8.28
658	NYSE	OGE	Mon, Jan 9, 1995	8.25	8.31	8.25	8.25
657	NYSE	OGE	Fri, Jan 6, 1995	8.25	8.31	8.25	8.28
656	NYSE	OGE	Thu, Jan 5, 1995	8.22	8.28	8.19	8.25
655	NYSE	OGE	Wed, Jan 4, 1995	8.19	8.22	8.19	8.22
654	NYSE	OGE	Tue, Jan 3, 1995	8.28	8.34	8.25	8.31
653	NYSE	OGE	Fri, Dec 30, 1994	8.28	8.34	8.27	8.28
652	NYSE	OGE	Thu, Dec 29, 1994	8.25	8.28	8.25	8.25
651	NYSE	OGE	Wed, Dec 28, 1994	8.25	8.31	8.25	8.25
650	NYSE	OGE	Tue, Dec 27, 1994	8.31	8.31	8.22	8.25
649	NYSE	OGE	Fri, Dec 23, 1994	8.28	8.34	8.25	8.34
648	NYSE	OGE	Thu, Dec 22, 1994	8.31	8.41	8.28	8.28
647	NYSE	OGE	Wed, Dec 21, 1994	8.22	8.38	8.22	8.31
646	NYSE	OGE	Tue, Dec 20, 1994	8.19	8.25	8.13	8.25
645	NYSE	OGE	Mon, Dec 19, 1994	8.38	8.38	8.19	8.19
644	NYSE	OGE	Fri, Dec 16, 1994	8.34	8.38	8.31	8.34
643	NYSE	OGE	Thu, Dec 15, 1994	8.38	8.41	8.34	8.41
642	NYSE	OGE	Wed, Dec 14, 1994	8.34	8.44	8.34	8.44
641	NYSE	OGE	Tue, Dec 13, 1994	8.22	8.34	8.19	8.31
640	NYSE	OGE	Mon, Dec 12, 1994	8.25	8.31	8.22	8.25
639	NYSE	OGE	Fri, Dec 9, 1994	8.25	8.28	8.19	8.25
638	NYSE	OGE	Thu, Dec 8, 1994	8.22	8.34	8.22	8.28
637	NYSE	OGE	Wed, Dec 7, 1994	8.19	8.25	8.16	8.25
636	NYSE	OGE	Tue, Dec 6, 1994	8.25	8.25	8.16	8.19
635	NYSE	OGE	Mon, Dec 5, 1994	8.19	8.25	8.19	8.22
634	NYSE	OGE	Fri, Dec 2, 1994	8.16	8.25	8.16	8.22
633	NYSE	OGE	Thu, Dec 1, 1994	8.19	8.25	8.16	8.16
632	NYSE	OGE	Wed, Nov 30, 1994	8.19	8.34	8.19	8.22
631	NYSE	OGE	Tue, Nov 29, 1994	8.25	8.25	8.16	8.16
630	NYSE	OGE	Mon, Nov 28, 1994	8.22	8.25	8.19	8.25
629	NYSE	OGE	Fri, Nov 25, 1994	8.13	8.25	8.13	8.22
628	NYSE	OGE	Wed, Nov 23, 1994	8.03	8.16	8.03	8.16
627	NYSE	OGE	Tue, Nov 22, 1994	8.03	8.09	8.00	8.03
626	NYSE	OGE	Mon, Nov 21, 1994	8.00	8.06	8.00	8.03
625	NYSE	OGE	Fri, Nov 18, 1994	8.13	8.13	8.03	8.03
624	NYSE	OGE	Thu, Nov 17, 1994	8.09	8.13	8.06	8.13
623	NYSE	OGE	Wed, Nov 16, 1994	8.13	8.19	8.09	8.09
622	NYSE	OGE	Tue, Nov 15, 1994	8.25	8.25	8.13	8.19
621	NYSE	OGE	Mon, Nov 14, 1994	8.25	8.25	8.22	8.22
620	NYSE	OGE	Fri, Nov 11, 1994	8.25	8.25	8.16	8.25
619	NYSE	OGE	Thu, Nov 10, 1994	8.28	8.34	8.25	8.28
618	NYSE	OGE	Wed, Nov 9, 1994	8.41	8.44	8.28	8.28
617	NYSE	OGE	Tue, Nov 8, 1994	8.50	8.50	8.41	8.41
616	NYSE	OGE	Mon, Nov 7, 1994	8.50	8.50	8.44	8.47
615	NYSE	OGE	Fri, Nov 4, 1994	8.50	8.56	8.47	8.50
614	NYSE	OGE	Thu, Nov 3, 1994	8.47	8.53	8.47	8.53
613	NYSE	OGE	Wed, Nov 2, 1994	8.44	8.50	8.44	8.47
612	NYSE	OGE	Tue, Nov 1, 1994	8.41	8.47	8.41	8.44
611	NYSE	OGE	Mon, Oct 31, 1994	8.41	8.44	8.38	8.44
610	NYSE	OGE	Fri, Oct 28, 1994	8.31	8.38	8.31	8.34
609	NYSE	OGE	Thu, Oct 27, 1994	8.28	8.31	8.25	8.31
608	NYSE	OGE	Wed, Oct 26, 1994	8.41	8.41	8.28	8.28
607	NYSE	OGE	Tue, Oct 25, 1994	8.31	8.44	8.31	8.44
606	NYSE	OGE	Mon, Oct 24, 1994	8.28	8.34	8.25	8.31
605	NYSE	OGE	Fri, Oct 21, 1994	8.34	8.34	8.28	8.34
604	NYSE	OGE	Thu, Oct 20, 1994	8.38	8.38	8.34	8.38
603	NYSE	OGE	Wed, Oct 19, 1994	8.38	8.44	8.38	8.41
602	NYSE	OGE	Tue, Oct 18, 1994	8.38	8.41	8.38	8.41
601	NYSE	OGE	Mon, Oct 17, 1994	8.44	8.47	8.41	8.41
600	NYSE	OGE	Fri, Oct 14, 1994	8.47	8.47	8.44	8.44
599	NYSE	OGE	Thu, Oct 13, 1994	8.41	8.47	8.41	8.47
598	NYSE	OGE	Wed, Oct 12, 1994	8.44	8.44	8.38	8.41
597	NYSE	OGE	Tue, Oct 11, 1994	8.34	8.44	8.34	8.41
596	NYSE	OGE	Mon, Oct 10, 1994	8.31	8.38	8.28	8.34
595	NYSE	OGE	Fri, Oct 7, 1994	8.22	8.28	8.22	8.28
594	NYSE	OGE	Thu, Oct 6, 1994	8.19	8.25	8.19	8.22
593	NYSE	OGE	Wed, Oct 5, 1994	8.19	8.22	8.16	8.22
592	NYSE	OGE	Tue, Oct 4, 1994	8.22	8.25	8.19	8.19
591	NYSE	OGE	Mon, Oct 3, 1994	8.31	8.31	8.22	8.25
590	NYSE	OGE	Fri, Sep 30, 1994	8.38	8.50	8.38	8.44
589	NYSE	OGE	Thu, Sep 29, 1994	8.28	8.41	8.28	8.41
588	NYSE	OGE	Wed, Sep 28, 1994	8.28	8.34	8.28	8.34
587	NYSE	OGE	Tue, Sep 27, 1994	8.28	8.31	8.25	8.28
586	NYSE	OGE	Mon, Sep 26, 1994	8.22	8.28	8.22	8.28
585	NYSE	OGE	Fri, Sep 23, 1994	8.25	8.25	8.19	8.25
584	NYSE	OGE	Thu, Sep 22, 1994	8.22	8.25	8.19	8.25
583	NYSE	OGE	Wed, Sep 21, 1994	8.13	8.22	8.13	8.22
582	NYSE	OGE	Tue, Sep 20, 1994	8.16	8.16	8.06	8.13
581	NYSE	OGE	Mon, Sep 19, 1994	8.16	8.19	8.16	8.16
580	NYSE	OGE	Fri, Sep 16, 1994	8.19	8.19	8.16	8.19
579	NYSE	OGE	Thu, Sep 15, 1994	8.22	8.25	8.19	8.22
578	NYSE	OGE	Wed, Sep 14, 1994	8.19	8.25	8.19	8.25
577	NYSE	OGE	Tue, Sep 13, 1994	8.25	8.28	8.19	8.25
576	NYSE	OGE	Mon, Sep 12, 1994	8.28	8.31	8.25	8.25
575	NYSE	OGE	Fri, Sep 9, 1994	8.34	8.38	8.28	8.31
574	NYSE	OGE	Thu, Sep 8, 1994	8.41	8.41	8.38	8.38
573	NYSE	OGE	Wed, Sep 7, 1994	8.34	8.38	8.31	8.34
572	NYSE	OGE	Tue, Sep 6, 1994	8.41	8.41	8.31	8.31
571	NYSE	OGE	Fri, Sep 2, 1994	8.53	8.53	8.44	8.44
570	NYSE	OGE	Thu, Sep 1, 1994	8.53	8.56	8.50	8.53
569	NYSE	OGE	Wed, Aug 31, 1994	8.50	8.59	8.50	8.56
568	NYSE	OGE	Tue, Aug 30, 1994	8.44	8.50	8.44	8.50
567	NYSE	OGE	Mon, Aug 29, 1994	8.47	8.47	8.44	8.44
566	NYSE	OGE	Fri, Aug 26, 1994	8.44	8.50	8.44	8.47
565	NYSE	OGE	Thu, Aug 25, 1994	8.38	8.44	8.34	8.41
564	NYSE	OGE	Wed, Aug 24, 1994	8.41	8.44	8.34	8.38
563	NYSE	OGE	Tue, Aug 23, 1994	8.31	8.41	8.28	8.41
562	NYSE	OGE	Mon, Aug 22, 1994	8.44	8.44	8.28	8.31
561	NYSE	OGE	Fri, Aug 19, 1994	8.38	8.47	8.38	8.41
560	NYSE	OGE	Thu, Aug 18, 1994	8.41	8.41	8.38	8.41
559	NYSE	OGE	Wed, Aug 17, 1994	8.38	8.47	8.38	8.47
558	NYSE	OGE	Tue, Aug 16, 1994	8.38	8.41	8.38	8.41
557	NYSE	OGE	Mon, Aug 15, 1994	8.38	8.38	8.34	8.38
556	NYSE	OGE	Fri, Aug 12, 1994	8.28	8.38	8.28	8.34
555	NYSE	OGE	Thu, Aug 11, 1994	8.28	8.41	8.25	8.25
554	NYSE	OGE	Wed, Aug 10, 1994	8.31	8.34	8.22	8.28
553	NYSE	OGE	Tue, Aug 9, 1994	8.25	8.34	8.25	8.31
552	NYSE	OGE	Mon, Aug 8, 1994	8.16	8.28	8.16	8.25
551	NYSE	OGE	Fri, Aug 5, 1994	8.19	8.19	8.13	8.16
550	NYSE	OGE	Thu, Aug 4, 1994	8.34	8.34	8.22	8.22
549	NYSE	OGE	Wed, Aug 3, 1994	8.38	8.44	8.31	8.31
548	NYSE	OGE	Tue, Aug 2, 1994	8.22	8.41	8.22	8.41
547	NYSE	OGE	Mon, Aug 1, 1994	8.03	8.22	8.03	8.22
546	NYSE	OGE	Fri, Jul 29, 1994	7.84	8.00	7.84	7.97
545	NYSE	OGE	Thu, Jul 28, 1994	7.88	7.88	7.84	7.84
544	NYSE	OGE	Wed, Jul 27, 1994	7.84	7.88	7.81	7.88
543	NYSE	OGE	Tue, Jul 26, 1994	7.88	7.88	7.84	7.88
542	NYSE	OGE	Mon, Jul 25, 1994	7.69	7.91	7.69	7.88
541	NYSE	OGE	Fri, Jul 22, 1994	7.78	7.78	7.69	7.75
540	NYSE	OGE	Thu, Jul 21, 1994	7.81	7.81	7.75	7.75
539	NYSE	OGE	Wed, Jul 20, 1994	7.81	7.84	7.78	7.84
538	NYSE	OGE	Tue, Jul 19, 1994	7.72	7.81	7.72	7.81
537	NYSE	OGE	Mon, Jul 18, 1994	7.75	7.75	7.72	7.75
536	NYSE	OGE	Fri, Jul 15, 1994	7.75	7.78	7.75	7.78
535	NYSE	OGE	Thu, Jul 14, 1994	7.72	7.81	7.72	7.75
534	NYSE	OGE	Wed, Jul 13, 1994	7.66	7.75	7.66	7.69
533	NYSE	OGE	Tue, Jul 12, 1994	7.59	7.69	7.59	7.69
532	NYSE	OGE	Mon, Jul 11, 1994	7.59	7.59	7.53	7.56
531	NYSE	OGE	Fri, Jul 8, 1994	7.66	7.66	7.59	7.59
530	NYSE	OGE	Thu, Jul 7, 1994	7.59	7.69	7.59	7.69
529	NYSE	OGE	Wed, Jul 6, 1994	7.53	7.59	7.50	7.56
528	NYSE	OGE	Tue, Jul 5, 1994	7.53	7.56	7.47	7.53
527	NYSE	OGE	Fri, Jul 1, 1994	7.44	7.53	7.41	7.53
526	NYSE	OGE	Thu, Jun 30, 1994	7.50	7.59	7.50	7.59
525	NYSE	OGE	Wed, Jun 29, 1994	7.44	7.53	7.44	7.50
524	NYSE	OGE	Tue, Jun 28, 1994	7.50	7.50	7.41	7.47
523	NYSE	OGE	Mon, Jun 27, 1994	7.41	7.50	7.38	7.47
522	NYSE	OGE	Fri, Jun 24, 1994	7.41	7.44	7.34	7.41
521	NYSE	OGE	Thu, Jun 23, 1994	7.53	7.56	7.41	7.41
520	NYSE	OGE	Wed, Jun 22, 1994	7.53	7.59	7.53	7.53
519	NYSE	OGE	Tue, Jun 21, 1994	7.59	7.63	7.47	7.50
518	NYSE	OGE	Mon, Jun 20, 1994	7.66	7.69	7.53	7.59
517	NYSE	OGE	Fri, Jun 17, 1994	7.81	7.81	7.66	7.66
516	NYSE	OGE	Thu, Jun 16, 1994	7.75	7.81	7.75	7.78
515	NYSE	OGE	Wed, Jun 15, 1994	7.81	7.84	7.75	7.75
514	NYSE	OGE	Tue, Jun 14, 1994	7.81	7.81	7.75	7.78
513	NYSE	OGE	Mon, Jun 13, 1994	7.84	7.84	7.78	7.81
512	NYSE	OGE	Fri, Jun 10, 1994	7.75	7.84	7.75	7.84
511	NYSE	OGE	Thu, Jun 9, 1994	7.78	7.81	7.75	7.75
510	NYSE	OGE	Wed, Jun 8, 1994	7.78	7.84	7.78	7.78
509	NYSE	OGE	Tue, Jun 7, 1994	7.78	7.81	7.78	7.78
508	NYSE	OGE	Mon, Jun 6, 1994	7.78	7.84	7.78	7.81
507	NYSE	OGE	Fri, Jun 3, 1994	7.66	7.78	7.66	7.75
506	NYSE	OGE	Thu, Jun 2, 1994	7.66	7.69	7.63	7.69
505	NYSE	OGE	Wed, Jun 1, 1994	7.69	7.72	7.66	7.69
504	NYSE	OGE	Tue, May 31, 1994	7.75	7.75	7.69	7.69
503	NYSE	OGE	Fri, May 27, 1994	7.75	7.78	7.69	7.72
502	NYSE	OGE	Thu, May 26, 1994	7.81	7.88	7.78	7.78
501	NYSE	OGE	Wed, May 25, 1994	7.72	7.84	7.72	7.84
500	NYSE	OGE	Tue, May 24, 1994	7.72	7.78	7.69	7.75
499	NYSE	OGE	Mon, May 23, 1994	7.69	7.72	7.59	7.72
498	NYSE	OGE	Fri, May 20, 1994	7.78	7.78	7.66	7.72
497	NYSE	OGE	Thu, May 19, 1994	7.75	7.88	7.69	7.84
496	NYSE	OGE	Wed, May 18, 1994	7.72	7.75	7.63	7.75
495	NYSE	OGE	Tue, May 17, 1994	7.72	7.78	7.69	7.69
494	NYSE	OGE	Mon, May 16, 1994	7.72	7.78	7.63	7.78
493	NYSE	OGE	Fri, May 13, 1994	7.72	7.78	7.69	7.75
492	NYSE	OGE	Thu, May 12, 1994	7.75	7.75	7.69	7.75
491	NYSE	OGE	Wed, May 11, 1994	8.00	8.00	7.63	7.69
490	NYSE	OGE	Tue, May 10, 1994	8.31	8.34	7.97	8.00
489	NYSE	OGE	Mon, May 9, 1994	8.47	8.47	8.28	8.31
488	NYSE	OGE	Fri, May 6, 1994	8.75	8.75	8.50	8.53
487	NYSE	OGE	Thu, May 5, 1994	8.72	8.75	8.69	8.75
486	NYSE	OGE	Wed, May 4, 1994	8.72	8.72	8.69	8.72
485	NYSE	OGE	Tue, May 3, 1994	8.72	8.75	8.69	8.75
484	NYSE	OGE	Mon, May 2, 1994	8.75	8.81	8.75	8.75
483	NYSE	OGE	Fri, Apr 29, 1994	8.47	8.72	8.47	8.72
482	NYSE	OGE	Thu, Apr 28, 1994	8.59	8.59	8.50	8.50
481	NYSE	OGE	Tue, Apr 26, 1994	8.66	8.66	8.59	8.66
480	NYSE	OGE	Mon, Apr 25, 1994	8.66	8.72	8.66	8.69
479	NYSE	OGE	Fri, Apr 22, 1994	8.78	8.81	8.66	8.66
478	NYSE	OGE	Thu, Apr 21, 1994	8.75	8.88	8.75	8.81
477	NYSE	OGE	Wed, Apr 20, 1994	8.56	8.72	8.53	8.72
476	NYSE	OGE	Tue, Apr 19, 1994	8.53	8.56	8.50	8.56
475	NYSE	OGE	Mon, Apr 18, 1994	8.50	8.53	8.44	8.50
474	NYSE	OGE	Fri, Apr 15, 1994	8.34	8.50	8.34	8.47
473	NYSE	OGE	Thu, Apr 14, 1994	8.38	8.41	8.28	8.34
472	NYSE	OGE	Wed, Apr 13, 1994	8.47	8.47	8.38	8.41
471	NYSE	OGE	Tue, Apr 12, 1994	8.41	8.50	8.41	8.47
470	NYSE	OGE	Mon, Apr 11, 1994	8.50	8.50	8.41	8.41
469	NYSE	OGE	Fri, Apr 8, 1994	8.47	8.50	8.44	8.47
468	NYSE	OGE	Thu, Apr 7, 1994	8.53	8.53	8.44	8.50
467	NYSE	OGE	Wed, Apr 6, 1994	8.56	8.63	8.50	8.50
466	NYSE	OGE	Tue, Apr 5, 1994	8.38	8.59	8.38	8.56
465	NYSE	OGE	Mon, Apr 4, 1994	8.50	8.50	8.34	8.34
464	NYSE	OGE	Thu, Mar 31, 1994	8.75	8.75	8.56	8.66
463	NYSE	OGE	Wed, Mar 30, 1994	8.81	8.81	8.72	8.72
462	NYSE	OGE	Tue, Mar 29, 1994	8.94	8.94	8.78	8.78
461	NYSE	OGE	Mon, Mar 28, 1994	8.88	8.94	8.78	8.94
460	NYSE	OGE	Fri, Mar 25, 1994	8.91	8.91	8.88	8.88
459	NYSE	OGE	Thu, Mar 24, 1994	9.03	9.03	8.91	8.94
458	NYSE	OGE	Wed, Mar 23, 1994	9.00	9.06	9.00	9.03
457	NYSE	OGE	Tue, Mar 22, 1994	8.97	9.06	8.97	9.03
456	NYSE	OGE	Mon, Mar 21, 1994	9.03	9.03	8.94	9.00
455	NYSE	OGE	Fri, Mar 18, 1994	9.03	9.06	8.97	9.00
454	NYSE	OGE	Thu, Mar 17, 1994	8.97	9.03	8.94	9.03
453	NYSE	OGE	Wed, Mar 16, 1994	8.94	9.00	8.91	9.00
452	NYSE	OGE	Tue, Mar 15, 1994	9.03	9.06	8.94	8.94
451	NYSE	OGE	Mon, Mar 14, 1994	8.97	9.06	8.97	9.00
450	NYSE	OGE	Fri, Mar 11, 1994	8.94	9.00	8.91	8.97
449	NYSE	OGE	Thu, Mar 10, 1994	9.00	9.00	8.91	8.91
448	NYSE	OGE	Wed, Mar 9, 1994	8.88	9.03	8.88	9.00
447	NYSE	OGE	Tue, Mar 8, 1994	8.94	8.94	8.78	8.88
446	NYSE	OGE	Mon, Mar 7, 1994	8.91	9.00	8.91	8.97
445	NYSE	OGE	Fri, Mar 4, 1994	8.75	8.91	8.72	8.88
444	NYSE	OGE	Thu, Mar 3, 1994	8.66	8.78	8.66	8.75
443	NYSE	OGE	Wed, Mar 2, 1994	8.59	8.72	8.53	8.72
442	NYSE	OGE	Tue, Mar 1, 1994	8.75	8.75	8.59	8.66
441	NYSE	OGE	Mon, Feb 28, 1994	8.69	8.88	8.63	8.78
440	NYSE	OGE	Fri, Feb 25, 1994	8.50	8.66	8.50	8.63
439	NYSE	OGE	Thu, Feb 24, 1994	8.47	8.50	8.41	8.44
438	NYSE	OGE	Wed, Feb 23, 1994	8.53	8.59	8.44	8.47
437	NYSE	OGE	Tue, Feb 22, 1994	8.41	8.56	8.38	8.53
436	NYSE	OGE	Fri, Feb 18, 1994	8.59	8.63	8.47	8.47
435	NYSE	OGE	Thu, Feb 17, 1994	8.63	8.72	8.59	8.63
434	NYSE	OGE	Wed, Feb 16, 1994	8.75	8.75	8.59	8.63
433	NYSE	OGE	Tue, Feb 15, 1994	8.69	8.78	8.66	8.72
432	NYSE	OGE	Mon, Feb 14, 1994	8.66	8.69	8.63	8.69
431	NYSE	OGE	Fri, Feb 11, 1994	8.66	8.72	8.63	8.63
430	NYSE	OGE	Thu, Feb 10, 1994	8.81	8.81	8.69	8.72
429	NYSE	OGE	Wed, Feb 9, 1994	8.72	8.81	8.72	8.78
428	NYSE	OGE	Tue, Feb 8, 1994	8.72	8.75	8.69	8.72
427	NYSE	OGE	Mon, Feb 7, 1994	8.75	8.81	8.66	8.72
426	NYSE	OGE	Fri, Feb 4, 1994	9.06	9.06	8.81	8.81
425	NYSE	OGE	Thu, Feb 3, 1994	9.00	9.13	8.97	9.13
424	NYSE	OGE	Wed, Feb 2, 1994	9.09	9.09	9.03	9.06
423	NYSE	OGE	Tue, Feb 1, 1994	9.06	9.13	9.06	9.09
422	NYSE	OGE	Mon, Jan 31, 1994	9.13	9.13	9.06	9.09
421	NYSE	OGE	Fri, Jan 28, 1994	9.06	9.13	9.03	9.06
420	NYSE	OGE	Thu, Jan 27, 1994	8.88	9.06	8.81	9.06
419	NYSE	OGE	Wed, Jan 26, 1994	8.66	8.88	8.66	8.88
418	NYSE	OGE	Tue, Jan 25, 1994	8.78	8.78	8.59	8.72
417	NYSE	OGE	Mon, Jan 24, 1994	8.81	8.81	8.75	8.78
416	NYSE	OGE	Fri, Jan 21, 1994	8.88	8.88	8.81	8.84
415	NYSE	OGE	Thu, Jan 20, 1994	8.84	8.88	8.84	8.88
414	NYSE	OGE	Wed, Jan 19, 1994	8.94	8.97	8.84	8.91
413	NYSE	OGE	Tue, Jan 18, 1994	9.03	9.03	8.94	8.97
412	NYSE	OGE	Mon, Jan 17, 1994	9.06	9.06	9.00	9.03
411	NYSE	OGE	Fri, Jan 14, 1994	9.09	9.13	9.03	9.06
410	NYSE	OGE	Thu, Jan 13, 1994	9.19	9.19	9.09	9.13
409	NYSE	OGE	Wed, Jan 12, 1994	9.22	9.22	9.19	9.19
408	NYSE	OGE	Tue, Jan 11, 1994	9.16	9.22	9.13	9.19
407	NYSE	OGE	Mon, Jan 10, 1994	9.16	9.19	9.16	9.19
406	NYSE	OGE	Fri, Jan 7, 1994	9.13	9.22	9.13	9.22
405	NYSE	OGE	Thu, Jan 6, 1994	9.19	9.22	9.09	9.13
404	NYSE	OGE	Wed, Jan 5, 1994	9.16	9.25	9.16	9.16
403	NYSE	OGE	Tue, Jan 4, 1994	9.09	9.13	9.06	9.13
402	NYSE	OGE	Mon, Jan 3, 1994	9.25	9.31	9.22	9.25
401	NYSE	OGE	Fri, Dec 31, 1993	9.28	9.28	9.25	9.25
400	NYSE	OGE	Thu, Dec 30, 1993	9.28	9.31	9.25	9.28
399	NYSE	OGE	Wed, Dec 29, 1993	9.28	9.31	9.25	9.31
398	NYSE	OGE	Tue, Dec 28, 1993	9.19	9.28	9.19	9.28
397	NYSE	OGE	Mon, Dec 27, 1993	9.22	9.22	9.16	9.22
396	NYSE	OGE	Thu, Dec 23, 1993	9.19	9.22	9.19	9.22
395	NYSE	OGE	Wed, Dec 22, 1993	9.22	9.22	9.19	9.22
394	NYSE	OGE	Tue, Dec 21, 1993	9.19	9.25	9.16	9.22
393	NYSE	OGE	Mon, Dec 20, 1993	9.19	9.19	9.16	9.19
392	NYSE	OGE	Fri, Dec 17, 1993	9.16	9.22	9.16	9.16
391	NYSE	OGE	Thu, Dec 16, 1993	9.13	9.19	9.13	9.16
390	NYSE	OGE	Wed, Dec 15, 1993	9.06	9.16	9.06	9.13
389	NYSE	OGE	Tue, Dec 14, 1993	9.00	9.06	9.00	9.03
388	NYSE	OGE	Mon, Dec 13, 1993	8.91	9.00	8.84	9.00
387	NYSE	OGE	Fri, Dec 10, 1993	8.97	8.97	8.88	8.97
386	NYSE	OGE	Thu, Dec 9, 1993	8.94	9.03	8.94	8.94
385	NYSE	OGE	Wed, Dec 8, 1993	9.00	9.00	8.91	8.91
384	NYSE	OGE	Tue, Dec 7, 1993	8.97	9.00	8.91	9.00
383	NYSE	OGE	Mon, Dec 6, 1993	8.84	8.97	8.84	8.97
382	NYSE	OGE	Fri, Dec 3, 1993	8.81	8.88	8.78	8.88
381	NYSE	OGE	Thu, Dec 2, 1993	8.78	8.78	8.75	8.78
380	NYSE	OGE	Wed, Dec 1, 1993	8.69	8.78	8.69	8.78
379	NYSE	OGE	Tue, Nov 30, 1993	8.66	8.75	8.66	8.69
378	NYSE	OGE	Mon, Nov 29, 1993	8.72	8.78	8.69	8.72
377	NYSE	OGE	Fri, Nov 26, 1993	8.66	8.69	8.63	8.66
376	NYSE	OGE	Wed, Nov 24, 1993	8.50	8.66	8.50	8.66
375	NYSE	OGE	Tue, Nov 23, 1993	8.31	8.53	8.31	8.50
374	NYSE	OGE	Mon, Nov 22, 1993	8.25	8.31	8.22	8.31
373	NYSE	OGE	Fri, Nov 19, 1993	8.34	8.34	8.25	8.25
372	NYSE	OGE	Thu, Nov 18, 1993	8.34	8.34	8.28	8.28
371	NYSE	OGE	Wed, Nov 17, 1993	8.34	8.38	8.31	8.34
370	NYSE	OGE	Tue, Nov 16, 1993	8.31	8.34	8.25	8.31
369	NYSE	OGE	Mon, Nov 15, 1993	8.38	8.41	8.28	8.28
368	NYSE	OGE	Fri, Nov 12, 1993	8.38	8.41	8.38	8.41
367	NYSE	OGE	Thu, Nov 11, 1993	8.41	8.44	8.38	8.41
366	NYSE	OGE	Wed, Nov 10, 1993	8.41	8.44	8.41	8.44
365	NYSE	OGE	Tue, Nov 9, 1993	8.56	8.56	8.38	8.44
364	NYSE	OGE	Mon, Nov 8, 1993	8.47	8.50	8.44	8.50
363	NYSE	OGE	Fri, Nov 5, 1993	8.50	8.50	8.31	8.41
362	NYSE	OGE	Thu, Nov 4, 1993	8.63	8.69	8.53	8.53
361	NYSE	OGE	Wed, Nov 3, 1993	8.81	8.81	8.50	8.59
360	NYSE	OGE	Tue, Nov 2, 1993	8.91	8.91	8.84	8.88
359	NYSE	OGE	Mon, Nov 1, 1993	8.88	8.94	8.84	8.94
358	NYSE	OGE	Fri, Oct 29, 1993	8.78	8.91	8.78	8.91
357	NYSE	OGE	Thu, Oct 28, 1993	8.75	8.84	8.69	8.78
356	NYSE	OGE	Wed, Oct 27, 1993	8.69	8.75	8.66	8.75
355	NYSE	OGE	Tue, Oct 26, 1993	8.78	8.81	8.72	8.75
354	NYSE	OGE	Mon, Oct 25, 1993	8.88	8.91	8.69	8.81
353	NYSE	OGE	Fri, Oct 22, 1993	8.88	8.94	8.88	8.88
352	NYSE	OGE	Thu, Oct 21, 1993	8.91	8.94	8.88	8.94
351	NYSE	OGE	Wed, Oct 20, 1993	8.94	8.97	8.88	8.94
350	NYSE	OGE	Tue, Oct 19, 1993	9.03	9.06	8.97	8.97
349	NYSE	OGE	Mon, Oct 18, 1993	9.22	9.22	9.03	9.03
348	NYSE	OGE	Fri, Oct 15, 1993	9.06	9.25	9.03	9.19
347	NYSE	OGE	Thu, Oct 14, 1993	8.91	8.97	8.88	8.97
346	NYSE	OGE	Wed, Oct 13, 1993	8.88	8.91	8.75	8.91
345	NYSE	OGE	Tue, Oct 12, 1993	9.00	9.00	8.88	8.88
344	NYSE	OGE	Mon, Oct 11, 1993	9.16	9.16	9.00	9.06
343	NYSE	OGE	Fri, Oct 8, 1993	9.19	9.19	9.16	9.19
342	NYSE	OGE	Thu, Oct 7, 1993	9.25	9.25	9.19	9.19
341	NYSE	OGE	Wed, Oct 6, 1993	9.25	9.28	9.19	9.25
340	NYSE	OGE	Tue, Oct 5, 1993	9.34	9.34	9.19	9.25
339	NYSE	OGE	Mon, Oct 4, 1993	9.41	9.47	9.28	9.34
338	NYSE	OGE	Fri, Oct 1, 1993	9.53	9.59	9.50	9.53
337	NYSE	OGE	Thu, Sep 30, 1993	9.50	9.53	9.47	9.53
336	NYSE	OGE	Wed, Sep 29, 1993	9.56	9.63	9.50	9.50
335	NYSE	OGE	Tue, Sep 28, 1993	9.47	9.59	9.47	9.56
334	NYSE	OGE	Mon, Sep 27, 1993	9.41	9.50	9.41	9.47
333	NYSE	OGE	Fri, Sep 24, 1993	9.44	9.47	9.41	9.41
332	NYSE	OGE	Thu, Sep 23, 1993	9.44	9.47	9.38	9.44
331	NYSE	OGE	Wed, Sep 22, 1993	9.63	9.66	9.38	9.44
330	NYSE	OGE	Tue, Sep 21, 1993	9.53	9.63	9.53	9.63
329	NYSE	OGE	Mon, Sep 20, 1993	9.53	9.56	9.50	9.53
328	NYSE	OGE	Fri, Sep 17, 1993	9.50	9.56	9.47	9.56
327	NYSE	OGE	Thu, Sep 16, 1993	9.50	9.56	9.47	9.56
326	NYSE	OGE	Wed, Sep 15, 1993	9.50	9.50	9.44	9.50
325	NYSE	OGE	Tue, Sep 14, 1993	9.50	9.50	9.47	9.50
324	NYSE	OGE	Mon, Sep 13, 1993	9.50	9.53	9.47	9.50
323	NYSE	OGE	Fri, Sep 10, 1993	9.47	9.53	9.44	9.50
322	NYSE	OGE	Thu, Sep 9, 1993	9.47	9.53	9.44	9.44
321	NYSE	OGE	Wed, Sep 8, 1993	9.50	9.50	9.41	9.47
320	NYSE	OGE	Tue, Sep 7, 1993	9.44	9.56	9.44	9.50
319	NYSE	OGE	Fri, Sep 3, 1993	9.41	9.47	9.41	9.47
318	NYSE	OGE	Thu, Sep 2, 1993	9.38	9.44	9.38	9.41
317	NYSE	OGE	Wed, Sep 1, 1993	9.41	9.44	9.34	9.41
316	NYSE	OGE	Tue, Aug 31, 1993	9.44	9.47	9.38	9.41
315	NYSE	OGE	Mon, Aug 30, 1993	9.38	9.50	9.38	9.44
314	NYSE	OGE	Fri, Aug 27, 1993	9.19	9.38	9.19	9.38
313	NYSE	OGE	Thu, Aug 26, 1993	9.09	9.16	9.09	9.13
312	NYSE	OGE	Wed, Aug 25, 1993	8.97	9.09	8.97	9.09
311	NYSE	OGE	Tue, Aug 24, 1993	8.94	8.97	8.91	8.97
310	NYSE	OGE	Mon, Aug 23, 1993	8.94	8.97	8.91	8.94
309	NYSE	OGE	Fri, Aug 20, 1993	9.00	9.00	8.91	8.97
308	NYSE	OGE	Thu, Aug 19, 1993	9.03	9.03	8.97	8.97
307	NYSE	OGE	Wed, Aug 18, 1993	9.00	9.03	9.00	9.00
306	NYSE	OGE	Tue, Aug 17, 1993	9.13	9.13	9.00	9.03
305	NYSE	OGE	Mon, Aug 16, 1993	9.03	9.13	9.00	9.13
304	NYSE	OGE	Fri, Aug 13, 1993	9.03	9.03	9.00	9.03
303	NYSE	OGE	Thu, Aug 12, 1993	9.03	9.03	9.00	9.03
302	NYSE	OGE	Wed, Aug 11, 1993	9.09	9.09	9.00	9.03
301	NYSE	OGE	Tue, Aug 10, 1993	9.06	9.09	9.06	9.09
300	NYSE	OGE	Mon, Aug 9, 1993	9.06	9.09	9.03	9.09
299	NYSE	OGE	Fri, Aug 6, 1993	9.00	9.09	9.00	9.03
298	NYSE	OGE	Thu, Aug 5, 1993	8.97	9.03	8.94	9.00
297	NYSE	OGE	Wed, Aug 4, 1993	8.84	8.97	8.84	8.97
296	NYSE	OGE	Tue, Aug 3, 1993	8.84	8.88	8.81	8.84
295	NYSE	OGE	Mon, Aug 2, 1993	8.78	8.84	8.75	8.81
294	NYSE	OGE	Fri, Jul 30, 1993	8.72	8.78	8.69	8.75
293	NYSE	OGE	Thu, Jul 29, 1993	8.63	8.75	8.63	8.75
292	NYSE	OGE	Wed, Jul 28, 1993	8.56	8.66	8.50	8.63
291	NYSE	OGE	Tue, Jul 27, 1993	8.53	8.59	8.50	8.56
290	NYSE	OGE	Mon, Jul 26, 1993	8.56	8.63	8.56	8.59
289	NYSE	OGE	Fri, Jul 23, 1993	8.56	8.59	8.56	8.56
288	NYSE	OGE	Thu, Jul 22, 1993	8.56	8.59	8.56	8.56
287	NYSE	OGE	Wed, Jul 21, 1993	8.63	8.63	8.56	8.56
286	NYSE	OGE	Tue, Jul 20, 1993	8.66	8.66	8.56	8.59
285	NYSE	OGE	Mon, Jul 19, 1993	8.72	8.72	8.63	8.66
284	NYSE	OGE	Fri, Jul 16, 1993	8.72	8.72	8.69	8.72
283	NYSE	OGE	Thu, Jul 15, 1993	8.75	8.75	8.66	8.72
282	NYSE	OGE	Wed, Jul 14, 1993	8.75	8.78	8.72	8.75
281	NYSE	OGE	Tue, Jul 13, 1993	8.81	8.81	8.75	8.75
280	NYSE	OGE	Mon, Jul 12, 1993	8.91	8.91	8.75	8.78
279	NYSE	OGE	Fri, Jul 9, 1993	8.97	8.97	8.88	8.91
278	NYSE	OGE	Thu, Jul 8, 1993	8.97	8.97	8.94	8.97
277	NYSE	OGE	Wed, Jul 7, 1993	8.97	9.00	8.88	8.94
276	NYSE	OGE	Tue, Jul 6, 1993	9.00	9.00	8.94	8.94
275	NYSE	OGE	Fri, Jul 2, 1993	8.94	9.00	8.91	8.94
274	NYSE	OGE	Thu, Jul 1, 1993	9.19	9.19	9.16	9.19
273	NYSE	OGE	Wed, Jun 30, 1993	9.25	9.28	9.19	9.19
272	NYSE	OGE	Tue, Jun 29, 1993	9.22	9.25	9.16	9.22
271	NYSE	OGE	Mon, Jun 28, 1993	9.19	9.25	9.19	9.22
270	NYSE	OGE	Fri, Jun 25, 1993	9.31	9.31	9.19	9.22
269	NYSE	OGE	Thu, Jun 24, 1993	9.16	9.31	9.16	9.31
268	NYSE	OGE	Wed, Jun 23, 1993	9.22	9.41	9.16	9.19
267	NYSE	OGE	Tue, Jun 22, 1993	9.13	9.22	9.09	9.16
266	NYSE	OGE	Mon, Jun 21, 1993	9.06	9.13	9.06	9.09
265	NYSE	OGE	Fri, Jun 18, 1993	9.16	9.16	9.06	9.06
264	NYSE	OGE	Thu, Jun 17, 1993	9.06	9.13	9.06	9.13
263	NYSE	OGE	Wed, Jun 16, 1993	9.00	9.09	9.00	9.06
262	NYSE	OGE	Tue, Jun 15, 1993	9.00	9.03	8.97	9.00
261	NYSE	OGE	Mon, Jun 14, 1993	9.03	9.03	8.97	8.97
260	NYSE	OGE	Fri, Jun 11, 1993	8.91	9.03	8.91	9.00
259	NYSE	OGE	Thu, Jun 10, 1993	8.88	8.94	8.88	8.91
258	NYSE	OGE	Wed, Jun 9, 1993	8.78	8.91	8.78	8.91
257	NYSE	OGE	Tue, Jun 8, 1993	8.84	8.88	8.78	8.78
256	NYSE	OGE	Mon, Jun 7, 1993	8.84	8.88	8.78	8.81
255	NYSE	OGE	Fri, Jun 4, 1993	8.88	8.91	8.84	8.84
254	NYSE	OGE	Thu, Jun 3, 1993	8.88	8.91	8.81	8.88
253	NYSE	OGE	Wed, Jun 2, 1993	8.84	8.91	8.78	8.91
252	NYSE	OGE	Tue, Jun 1, 1993	8.78	8.88	8.75	8.84
251	NYSE	OGE	Fri, May 28, 1993	8.78	8.81	8.75	8.78
250	NYSE	OGE	Thu, May 27, 1993	8.84	8.88	8.78	8.81
249	NYSE	OGE	Wed, May 26, 1993	8.75	8.81	8.66	8.81
248	NYSE	OGE	Tue, May 25, 1993	8.72	8.72	8.66	8.72
247	NYSE	OGE	Mon, May 24, 1993	8.69	8.72	8.66	8.69
246	NYSE	OGE	Fri, May 21, 1993	8.69	8.72	8.63	8.69
245	NYSE	OGE	Thu, May 20, 1993	8.59	8.69	8.59	8.69
244	NYSE	OGE	Wed, May 19, 1993	8.59	8.59	8.44	8.59
243	NYSE	OGE	Tue, May 18, 1993	8.72	8.75	8.59	8.63
242	NYSE	OGE	Mon, May 17, 1993	8.75	8.78	8.69	8.75
241	NYSE	OGE	Fri, May 14, 1993	8.84	8.88	8.75	8.75
240	NYSE	OGE	Thu, May 13, 1993	8.88	8.91	8.84	8.88
239	NYSE	OGE	Wed, May 12, 1993	8.88	8.94	8.84	8.84
238	NYSE	OGE	Tue, May 11, 1993	8.94	8.97	8.88	8.91
237	NYSE	OGE	Mon, May 10, 1993	9.00	9.03	8.94	8.94
236	NYSE	OGE	Fri, May 7, 1993	9.00	9.06	8.97	9.03
235	NYSE	OGE	Thu, May 6, 1993	8.91	8.97	8.88	8.97
234	NYSE	OGE	Wed, May 5, 1993	8.84	8.91	8.84	8.88
233	NYSE	OGE	Tue, May 4, 1993	8.75	8.91	8.75	8.88
232	NYSE	OGE	Mon, May 3, 1993	8.72	8.78	8.72	8.75
231	NYSE	OGE	Fri, Apr 30, 1993	8.69	8.75	8.66	8.75
230	NYSE	OGE	Thu, Apr 29, 1993	8.66	8.69	8.63	8.66
229	NYSE	OGE	Wed, Apr 28, 1993	8.75	8.75	8.66	8.66
228	NYSE	OGE	Tue, Apr 27, 1993	8.72	8.75	8.69	8.72
227	NYSE	OGE	Mon, Apr 26, 1993	8.81	8.84	8.72	8.75
226	NYSE	OGE	Fri, Apr 23, 1993	8.81	8.84	8.78	8.81
225	NYSE	OGE	Thu, Apr 22, 1993	8.84	8.88	8.81	8.81
224	NYSE	OGE	Wed, Apr 21, 1993	8.81	8.88	8.81	8.84
223	NYSE	OGE	Tue, Apr 20, 1993	8.88	8.91	8.81	8.81
222	NYSE	OGE	Mon, Apr 19, 1993	8.94	8.97	8.88	8.88
221	NYSE	OGE	Fri, Apr 16, 1993	8.94	8.97	8.94	8.97
220	NYSE	OGE	Thu, Apr 15, 1993	8.84	8.94	8.84	8.91
219	NYSE	OGE	Wed, Apr 14, 1993	8.84	8.88	8.81	8.81
218	NYSE	OGE	Tue, Apr 13, 1993	8.84	8.91	8.84	8.84
217	NYSE	OGE	Mon, Apr 12, 1993	8.75	8.84	8.75	8.84
216	NYSE	OGE	Thu, Apr 8, 1993	8.69	8.78	8.69	8.75
215	NYSE	OGE	Wed, Apr 7, 1993	8.66	8.72	8.66	8.69
214	NYSE	OGE	Tue, Apr 6, 1993	8.66	8.72	8.66	8.69
213	NYSE	OGE	Mon, Apr 5, 1993	8.63	8.72	8.59	8.69
212	NYSE	OGE	Fri, Apr 2, 1993	8.69	8.69	8.59	8.63
211	NYSE	OGE	Thu, Apr 1, 1993	8.81	8.91	8.81	8.88
210	NYSE	OGE	Wed, Mar 31, 1993	8.88	8.88	8.78	8.84
209	NYSE	OGE	Tue, Mar 30, 1993	8.81	8.84	8.75	8.81
208	NYSE	OGE	Mon, Mar 29, 1993	8.84	8.91	8.72	8.78
207	NYSE	OGE	Fri, Mar 26, 1993	8.91	8.91	8.78	8.84
206	NYSE	OGE	Thu, Mar 25, 1993	8.78	8.91	8.78	8.91
205	NYSE	OGE	Wed, Mar 24, 1993	8.72	8.84	8.72	8.78
204	NYSE	OGE	Tue, Mar 23, 1993	8.78	8.81	8.72	8.72
203	NYSE	OGE	Mon, Mar 22, 1993	8.91	8.91	8.75	8.78
202	NYSE	OGE	Fri, Mar 19, 1993	8.84	8.91	8.81	8.91
201	NYSE	OGE	Thu, Mar 18, 1993	8.75	8.84	8.75	8.84
200	NYSE	OGE	Wed, Mar 17, 1993	8.75	8.78	8.72	8.72
199	NYSE	OGE	Tue, Mar 16, 1993	8.78	8.78	8.72	8.75
198	NYSE	OGE	Mon, Mar 15, 1993	8.78	8.78	8.72	8.75
197	NYSE	OGE	Fri, Mar 12, 1993	8.75	8.78	8.75	8.75
196	NYSE	OGE	Thu, Mar 11, 1993	8.84	8.88	8.75	8.78
195	NYSE	OGE	Wed, Mar 10, 1993	8.84	8.91	8.81	8.84
194	NYSE	OGE	Tue, Mar 9, 1993	8.91	8.91	8.75	8.81
193	NYSE	OGE	Mon, Mar 8, 1993	8.84	8.91	8.81	8.91
192	NYSE	OGE	Fri, Mar 5, 1993	8.88	8.91	8.78	8.84
191	NYSE	OGE	Thu, Mar 4, 1993	8.94	8.94	8.84	8.84
190	NYSE	OGE	Wed, Mar 3, 1993	8.88	8.94	8.84	8.94
189	NYSE	OGE	Tue, Mar 2, 1993	8.81	8.97	8.78	8.94
188	NYSE	OGE	Mon, Mar 1, 1993	8.81	8.84	8.75	8.78
187	NYSE	OGE	Fri, Feb 26, 1993	8.81	8.91	8.81	8.84
186	NYSE	OGE	Thu, Feb 25, 1993	8.91	8.91	8.78	8.84
185	NYSE	OGE	Wed, Feb 24, 1993	8.88	8.97	8.88	8.91
184	NYSE	OGE	Tue, Feb 23, 1993	8.88	8.91	8.81	8.88
183	NYSE	OGE	Mon, Feb 22, 1993	8.81	8.94	8.75	8.94
182	NYSE	OGE	Fri, Feb 19, 1993	8.59	8.75	8.59	8.69
181	NYSE	OGE	Thu, Feb 18, 1993	8.56	8.66	8.53	8.56
180	NYSE	OGE	Wed, Feb 17, 1993	8.69	8.69	8.44	8.56
179	NYSE	OGE	Tue, Feb 16, 1993	8.94	8.94	8.69	8.72
178	NYSE	OGE	Fri, Feb 12, 1993	8.75	8.94	8.75	8.91
177	NYSE	OGE	Thu, Feb 11, 1993	8.56	8.69	8.56	8.69
176	NYSE	OGE	Wed, Feb 10, 1993	8.47	8.59	8.44	8.59
175	NYSE	OGE	Tue, Feb 9, 1993	8.59	8.59	8.44	8.50
174	NYSE	OGE	Mon, Feb 8, 1993	8.59	8.63	8.56	8.59
173	NYSE	OGE	Fri, Feb 5, 1993	8.72	8.72	8.59	8.63
172	NYSE	OGE	Thu, Feb 4, 1993	8.72	8.72	8.56	8.72
171	NYSE	OGE	Wed, Feb 3, 1993	8.72	8.75	8.69	8.72
170	NYSE	OGE	Tue, Feb 2, 1993	8.63	8.72	8.63	8.69
169	NYSE	OGE	Mon, Feb 1, 1993	8.66	8.69	8.63	8.66
168	NYSE	OGE	Fri, Jan 29, 1993	8.63	8.69	8.63	8.66
167	NYSE	OGE	Thu, Jan 28, 1993	8.59	8.63	8.56	8.63
166	NYSE	OGE	Wed, Jan 27, 1993	8.56	8.59	8.50	8.53
165	NYSE	OGE	Tue, Jan 26, 1993	8.47	8.56	8.44	8.53
164	NYSE	OGE	Mon, Jan 25, 1993	8.50	8.50	8.44	8.44
163	NYSE	OGE	Fri, Jan 22, 1993	8.50	8.50	8.44	8.50
162	NYSE	OGE	Thu, Jan 21, 1993	8.50	8.53	8.47	8.53
161	NYSE	OGE	Wed, Jan 20, 1993	8.50	8.53	8.47	8.47
160	NYSE	OGE	Tue, Jan 19, 1993	8.50	8.56	8.47	8.47
159	NYSE	OGE	Mon, Jan 18, 1993	8.50	8.53	8.50	8.50
158	NYSE	OGE	Fri, Jan 15, 1993	8.53	8.56	8.50	8.53
157	NYSE	OGE	Thu, Jan 14, 1993	8.47	8.56	8.47	8.56
156	NYSE	OGE	Wed, Jan 13, 1993	8.41	8.50	8.38	8.50
155	NYSE	OGE	Tue, Jan 12, 1993	8.34	8.41	8.34	8.41
154	NYSE	OGE	Mon, Jan 11, 1993	8.31	8.34	8.25	8.34
153	NYSE	OGE	Fri, Jan 8, 1993	8.31	8.38	8.28	8.34
152	NYSE	OGE	Thu, Jan 7, 1993	8.44	8.44	8.31	8.31
151	NYSE	OGE	Wed, Jan 6, 1993	8.31	8.44	8.31	8.44
150	NYSE	OGE	Tue, Jan 5, 1993	8.34	8.34	8.28	8.34
149	NYSE	OGE	Mon, Jan 4, 1993	8.34	8.34	8.31	8.34
148	NYSE	OGE	Thu, Dec 31, 1992	8.50	8.56	8.50	8.53
147	NYSE	OGE	Wed, Dec 30, 1992	8.56	8.59	8.50	8.50
146	NYSE	OGE	Tue, Dec 29, 1992	8.56	8.59	8.53	8.59
145	NYSE	OGE	Mon, Dec 28, 1992	8.56	8.63	8.53	8.59
144	NYSE	OGE	Thu, Dec 24, 1992	8.53	8.56	8.50	8.56
143	NYSE	OGE	Wed, Dec 23, 1992	8.50	8.56	8.44	8.53
142	NYSE	OGE	Tue, Dec 22, 1992	8.38	8.50	8.38	8.50
141	NYSE	OGE	Mon, Dec 21, 1992	8.47	8.47	8.25	8.41
140	NYSE	OGE	Fri, Dec 18, 1992	8.47	8.47	8.44	8.44
139	NYSE	OGE	Thu, Dec 17, 1992	8.47	8.47	8.38	8.44
138	NYSE	OGE	Wed, Dec 16, 1992	8.44	8.47	8.44	8.47
137	NYSE	OGE	Tue, Dec 15, 1992	8.47	8.47	8.44	8.47
136	NYSE	OGE	Mon, Dec 14, 1992	8.47	8.50	8.38	8.47
135	NYSE	OGE	Fri, Dec 11, 1992	8.34	8.44	8.31	8.41
134	NYSE	OGE	Thu, Dec 10, 1992	8.19	8.34	8.13	8.34
133	NYSE	OGE	Wed, Dec 9, 1992	8.09	8.22	8.06	8.19
132	NYSE	OGE	Tue, Dec 8, 1992	8.06	8.09	8.06	8.09
131	NYSE	OGE	Mon, Dec 7, 1992	8.16	8.16	8.06	8.09
130	NYSE	OGE	Fri, Dec 4, 1992	8.16	8.19	8.09	8.13
129	NYSE	OGE	Thu, Dec 3, 1992	8.09	8.19	8.09	8.16
128	NYSE	OGE	Wed, Dec 2, 1992	8.06	8.09	8.06	8.09
127	NYSE	OGE	Tue, Dec 1, 1992	8.13	8.16	8.06	8.06
126	NYSE	OGE	Mon, Nov 30, 1992	8.06	8.09	8.03	8.09
125	NYSE	OGE	Fri, Nov 27, 1992	8.03	8.09	8.03	8.06
124	NYSE	OGE	Wed, Nov 25, 1992	8.09	8.09	8.03	8.06
123	NYSE	OGE	Tue, Nov 24, 1992	8.13	8.16	8.03	8.09
122	NYSE	OGE	Mon, Nov 23, 1992	8.09	8.16	8.09	8.13
121	NYSE	OGE	Fri, Nov 20, 1992	8.13	8.16	8.09	8.13
120	NYSE	OGE	Thu, Nov 19, 1992	8.13	8.19	8.09	8.16
119	NYSE	OGE	Wed, Nov 18, 1992	8.06	8.16	8.03	8.13
118	NYSE	OGE	Tue, Nov 17, 1992	8.16	8.16	8.06	8.06
117	NYSE	OGE	Mon, Nov 16, 1992	8.19	8.19	8.06	8.13
116	NYSE	OGE	Fri, Nov 13, 1992	8.09	8.19	8.09	8.19
115	NYSE	OGE	Thu, Nov 12, 1992	8.13	8.13	8.06	8.09
114	NYSE	OGE	Wed, Nov 11, 1992	8.06	8.13	8.03	8.13
113	NYSE	OGE	Tue, Nov 10, 1992	8.13	8.13	8.03	8.06
112	NYSE	OGE	Mon, Nov 9, 1992	8.19	8.19	8.06	8.09
111	NYSE	OGE	Fri, Nov 6, 1992	8.13	8.25	8.13	8.19
110	NYSE	OGE	Thu, Nov 5, 1992	8.13	8.16	8.09	8.16
109	NYSE	OGE	Wed, Nov 4, 1992	8.19	8.19	8.13	8.13
108	NYSE	OGE	Tue, Nov 3, 1992	8.22	8.22	8.19	8.19
107	NYSE	OGE	Mon, Nov 2, 1992	8.25	8.25	8.19	8.22
106	NYSE	OGE	Fri, Oct 30, 1992	8.19	8.25	8.16	8.25
105	NYSE	OGE	Thu, Oct 29, 1992	8.09	8.22	8.09	8.19
104	NYSE	OGE	Wed, Oct 28, 1992	8.16	8.19	8.06	8.09
103	NYSE	OGE	Tue, Oct 27, 1992	8.22	8.22	8.16	8.19
102	NYSE	OGE	Mon, Oct 26, 1992	8.13	8.22	8.09	8.22
101	NYSE	OGE	Fri, Oct 23, 1992	8.13	8.16	8.09	8.09
100	NYSE	OGE	Thu, Oct 22, 1992	8.16	8.16	8.13	8.16
99	NYSE	OGE	Wed, Oct 21, 1992	8.16	8.22	8.13	8.13
98	NYSE	OGE	Tue, Oct 20, 1992	8.31	8.31	8.22	8.22
97	NYSE	OGE	Mon, Oct 19, 1992	8.28	8.31	8.28	8.28
96	NYSE	OGE	Fri, Oct 16, 1992	8.31	8.34	8.28	8.34
95	NYSE	OGE	Thu, Oct 15, 1992	8.38	8.47	8.31	8.38
94	NYSE	OGE	Wed, Oct 14, 1992	8.38	8.41	8.34	8.38
93	NYSE	OGE	Tue, Oct 13, 1992	8.34	8.44	8.34	8.38
92	NYSE	OGE	Mon, Oct 12, 1992	8.31	8.38	8.25	8.34
91	NYSE	OGE	Fri, Oct 9, 1992	8.38	8.41	8.28	8.31
90	NYSE	OGE	Thu, Oct 8, 1992	8.38	8.44	8.34	8.38
89	NYSE	OGE	Wed, Oct 7, 1992	8.41	8.44	8.34	8.38
88	NYSE	OGE	Tue, Oct 6, 1992	8.38	8.41	8.38	8.41
87	NYSE	OGE	Mon, Oct 5, 1992	8.38	8.41	8.25	8.38
86	NYSE	OGE	Fri, Oct 2, 1992	8.59	8.63	8.56	8.59
85	NYSE	OGE	Thu, Oct 1, 1992	8.63	8.69	8.59	8.69
84	NYSE	OGE	Wed, Sep 30, 1992	8.72	8.72	8.59	8.66
83	NYSE	OGE	Tue, Sep 29, 1992	8.59	8.72	8.56	8.72
82	NYSE	OGE	Mon, Sep 28, 1992	8.53	8.59	8.53	8.59
81	NYSE	OGE	Fri, Sep 25, 1992	8.50	8.56	8.47	8.53
80	NYSE	OGE	Thu, Sep 24, 1992	8.50	8.50	8.31	8.47
79	NYSE	OGE	Wed, Sep 23, 1992	8.53	8.53	8.47	8.47
78	NYSE	OGE	Tue, Sep 22, 1992	8.47	8.56	8.47	8.56
77	NYSE	OGE	Mon, Sep 21, 1992	8.38	8.50	8.38	8.47
76	NYSE	OGE	Fri, Sep 18, 1992	8.34	8.44	8.31	8.44
75	NYSE	OGE	Thu, Sep 17, 1992	8.47	8.47	8.34	8.38
74	NYSE	OGE	Wed, Sep 16, 1992	8.34	8.47	8.31	8.47
73	NYSE	OGE	Tue, Sep 15, 1992	8.31	8.38	8.31	8.31
72	NYSE	OGE	Mon, Sep 14, 1992	8.31	8.38	8.28	8.34
71	NYSE	OGE	Fri, Sep 11, 1992	8.28	8.34	8.25	8.28
70	NYSE	OGE	Thu, Sep 10, 1992	8.16	8.28	8.16	8.28
69	NYSE	OGE	Wed, Sep 9, 1992	7.78	8.13	7.75	8.13
68	NYSE	OGE	Tue, Sep 8, 1992	8.09	8.09	7.78	7.81
67	NYSE	OGE	Fri, Sep 4, 1992	8.13	8.13	8.03	8.03
66	NYSE	OGE	Thu, Sep 3, 1992	8.22	8.22	8.09	8.16
65	NYSE	OGE	Wed, Sep 2, 1992	8.28	8.31	8.09	8.19
64	NYSE	OGE	Tue, Sep 1, 1992	8.31	8.34	8.25	8.28
63	NYSE	OGE	Mon, Aug 31, 1992	8.31	8.34	8.25	8.31
62	NYSE	OGE	Fri, Aug 28, 1992	8.44	8.44	8.28	8.28
61	NYSE	OGE	Thu, Aug 27, 1992	8.50	8.53	8.44	8.47
60	NYSE	OGE	Wed, Aug 26, 1992	8.47	8.50	8.44	8.50
59	NYSE	OGE	Tue, Aug 25, 1992	8.44	8.50	8.44	8.50
58	NYSE	OGE	Mon, Aug 24, 1992	8.50	8.53	8.47	8.50
57	NYSE	OGE	Fri, Aug 21, 1992	8.59	8.59	8.50	8.53
56	NYSE	OGE	Thu, Aug 20, 1992	8.53	8.56	8.50	8.56
55	NYSE	OGE	Wed, Aug 19, 1992	8.47	8.56	8.44	8.50
54	NYSE	OGE	Tue, Aug 18, 1992	8.50	8.53	8.47	8.47
53	NYSE	OGE	Mon, Aug 17, 1992	8.50	8.53	8.47	8.53
52	NYSE	OGE	Fri, Aug 14, 1992	8.44	8.53	8.44	8.53
51	NYSE	OGE	Thu, Aug 13, 1992	8.44	8.44	8.38	8.44
50	NYSE	OGE	Wed, Aug 12, 1992	8.38	8.41	8.34	8.41
49	NYSE	OGE	Tue, Aug 11, 1992	8.50	8.53	8.44	8.44
48	NYSE	OGE	Mon, Aug 10, 1992	8.53	8.56	8.47	8.50
47	NYSE	OGE	Fri, Aug 7, 1992	8.53	8.56	8.53	8.56
46	NYSE	OGE	Thu, Aug 6, 1992	8.63	8.66	8.53	8.56
45	NYSE	OGE	Wed, Aug 5, 1992	8.69	8.69	8.63	8.66
44	NYSE	OGE	Tue, Aug 4, 1992	8.69	8.72	8.63	8.66
43	NYSE	OGE	Mon, Aug 3, 1992	8.63	8.72	8.63	8.69
42	NYSE	OGE	Fri, Jul 31, 1992	8.72	8.72	8.63	8.63
41	NYSE	OGE	Thu, Jul 30, 1992	8.63	8.72	8.59	8.72
40	NYSE	OGE	Wed, Jul 29, 1992	8.56	8.72	8.53	8.63
39	NYSE	OGE	Tue, Jul 28, 1992	8.41	8.50	8.41	8.50
38	NYSE	OGE	Mon, Jul 27, 1992	8.41	8.44	8.38	8.44
37	NYSE	OGE	Fri, Jul 24, 1992	8.41	8.47	8.38	8.41
36	NYSE	OGE	Thu, Jul 23, 1992	8.41	8.44	8.34	8.41
35	NYSE	OGE	Wed, Jul 22, 1992	8.47	8.50	8.38	8.41
34	NYSE	OGE	Tue, Jul 21, 1992	8.50	8.50	8.47	8.47
33	NYSE	OGE	Mon, Jul 20, 1992	8.53	8.53	8.50	8.50
32	NYSE	OGE	Fri, Jul 17, 1992	8.59	8.63	8.59	8.63
31	NYSE	OGE	Thu, Jul 16, 1992	8.66	8.69	8.59	8.59
30	NYSE	OGE	Wed, Jul 15, 1992	8.59	8.69	8.59	8.69
29	NYSE	OGE	Tue, Jul 14, 1992	8.59	8.66	8.59	8.59
28	NYSE	OGE	Mon, Jul 13, 1992	8.59	8.63	8.59	8.59
27	NYSE	OGE	Fri, Jul 10, 1992	8.72	8.72	8.59	8.63
26	NYSE	OGE	Thu, Jul 9, 1992	8.69	8.72	8.66	8.69
25	NYSE	OGE	Wed, Jul 8, 1992	8.59	8.66	8.56	8.66
24	NYSE	OGE	Tue, Jul 7, 1992	8.44	8.66	8.44	8.59
23	NYSE	OGE	Mon, Jul 6, 1992	8.28	8.47	8.25	8.47
22	NYSE	OGE	Thu, Jul 2, 1992	8.47	8.47	8.41	8.47
21	NYSE	OGE	Wed, Jul 1, 1992	8.31	8.44	8.31	8.41
20	NYSE	OGE	Tue, Jun 30, 1992	8.28	8.31	8.25	8.31
19	NYSE	OGE	Mon, Jun 29, 1992	8.28	8.31	8.28	8.28
18	NYSE	OGE	Fri, Jun 26, 1992	8.22	8.28	8.22	8.28
17	NYSE	OGE	Thu, Jun 25, 1992	8.25	8.25	8.19	8.22
16	NYSE	OGE	Wed, Jun 24, 1992	8.22	8.25	8.22	8.25
15	NYSE	OGE	Tue, Jun 23, 1992	8.25	8.25	8.19	8.19
14	NYSE	OGE	Mon, Jun 22, 1992	8.25	8.28	8.19	8.22
13	NYSE	OGE	Fri, Jun 19, 1992	8.28	8.28	8.22	8.28
12	NYSE	OGE	Thu, Jun 18, 1992	8.28	8.28	8.25	8.25
11	NYSE	OGE	Wed, Jun 17, 1992	8.28	8.28	8.25	8.28
10	NYSE	OGE	Tue, Jun 16, 1992	8.25	8.28	8.25	8.28
9	NYSE	OGE	Mon, Jun 15, 1992	8.28	8.28	8.22	8.22
8	NYSE	OGE	Fri, Jun 12, 1992	8.31	8.31	8.25	8.28
7	NYSE	OGE	Thu, Jun 11, 1992	8.28	8.31	8.25	8.28
6	NYSE	OGE	Wed, Jun 10, 1992	8.34	8.34	8.25	8.28
5	NYSE	OGE	Tue, Jun 9, 1992	8.25	8.38	8.22	8.34
4	NYSE	OGE	Mon, Jun 8, 1992	8.25	8.34	8.22	8.25
3	NYSE	OGE	Fri, Jun 5, 1992	8.28	8.41	8.22	8.25
2	NYSE	OGE	Thu, Jun 4, 1992	7.97	8.25	7.97	8.25
1	NYSE	OGE	Wed, Jun 3, 1992	8.00	8.03	7.94	7.94
#	Exchange	Symbol	Date	Open	High	Low	Close

OGE Energy Corp NYSE:OGE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024