ONEOK Inc NYSE:OKE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OKE	Mon, Mar 4, 2024	76.86	76.88	75.69	76.75
7999	NYSE	OKE	Fri, Mar 1, 2024	75.47	75.50	74.81	75.13
7998	NYSE	OKE	Thu, Feb 29, 2024	74.50	75.33	74.39	75.12
7997	NYSE	OKE	Wed, Feb 28, 2024	74.37	74.85	73.89	74.37
7996	NYSE	OKE	Tue, Feb 27, 2024	73.88	75.68	73.40	74.37
7995	NYSE	OKE	Mon, Feb 26, 2024	72.78	73.67	72.44	72.91
7994	NYSE	OKE	Fri, Feb 23, 2024	73.44	73.56	72.92	72.97
7993	NYSE	OKE	Thu, Feb 22, 2024	73.10	73.83	72.73	73.72
7992	NYSE	OKE	Wed, Feb 21, 2024	71.91	73.40	71.85	73.33
7991	NYSE	OKE	Tue, Feb 20, 2024	72.03	72.35	71.51	71.69
7990	NYSE	OKE	Fri, Feb 16, 2024	71.00	72.51	70.94	71.99
7989	NYSE	OKE	Thu, Feb 15, 2024	69.01	71.42	69.01	71.06
7988	NYSE	OKE	Wed, Feb 14, 2024	70.17	70.29	68.65	69.11
7987	NYSE	OKE	Tue, Feb 13, 2024	70.06	70.35	68.99	69.48
7986	NYSE	OKE	Mon, Feb 12, 2024	69.24	70.35	69.24	70.23
7985	NYSE	OKE	Fri, Feb 9, 2024	68.94	69.49	68.71	69.04
7984	NYSE	OKE	Thu, Feb 8, 2024	68.78	69.04	68.21	68.97
7983	NYSE	OKE	Wed, Feb 7, 2024	68.26	68.62	67.81	68.54
7982	NYSE	OKE	Tue, Feb 6, 2024	68.08	68.38	67.67	67.94
7981	NYSE	OKE	Mon, Feb 5, 2024	67.73	68.60	67.05	68.09
7980	NYSE	OKE	Fri, Feb 2, 2024	68.10	68.65	67.22	68.29
7979	NYSE	OKE	Thu, Feb 1, 2024	68.42	69.51	68.10	68.48
7978	NYSE	OKE	Wed, Jan 31, 2024	69.95	70.02	68.21	68.25
7977	NYSE	OKE	Tue, Jan 30, 2024	69.06	69.93	69.00	69.83
7976	NYSE	OKE	Mon, Jan 29, 2024	69.45	69.67	68.60	69.65
7975	NYSE	OKE	Fri, Jan 26, 2024	70.25	70.52	69.92	69.45
7974	NYSE	OKE	Thu, Jan 25, 2024	69.31	70.30	68.99	70.29
7973	NYSE	OKE	Wed, Jan 24, 2024	69.40	69.50	68.39	68.86
7972	NYSE	OKE	Tue, Jan 23, 2024	69.20	69.68	68.83	68.98
7971	NYSE	OKE	Mon, Jan 22, 2024	69.93	70.55	69.28	69.38
7970	NYSE	OKE	Fri, Jan 19, 2024	71.25	71.37	69.85	70.04
7969	NYSE	OKE	Thu, Jan 18, 2024	69.87	71.60	69.45	71.25
7968	NYSE	OKE	Wed, Jan 17, 2024	68.99	70.01	68.64	69.06
7967	NYSE	OKE	Tue, Jan 16, 2024	70.46	70.50	69.47	69.60
7966	NYSE	OKE	Fri, Jan 12, 2024	71.30	71.35	70.39	70.65
7965	NYSE	OKE	Thu, Jan 11, 2024	70.93	71.00	69.31	70.12
7964	NYSE	OKE	Wed, Jan 10, 2024	70.77	71.27	70.19	70.86
7963	NYSE	OKE	Tue, Jan 9, 2024	71.00	71.06	70.22	70.39
7962	NYSE	OKE	Mon, Jan 8, 2024	70.53	71.32	69.95	71.27
7961	NYSE	OKE	Fri, Jan 5, 2024	71.13	71.90	71.01	71.59
7960	NYSE	OKE	Thu, Jan 4, 2024	72.05	72.52	70.74	70.87
7959	NYSE	OKE	Wed, Jan 3, 2024	70.91	72.14	70.70	71.74
7958	NYSE	OKE	Tue, Jan 2, 2024	70.54	71.44	70.45	71.02
7957	NYSE	OKE	Fri, Dec 29, 2023	70.71	70.71	70.14	70.22
7956	NYSE	OKE	Thu, Dec 28, 2023	70.81	71.19	70.28	70.52
7955	NYSE	OKE	Wed, Dec 27, 2023	70.83	71.44	70.57	70.98
7954	NYSE	OKE	Tue, Dec 26, 2023	70.50	71.29	70.19	71.14
7953	NYSE	OKE	Fri, Dec 22, 2023	70.00	70.49	69.76	70.16
7952	NYSE	OKE	Thu, Dec 21, 2023	68.68	69.57	68.50	69.53
7951	NYSE	OKE	Wed, Dec 20, 2023	69.15	69.63	68.37	68.45
7950	NYSE	OKE	Tue, Dec 19, 2023	68.45	69.23	68.30	69.14
7949	NYSE	OKE	Mon, Dec 18, 2023	68.83	69.38	68.13	68.25
7948	NYSE	OKE	Fri, Dec 15, 2023	68.08	68.71	67.21	67.93
7947	NYSE	OKE	Thu, Dec 14, 2023	67.85	69.46	67.81	68.61
7946	NYSE	OKE	Wed, Dec 13, 2023	65.99	67.32	65.49	67.31
7945	NYSE	OKE	Tue, Dec 12, 2023	66.75	66.78	65.57	66.06
7944	NYSE	OKE	Mon, Dec 11, 2023	68.00	68.13	67.17	67.23
7943	NYSE	OKE	Fri, Dec 8, 2023	67.58	68.44	67.46	68.24
7942	NYSE	OKE	Thu, Dec 7, 2023	68.72	68.93	67.21	67.27
7941	NYSE	OKE	Wed, Dec 6, 2023	69.42	69.73	68.42	68.47
7940	NYSE	OKE	Tue, Dec 5, 2023	70.15	70.36	69.21	69.28
7939	NYSE	OKE	Mon, Dec 4, 2023	70.45	70.87	69.95	70.21
7938	NYSE	OKE	Fri, Dec 1, 2023	68.77	70.18	68.64	69.87
7937	NYSE	OKE	Thu, Nov 30, 2023	67.73	68.94	67.64	68.85
7936	NYSE	OKE	Wed, Nov 29, 2023	67.25	67.58	66.97	67.39
7935	NYSE	OKE	Tue, Nov 28, 2023	67.44	67.74	66.97	66.99
7934	NYSE	OKE	Mon, Nov 27, 2023	67.03	67.29	66.54	67.21
7933	NYSE	OKE	Fri, Nov 24, 2023	66.73	67.39	66.64	67.32
7932	NYSE	OKE	Wed, Nov 22, 2023	66.08	66.75	65.66	66.66
7931	NYSE	OKE	Tue, Nov 21, 2023	66.88	67.06	66.13	66.91
7930	NYSE	OKE	Mon, Nov 20, 2023	66.98	67.36	66.53	66.89
7929	NYSE	OKE	Fri, Nov 17, 2023	66.00	67.00	65.69	66.63
7928	NYSE	OKE	Thu, Nov 16, 2023	65.65	66.20	64.68	65.52
7927	NYSE	OKE	Wed, Nov 15, 2023	65.83	67.05	65.71	66.12
7926	NYSE	OKE	Tue, Nov 14, 2023	65.57	66.27	65.44	65.73
7925	NYSE	OKE	Mon, Nov 13, 2023	64.17	64.93	63.77	64.66
7924	NYSE	OKE	Fri, Nov 10, 2023	64.48	64.94	64.11	64.36
7923	NYSE	OKE	Thu, Nov 9, 2023	64.42	64.43	63.81	63.83
7922	NYSE	OKE	Wed, Nov 8, 2023	64.34	64.58	63.33	63.63
7921	NYSE	OKE	Tue, Nov 7, 2023	65.42	65.68	64.58	64.70
7920	NYSE	OKE	Mon, Nov 6, 2023	67.14	67.24	66.15	66.28
7919	NYSE	OKE	Fri, Nov 3, 2023	66.69	67.33	66.28	66.84
7918	NYSE	OKE	Thu, Nov 2, 2023	64.10	66.69	64.10	66.65
7917	NYSE	OKE	Wed, Nov 1, 2023	65.57	65.96	64.00	64.54
7916	NYSE	OKE	Tue, Oct 31, 2023	64.52	65.20	64.09	65.20
7915	NYSE	OKE	Mon, Oct 30, 2023	65.74	66.17	64.83	64.66
7914	NYSE	OKE	Fri, Oct 27, 2023	66.43	66.43	65.04	65.44
7913	NYSE	OKE	Thu, Oct 26, 2023	65.53	66.79	65.47	66.32
7912	NYSE	OKE	Wed, Oct 25, 2023	66.55	66.96	65.97	66.27
7911	NYSE	OKE	Tue, Oct 24, 2023	66.95	67.29	66.31	66.60
7910	NYSE	OKE	Mon, Oct 23, 2023	67.07	67.32	66.59	66.74
7909	NYSE	OKE	Fri, Oct 20, 2023	68.96	69.04	67.26	67.58
7908	NYSE	OKE	Thu, Oct 19, 2023	68.63	69.80	68.29	69.21
7907	NYSE	OKE	Wed, Oct 18, 2023	69.51	69.75	68.46	68.64
7906	NYSE	OKE	Tue, Oct 17, 2023	70.10	70.56	69.11	69.51
7905	NYSE	OKE	Mon, Oct 16, 2023	69.50	70.33	69.28	70.07
7904	NYSE	OKE	Fri, Oct 13, 2023	69.00	69.45	68.61	69.12
7903	NYSE	OKE	Thu, Oct 12, 2023	67.82	68.40	67.59	68.10
7902	NYSE	OKE	Wed, Oct 11, 2023	66.85	67.56	66.60	67.46
7901	NYSE	OKE	Tue, Oct 10, 2023	65.91	66.98	65.91	66.86
7900	NYSE	OKE	Mon, Oct 9, 2023	64.65	66.16	64.35	65.95
7899	NYSE	OKE	Fri, Oct 6, 2023	62.49	63.97	61.92	63.50
7898	NYSE	OKE	Thu, Oct 5, 2023	60.80	62.64	60.79	62.44
7897	NYSE	OKE	Wed, Oct 4, 2023	61.13	61.70	60.58	61.35
7896	NYSE	OKE	Tue, Oct 3, 2023	61.37	61.99	60.70	61.98
7895	NYSE	OKE	Mon, Oct 2, 2023	63.68	63.91	61.61	61.85
7894	NYSE	OKE	Fri, Sep 29, 2023	64.94	65.00	63.16	63.43
7893	NYSE	OKE	Thu, Sep 28, 2023	64.42	65.44	64.42	64.89
7892	NYSE	OKE	Wed, Sep 27, 2023	64.85	65.14	64.19	64.51
7891	NYSE	OKE	Tue, Sep 26, 2023	66.19	66.51	64.21	64.48
7890	NYSE	OKE	Mon, Sep 25, 2023	65.70	66.90	65.52	66.54
7889	NYSE	OKE	Fri, Sep 22, 2023	66.96	67.43	65.78	66.19
7888	NYSE	OKE	Thu, Sep 21, 2023	66.89	67.22	65.56	65.99
7887	NYSE	OKE	Wed, Sep 20, 2023	67.70	68.22	66.96	67.01
7886	NYSE	OKE	Tue, Sep 19, 2023	68.65	68.65	67.12	67.78
7885	NYSE	OKE	Mon, Sep 18, 2023	68.02	68.32	67.08	68.19
7884	NYSE	OKE	Fri, Sep 15, 2023	68.00	68.73	67.42	67.54
7883	NYSE	OKE	Thu, Sep 14, 2023	67.72	68.62	67.63	68.53
7882	NYSE	OKE	Wed, Sep 13, 2023	66.41	67.09	65.94	67.00
7881	NYSE	OKE	Tue, Sep 12, 2023	64.87	66.61	64.78	66.32
7880	NYSE	OKE	Mon, Sep 11, 2023	65.25	65.46	64.21	64.53
7879	NYSE	OKE	Fri, Sep 8, 2023	64.69	65.25	64.57	64.77
7878	NYSE	OKE	Thu, Sep 7, 2023	63.42	64.69	63.03	64.31
7877	NYSE	OKE	Wed, Sep 6, 2023	65.35	65.39	63.30	63.65
7876	NYSE	OKE	Tue, Sep 5, 2023	65.74	66.19	65.52	65.66
7875	NYSE	OKE	Fri, Sep 1, 2023	65.95	66.37	65.19	65.55
7874	NYSE	OKE	Thu, Aug 31, 2023	65.70	65.84	65.16	65.20
7873	NYSE	OKE	Wed, Aug 30, 2023	65.40	65.85	65.24	65.43
7872	NYSE	OKE	Tue, Aug 29, 2023	65.40	65.49	65.05	65.25
7871	NYSE	OKE	Mon, Aug 28, 2023	65.34	65.70	65.09	65.38
7870	NYSE	OKE	Fri, Aug 25, 2023	64.82	65.49	64.68	64.95
7869	NYSE	OKE	Thu, Aug 24, 2023	64.37	65.36	64.37	64.38
7868	NYSE	OKE	Wed, Aug 23, 2023	64.39	64.91	63.64	64.70
7867	NYSE	OKE	Tue, Aug 22, 2023	65.40	65.64	64.83	64.86
7866	NYSE	OKE	Mon, Aug 21, 2023	65.73	65.93	64.89	65.26
7865	NYSE	OKE	Fri, Aug 18, 2023	64.78	65.85	64.77	65.60
7864	NYSE	OKE	Thu, Aug 17, 2023	65.67	66.03	64.96	65.34
7863	NYSE	OKE	Wed, Aug 16, 2023	65.25	65.87	65.02	65.24
7862	NYSE	OKE	Tue, Aug 15, 2023	65.51	65.76	65.12	65.43
7861	NYSE	OKE	Mon, Aug 14, 2023	66.48	66.93	65.27	65.95
7860	NYSE	OKE	Fri, Aug 11, 2023	65.30	66.36	65.22	66.24
7859	NYSE	OKE	Thu, Aug 10, 2023	64.86	65.55	64.65	65.15
7858	NYSE	OKE	Wed, Aug 9, 2023	64.50	65.20	63.93	64.35
7857	NYSE	OKE	Tue, Aug 8, 2023	64.59	64.77	63.05	64.15
7856	NYSE	OKE	Mon, Aug 7, 2023	65.25	65.60	64.89	65.20
7855	NYSE	OKE	Fri, Aug 4, 2023	66.18	66.88	65.20	65.25
7854	NYSE	OKE	Thu, Aug 3, 2023	65.50	66.47	65.40	65.96
7853	NYSE	OKE	Wed, Aug 2, 2023	65.94	65.94	65.07	65.52
7852	NYSE	OKE	Tue, Aug 1, 2023	66.80	66.92	65.83	66.60
7851	NYSE	OKE	Mon, Jul 31, 2023	66.50	67.04	66.45	67.04
7850	NYSE	OKE	Fri, Jul 28, 2023	67.31	67.68	66.90	66.27
7849	NYSE	OKE	Thu, Jul 27, 2023	67.77	68.10	66.93	66.94
7848	NYSE	OKE	Wed, Jul 26, 2023	67.13	68.12	67.13	67.60
7847	NYSE	OKE	Tue, Jul 25, 2023	67.31	67.78	66.83	67.54
7846	NYSE	OKE	Mon, Jul 24, 2023	66.76	67.85	66.68	67.25
7845	NYSE	OKE	Fri, Jul 21, 2023	66.30	66.69	65.68	66.49
7844	NYSE	OKE	Thu, Jul 20, 2023	65.20	65.98	64.91	65.93
7843	NYSE	OKE	Wed, Jul 19, 2023	64.32	65.21	64.31	64.77
7842	NYSE	OKE	Tue, Jul 18, 2023	63.21	64.80	63.18	64.32
7841	NYSE	OKE	Mon, Jul 17, 2023	63.77	64.06	63.29	63.41
7840	NYSE	OKE	Fri, Jul 14, 2023	64.76	64.83	63.56	63.73
7839	NYSE	OKE	Thu, Jul 13, 2023	64.73	65.36	64.50	65.32
7838	NYSE	OKE	Wed, Jul 12, 2023	64.01	64.43	63.68	64.37
7837	NYSE	OKE	Tue, Jul 11, 2023	62.84	63.73	62.75	63.34
7836	NYSE	OKE	Mon, Jul 10, 2023	62.05	62.78	61.92	62.40
7835	NYSE	OKE	Fri, Jul 7, 2023	60.70	62.22	60.70	62.17
7834	NYSE	OKE	Thu, Jul 6, 2023	61.11	61.24	60.52	60.94
7833	NYSE	OKE	Wed, Jul 5, 2023	62.24	62.61	61.28	61.59
7832	NYSE	OKE	Mon, Jul 3, 2023	61.83	62.66	61.77	62.40
7831	NYSE	OKE	Fri, Jun 30, 2023	62.46	62.46	61.54	61.72
7830	NYSE	OKE	Thu, Jun 29, 2023	60.75	61.55	60.66	61.49
7829	NYSE	OKE	Wed, Jun 28, 2023	59.67	60.56	59.06	60.52
7828	NYSE	OKE	Tue, Jun 27, 2023	58.60	59.79	58.51	59.50
7827	NYSE	OKE	Mon, Jun 26, 2023	57.85	58.92	57.85	58.60
7826	NYSE	OKE	Fri, Jun 23, 2023	57.54	58.07	57.37	57.69
7825	NYSE	OKE	Thu, Jun 22, 2023	58.97	59.00	57.90	58.19
7824	NYSE	OKE	Wed, Jun 21, 2023	58.95	59.38	58.56	59.08
7823	NYSE	OKE	Tue, Jun 20, 2023	60.56	60.57	59.06	59.32
7822	NYSE	OKE	Fri, Jun 16, 2023	61.20	61.46	60.68	60.95
7821	NYSE	OKE	Thu, Jun 15, 2023	60.54	61.40	60.41	61.11
7820	NYSE	OKE	Wed, Jun 14, 2023	60.65	61.06	60.02	60.43
7819	NYSE	OKE	Tue, Jun 13, 2023	60.34	61.08	60.24	60.28
7818	NYSE	OKE	Mon, Jun 12, 2023	59.39	60.31	59.31	59.80
7817	NYSE	OKE	Fri, Jun 9, 2023	60.52	60.66	59.64	59.84
7816	NYSE	OKE	Thu, Jun 8, 2023	60.45	60.74	59.52	60.71
7815	NYSE	OKE	Wed, Jun 7, 2023	59.82	60.50	59.38	60.43
7814	NYSE	OKE	Tue, Jun 6, 2023	58.03	59.43	58.00	59.31
7813	NYSE	OKE	Mon, Jun 5, 2023	59.33	59.21	58.50	58.74
7812	NYSE	OKE	Fri, Jun 2, 2023	58.00	58.92	57.25	58.74
7811	NYSE	OKE	Thu, Jun 1, 2023	56.80	57.48	56.21	56.91
7810	NYSE	OKE	Wed, May 31, 2023	56.61	56.99	56.19	56.66
7809	NYSE	OKE	Tue, May 30, 2023	56.88	57.76	56.76	57.37
7808	NYSE	OKE	Fri, May 26, 2023	57.87	57.95	57.05	57.30
7807	NYSE	OKE	Thu, May 25, 2023	57.89	58.01	56.96	57.57
7806	NYSE	OKE	Wed, May 24, 2023	58.76	58.83	57.84	58.54
7805	NYSE	OKE	Tue, May 23, 2023	58.44	59.38	58.11	58.54
7804	NYSE	OKE	Mon, May 22, 2023	58.25	58.82	57.68	58.09
7803	NYSE	OKE	Fri, May 19, 2023	58.81	59.14	58.12	58.52
7802	NYSE	OKE	Thu, May 18, 2023	56.71	58.47	56.55	58.38
7801	NYSE	OKE	Wed, May 17, 2023	57.06	57.75	55.91	57.20
7800	NYSE	OKE	Tue, May 16, 2023	57.55	57.92	56.08	56.58
7799	NYSE	OKE	Mon, May 15, 2023	59.45	60.22	56.48	57.95
7798	NYSE	OKE	Fri, May 12, 2023	63.25	63.77	62.88	63.72
7797	NYSE	OKE	Thu, May 11, 2023	62.47	63.57	62.47	62.83
7796	NYSE	OKE	Wed, May 10, 2023	64.43	64.51	62.50	63.21
7795	NYSE	OKE	Tue, May 9, 2023	62.98	64.47	62.85	63.86
7794	NYSE	OKE	Mon, May 8, 2023	65.15	65.23	63.18	63.52
7793	NYSE	OKE	Fri, May 5, 2023	63.97	64.90	63.83	64.51
7792	NYSE	OKE	Thu, May 4, 2023	62.85	63.20	61.36	62.63
7791	NYSE	OKE	Wed, May 3, 2023	62.10	64.19	61.60	62.82
7790	NYSE	OKE	Tue, May 2, 2023	65.00	65.13	61.94	62.74
7789	NYSE	OKE	Mon, May 1, 2023	64.98	65.92	64.87	65.39
7788	NYSE	OKE	Fri, Apr 28, 2023	64.19	65.77	64.09	65.41
7787	NYSE	OKE	Thu, Apr 27, 2023	64.62	65.48	64.26	64.35
7786	NYSE	OKE	Wed, Apr 26, 2023	65.20	66.08	64.46	64.72
7785	NYSE	OKE	Tue, Apr 25, 2023	66.49	66.52	65.52	65.55
7784	NYSE	OKE	Mon, Apr 24, 2023	66.38	67.16	66.27	66.99
7783	NYSE	OKE	Fri, Apr 21, 2023	66.48	66.49	65.58	66.30
7782	NYSE	OKE	Thu, Apr 20, 2023	65.45	66.07	65.05	66.05
7781	NYSE	OKE	Wed, Apr 19, 2023	66.49	66.49	65.82	66.35
7780	NYSE	OKE	Tue, Apr 18, 2023	66.37	66.78	66.07	66.74
7779	NYSE	OKE	Mon, Apr 17, 2023	67.11	67.48	66.08	66.41
7778	NYSE	OKE	Fri, Apr 14, 2023	66.80	67.36	66.71	67.03
7777	NYSE	OKE	Thu, Apr 13, 2023	66.22	67.01	66.09	66.77
7776	NYSE	OKE	Wed, Apr 12, 2023	66.72	66.92	66.06	66.25
7775	NYSE	OKE	Tue, Apr 11, 2023	66.48	66.97	66.08	66.43
7774	NYSE	OKE	Mon, Apr 10, 2023	65.61	66.19	65.36	66.07
7773	NYSE	OKE	Thu, Apr 6, 2023	66.14	66.33	65.49	65.69
7772	NYSE	OKE	Wed, Apr 5, 2023	65.20	66.05	64.84	65.99
7771	NYSE	OKE	Tue, Apr 4, 2023	65.55	66.18	64.10	65.04
7770	NYSE	OKE	Mon, Apr 3, 2023	65.23	66.08	64.63	65.06
7769	NYSE	OKE	Fri, Mar 31, 2023	62.85	63.59	62.56	63.54
7768	NYSE	OKE	Thu, Mar 30, 2023	62.75	62.83	62.16	62.53
7767	NYSE	OKE	Wed, Mar 29, 2023	61.79	62.14	61.56	62.01
7766	NYSE	OKE	Tue, Mar 28, 2023	60.22	61.25	60.11	60.98
7765	NYSE	OKE	Mon, Mar 27, 2023	60.37	61.11	59.85	60.66
7764	NYSE	OKE	Fri, Mar 24, 2023	57.54	59.57	57.14	59.48
7763	NYSE	OKE	Thu, Mar 23, 2023	60.44	60.84	58.19	58.64
7762	NYSE	OKE	Wed, Mar 22, 2023	61.76	62.18	60.17	60.22
7761	NYSE	OKE	Tue, Mar 21, 2023	61.71	62.37	61.30	61.87
7760	NYSE	OKE	Mon, Mar 20, 2023	59.86	61.24	59.67	60.76
7759	NYSE	OKE	Fri, Mar 17, 2023	60.73	60.73	58.91	59.49
7758	NYSE	OKE	Thu, Mar 16, 2023	59.85	61.19	58.17	61.02
7757	NYSE	OKE	Wed, Mar 15, 2023	62.52	62.52	59.96	60.88
7756	NYSE	OKE	Tue, Mar 14, 2023	64.43	65.95	63.32	64.38
7755	NYSE	OKE	Mon, Mar 13, 2023	63.15	65.00	61.77	63.64
7754	NYSE	OKE	Fri, Mar 10, 2023	65.77	65.87	64.03	64.40
7753	NYSE	OKE	Thu, Mar 9, 2023	67.53	68.26	65.60	65.64
7752	NYSE	OKE	Wed, Mar 8, 2023	67.43	67.88	66.36	67.09
7751	NYSE	OKE	Tue, Mar 7, 2023	68.35	68.64	67.50	67.52
7750	NYSE	OKE	Mon, Mar 6, 2023	67.82	68.80	67.67	68.65
7749	NYSE	OKE	Fri, Mar 3, 2023	66.44	68.18	66.28	67.85
7748	NYSE	OKE	Thu, Mar 2, 2023	66.12	66.72	65.50	66.67
7747	NYSE	OKE	Wed, Mar 1, 2023	65.68	66.34	65.33	66.16
7746	NYSE	OKE	Tue, Feb 28, 2023	68.13	68.43	65.22	65.45
7745	NYSE	OKE	Mon, Feb 27, 2023	67.78	68.33	67.47	67.94
7744	NYSE	OKE	Fri, Feb 24, 2023	67.26	67.89	66.98	67.56
7743	NYSE	OKE	Thu, Feb 23, 2023	67.41	68.13	66.73	67.98
7742	NYSE	OKE	Wed, Feb 22, 2023	66.04	67.08	65.68	66.38
7741	NYSE	OKE	Tue, Feb 21, 2023	66.78	66.93	65.62	66.13
7740	NYSE	OKE	Fri, Feb 17, 2023	68.25	68.54	67.23	67.26
7739	NYSE	OKE	Thu, Feb 16, 2023	69.08	69.80	68.77	69.19
7738	NYSE	OKE	Wed, Feb 15, 2023	69.00	69.74	68.37	69.67
7737	NYSE	OKE	Tue, Feb 14, 2023	69.78	70.68	69.24	69.77
7736	NYSE	OKE	Mon, Feb 13, 2023	69.40	70.15	69.12	69.90
7735	NYSE	OKE	Fri, Feb 10, 2023	68.62	69.58	68.32	69.45
7734	NYSE	OKE	Thu, Feb 9, 2023	69.08	69.27	67.72	67.97
7733	NYSE	OKE	Wed, Feb 8, 2023	68.97	69.38	68.32	68.75
7732	NYSE	OKE	Tue, Feb 7, 2023	68.43	69.31	67.86	69.09
7731	NYSE	OKE	Mon, Feb 6, 2023	68.34	68.72	67.41	68.20
7730	NYSE	OKE	Fri, Feb 3, 2023	68.80	69.33	68.13	68.56
7729	NYSE	OKE	Thu, Feb 2, 2023	68.53	68.77	67.71	68.71
7728	NYSE	OKE	Wed, Feb 1, 2023	67.78	68.90	67.19	68.24
7727	NYSE	OKE	Tue, Jan 31, 2023	67.46	68.55	66.75	68.48
7726	NYSE	OKE	Mon, Jan 30, 2023	67.68	67.94	67.22	67.28
7725	NYSE	OKE	Fri, Jan 27, 2023	68.55	68.60	67.59	68.24
7724	NYSE	OKE	Thu, Jan 26, 2023	69.75	69.83	68.69	68.59
7723	NYSE	OKE	Wed, Jan 25, 2023	68.90	69.11	67.77	69.04
7722	NYSE	OKE	Tue, Jan 24, 2023	61.42	69.72	64.49	69.51
7721	NYSE	OKE	Mon, Jan 23, 2023	70.00	70.41	69.31	69.73
7720	NYSE	OKE	Fri, Jan 20, 2023	69.76	70.13	68.93	69.71
7719	NYSE	OKE	Thu, Jan 19, 2023	68.33	70.15	68.00	69.60
7718	NYSE	OKE	Wed, Jan 18, 2023	70.87	71.19	68.53	68.65
7717	NYSE	OKE	Tue, Jan 17, 2023	71.00	71.57	69.67	70.12
7716	NYSE	OKE	Fri, Jan 13, 2023	70.71	70.94	70.20	70.83
7715	NYSE	OKE	Thu, Jan 12, 2023	70.43	71.39	69.94	70.93
7714	NYSE	OKE	Wed, Jan 11, 2023	69.71	70.24	69.09	70.09
7713	NYSE	OKE	Tue, Jan 10, 2023	68.34	69.38	67.46	69.31
7712	NYSE	OKE	Mon, Jan 9, 2023	67.41	68.04	67.03	67.69
7711	NYSE	OKE	Fri, Jan 6, 2023	65.75	67.02	65.63	66.57
7710	NYSE	OKE	Thu, Jan 5, 2023	64.05	65.23	63.76	64.83
7709	NYSE	OKE	Wed, Jan 4, 2023	63.34	64.93	63.24	64.44
7708	NYSE	OKE	Tue, Jan 3, 2023	65.64	65.92	63.26	63.94
7707	NYSE	OKE	Fri, Dec 30, 2022	65.55	65.93	65.21	65.70
7706	NYSE	OKE	Thu, Dec 29, 2022	64.45	66.33	64.23	65.95
7705	NYSE	OKE	Wed, Dec 28, 2022	66.02	66.09	64.32	64.51
7704	NYSE	OKE	Tue, Dec 27, 2022	65.78	66.34	65.43	66.09
7703	NYSE	OKE	Fri, Dec 23, 2022	64.36	65.58	64.29	65.56
7702	NYSE	OKE	Thu, Dec 22, 2022	64.64	64.79	62.67	64.11
7701	NYSE	OKE	Wed, Dec 21, 2022	64.40	65.33	64.05	65.01
7700	NYSE	OKE	Tue, Dec 20, 2022	63.30	63.85	62.95	63.50
7699	NYSE	OKE	Mon, Dec 19, 2022	64.75	65.10	63.03	63.37
7698	NYSE	OKE	Fri, Dec 16, 2022	63.77	64.82	63.17	64.49
7697	NYSE	OKE	Thu, Dec 15, 2022	65.90	65.90	64.20	64.68
7696	NYSE	OKE	Wed, Dec 14, 2022	67.08	67.52	66.28	66.59
7695	NYSE	OKE	Tue, Dec 13, 2022	67.20	67.78	66.14	66.96
7694	NYSE	OKE	Mon, Dec 12, 2022	63.92	65.98	63.81	65.95
7693	NYSE	OKE	Fri, Dec 9, 2022	63.72	64.82	63.50	63.55
7692	NYSE	OKE	Thu, Dec 8, 2022	64.76	65.06	63.52	64.12
7691	NYSE	OKE	Wed, Dec 7, 2022	63.57	64.50	63.31	63.85
7690	NYSE	OKE	Tue, Dec 6, 2022	65.19	65.85	63.07	63.60
7689	NYSE	OKE	Mon, Dec 5, 2022	67.46	67.59	64.85	65.31
7688	NYSE	OKE	Fri, Dec 2, 2022	66.53	67.56	66.30	67.20
7687	NYSE	OKE	Thu, Dec 1, 2022	67.39	68.17	66.95	67.20
7686	NYSE	OKE	Wed, Nov 30, 2022	65.33	67.50	64.85	66.92
7685	NYSE	OKE	Tue, Nov 29, 2022	64.30	65.12	64.08	64.91
7684	NYSE	OKE	Mon, Nov 28, 2022	64.12	64.79	63.68	63.72
7683	NYSE	OKE	Fri, Nov 25, 2022	65.75	66.11	65.31	65.42
7682	NYSE	OKE	Wed, Nov 23, 2022	64.76	65.91	64.52	65.62
7681	NYSE	OKE	Tue, Nov 22, 2022	64.18	65.62	63.92	65.42
7680	NYSE	OKE	Mon, Nov 21, 2022	63.73	63.81	61.61	63.20
7679	NYSE	OKE	Fri, Nov 18, 2022	63.21	64.51	62.75	64.47
7678	NYSE	OKE	Thu, Nov 17, 2022	63.71	63.79	62.50	63.60
7677	NYSE	OKE	Wed, Nov 16, 2022	64.74	65.22	64.15	64.71
7676	NYSE	OKE	Tue, Nov 15, 2022	64.84	65.89	64.38	65.25
7675	NYSE	OKE	Mon, Nov 14, 2022	64.87	65.80	64.32	64.38
7674	NYSE	OKE	Fri, Nov 11, 2022	64.10	64.99	63.62	64.65
7673	NYSE	OKE	Thu, Nov 10, 2022	62.50	63.45	62.02	63.40
7672	NYSE	OKE	Wed, Nov 9, 2022	62.27	62.35	60.75	60.86
7671	NYSE	OKE	Tue, Nov 8, 2022	61.94	62.90	61.40	62.66
7670	NYSE	OKE	Mon, Nov 7, 2022	61.18	61.88	60.44	61.86
7669	NYSE	OKE	Fri, Nov 4, 2022	60.37	61.05	59.05	60.74
7668	NYSE	OKE	Thu, Nov 3, 2022	58.72	59.72	57.84	59.30
7667	NYSE	OKE	Wed, Nov 2, 2022	60.25	61.20	58.92	59.06
7666	NYSE	OKE	Tue, Nov 1, 2022	60.00	60.47	59.69	60.06
7665	NYSE	OKE	Mon, Oct 31, 2022	58.56	59.64	58.31	59.32
7664	NYSE	OKE	Fri, Oct 28, 2022	59.47	59.77	58.17	58.79
7663	NYSE	OKE	Thu, Oct 27, 2022	59.42	59.63	58.71	58.90
7662	NYSE	OKE	Wed, Oct 26, 2022	57.89	58.87	57.73	58.44
7661	NYSE	OKE	Tue, Oct 25, 2022	56.15	57.65	55.88	57.59
7660	NYSE	OKE	Mon, Oct 24, 2022	56.96	57.00	55.94	56.31
7659	NYSE	OKE	Fri, Oct 21, 2022	55.43	56.73	54.75	56.60
7658	NYSE	OKE	Thu, Oct 20, 2022	55.12	55.90	54.49	55.07
7657	NYSE	OKE	Wed, Oct 19, 2022	55.46	56.07	54.94	55.14
7656	NYSE	OKE	Tue, Oct 18, 2022	55.57	56.38	54.88	55.67
7655	NYSE	OKE	Mon, Oct 17, 2022	54.73	55.44	54.60	54.80
7654	NYSE	OKE	Fri, Oct 14, 2022	55.41	56.08	53.74	54.07
7653	NYSE	OKE	Thu, Oct 13, 2022	52.88	55.90	52.62	55.68
7652	NYSE	OKE	Wed, Oct 12, 2022	53.08	53.75	52.47	53.46
7651	NYSE	OKE	Tue, Oct 11, 2022	52.66	54.43	52.61	53.59
7650	NYSE	OKE	Mon, Oct 10, 2022	54.43	55.49	53.18	53.29
7649	NYSE	OKE	Fri, Oct 7, 2022	55.53	55.64	53.95	54.53
7648	NYSE	OKE	Thu, Oct 6, 2022	55.98	57.29	55.39	55.63
7647	NYSE	OKE	Wed, Oct 5, 2022	55.81	56.96	55.05	56.52
7646	NYSE	OKE	Tue, Oct 4, 2022	54.57	56.38	54.34	56.32
7645	NYSE	OKE	Mon, Oct 3, 2022	52.95	53.85	52.72	53.55
7644	NYSE	OKE	Fri, Sep 30, 2022	51.82	52.27	51.03	51.24
7643	NYSE	OKE	Thu, Sep 29, 2022	52.44	52.44	50.75	51.98
7642	NYSE	OKE	Wed, Sep 28, 2022	51.40	53.13	50.89	52.94
7641	NYSE	OKE	Tue, Sep 27, 2022	51.59	52.36	50.56	50.98
7640	NYSE	OKE	Mon, Sep 26, 2022	52.44	52.76	50.50	50.58
7639	NYSE	OKE	Fri, Sep 23, 2022	55.72	55.76	51.88	52.76
7638	NYSE	OKE	Thu, Sep 22, 2022	59.09	59.13	57.59	57.62
7637	NYSE	OKE	Wed, Sep 21, 2022	60.71	60.79	58.42	58.43
7636	NYSE	OKE	Tue, Sep 20, 2022	60.54	60.60	59.06	59.70
7635	NYSE	OKE	Mon, Sep 19, 2022	58.75	60.90	58.73	60.90
7634	NYSE	OKE	Fri, Sep 16, 2022	62.07	62.21	59.50	60.22
7633	NYSE	OKE	Thu, Sep 15, 2022	62.28	63.62	62.07	62.46
7632	NYSE	OKE	Wed, Sep 14, 2022	62.17	63.97	62.16	63.44
7631	NYSE	OKE	Tue, Sep 13, 2022	62.56	63.31	61.31	61.68
7630	NYSE	OKE	Mon, Sep 12, 2022	63.22	64.13	62.77	63.87
7629	NYSE	OKE	Fri, Sep 9, 2022	62.23	62.77	61.80	62.49
7628	NYSE	OKE	Thu, Sep 8, 2022	60.36	61.35	60.05	61.31
7627	NYSE	OKE	Wed, Sep 7, 2022	58.77	60.55	58.36	60.38
7626	NYSE	OKE	Tue, Sep 6, 2022	61.13	61.22	59.37	59.56
7625	NYSE	OKE	Fri, Sep 2, 2022	60.95	61.56	60.17	60.55
7624	NYSE	OKE	Thu, Sep 1, 2022	60.53	60.56	58.93	59.52
7623	NYSE	OKE	Wed, Aug 31, 2022	61.91	62.60	61.02	61.23
7622	NYSE	OKE	Tue, Aug 30, 2022	63.73	63.73	62.89	63.03
7621	NYSE	OKE	Mon, Aug 29, 2022	64.55	65.32	64.20	64.50
7620	NYSE	OKE	Fri, Aug 26, 2022	66.65	66.83	64.84	64.84
7619	NYSE	OKE	Thu, Aug 25, 2022	66.42	66.86	65.99	66.65
7618	NYSE	OKE	Wed, Aug 24, 2022	64.91	66.28	64.66	66.11
7617	NYSE	OKE	Tue, Aug 23, 2022	64.29	65.34	64.16	64.80
7616	NYSE	OKE	Mon, Aug 22, 2022	63.46	63.82	62.92	63.50
7615	NYSE	OKE	Fri, Aug 19, 2022	64.11	64.36	63.72	63.95
7614	NYSE	OKE	Thu, Aug 18, 2022	63.43	64.38	63.43	64.30
7613	NYSE	OKE	Wed, Aug 17, 2022	62.92	63.63	62.30	62.96
7612	NYSE	OKE	Tue, Aug 16, 2022	63.65	64.04	63.03	63.30
7611	NYSE	OKE	Mon, Aug 15, 2022	62.84	63.79	62.30	63.48
7610	NYSE	OKE	Fri, Aug 12, 2022	64.72	64.90	64.14	64.35
7609	NYSE	OKE	Thu, Aug 11, 2022	63.24	65.41	62.96	64.96
7608	NYSE	OKE	Wed, Aug 10, 2022	61.95	62.46	61.23	62.26
7607	NYSE	OKE	Tue, Aug 9, 2022	59.57	61.59	59.50	61.38
7606	NYSE	OKE	Mon, Aug 8, 2022	58.78	60.06	58.78	59.21
7605	NYSE	OKE	Fri, Aug 5, 2022	57.20	58.73	56.75	58.55
7604	NYSE	OKE	Thu, Aug 4, 2022	58.62	58.62	57.53	57.62
7603	NYSE	OKE	Wed, Aug 3, 2022	59.30	59.70	58.30	58.98
7602	NYSE	OKE	Tue, Aug 2, 2022	58.99	59.30	57.57	58.81
7601	NYSE	OKE	Mon, Aug 1, 2022	58.99	59.40	57.85	59.12
7600	NYSE	OKE	Fri, Jul 29, 2022	60.11	60.57	59.47	59.74
7599	NYSE	OKE	Thu, Jul 28, 2022	60.88	60.97	59.26	59.44
7598	NYSE	OKE	Wed, Jul 27, 2022	60.37	60.55	59.43	60.29
7597	NYSE	OKE	Tue, Jul 26, 2022	59.62	60.40	59.37	60.04
7596	NYSE	OKE	Mon, Jul 25, 2022	58.60	59.29	57.88	59.14
7595	NYSE	OKE	Fri, Jul 22, 2022	58.83	59.28	57.58	57.99
7594	NYSE	OKE	Thu, Jul 21, 2022	56.94	58.41	56.23	58.40
7593	NYSE	OKE	Wed, Jul 20, 2022	58.03	58.89	57.47	58.43
7592	NYSE	OKE	Tue, Jul 19, 2022	57.00	58.65	57.00	58.36
7591	NYSE	OKE	Mon, Jul 18, 2022	56.50	57.40	56.43	56.96
7590	NYSE	OKE	Fri, Jul 15, 2022	55.98	56.11	54.97	55.70
7589	NYSE	OKE	Thu, Jul 14, 2022	53.36	54.93	52.76	54.85
7588	NYSE	OKE	Wed, Jul 13, 2022	54.00	55.61	54.00	55.03
7587	NYSE	OKE	Tue, Jul 12, 2022	54.69	55.50	54.19	55.00
7586	NYSE	OKE	Mon, Jul 11, 2022	55.98	56.07	54.59	55.78
7585	NYSE	OKE	Fri, Jul 8, 2022	56.84	57.40	55.77	56.82
7584	NYSE	OKE	Thu, Jul 7, 2022	55.41	56.84	55.41	56.51
7583	NYSE	OKE	Wed, Jul 6, 2022	54.38	55.56	52.96	54.23
7582	NYSE	OKE	Tue, Jul 5, 2022	55.53	55.59	53.27	55.10
7581	NYSE	OKE	Fri, Jul 1, 2022	55.85	57.00	54.44	56.75
7580	NYSE	OKE	Thu, Jun 30, 2022	55.00	56.06	54.65	55.50
7579	NYSE	OKE	Wed, Jun 29, 2022	57.83	57.90	55.80	56.13
7578	NYSE	OKE	Tue, Jun 28, 2022	57.87	58.90	56.69	56.98
7577	NYSE	OKE	Mon, Jun 27, 2022	55.10	57.08	55.10	56.67
7576	NYSE	OKE	Fri, Jun 24, 2022	54.17	55.02	53.55	54.57
7575	NYSE	OKE	Thu, Jun 23, 2022	54.14	54.32	52.19	53.31
7574	NYSE	OKE	Wed, Jun 22, 2022	53.42	54.79	52.72	53.82
7573	NYSE	OKE	Tue, Jun 21, 2022	54.74	56.08	54.37	55.54
7572	NYSE	OKE	Fri, Jun 17, 2022	55.58	56.17	52.35	53.39
7571	NYSE	OKE	Thu, Jun 16, 2022	58.05	58.31	55.39	55.73
7570	NYSE	OKE	Wed, Jun 15, 2022	60.42	61.08	58.26	59.69
7569	NYSE	OKE	Tue, Jun 14, 2022	61.45	62.16	59.69	60.39
7568	NYSE	OKE	Mon, Jun 13, 2022	63.00	63.10	60.33	61.10
7567	NYSE	OKE	Fri, Jun 10, 2022	65.00	65.52	63.85	64.74
7566	NYSE	OKE	Thu, Jun 9, 2022	68.24	68.33	66.12	66.19
7565	NYSE	OKE	Wed, Jun 8, 2022	68.96	69.72	68.03	68.49
7564	NYSE	OKE	Tue, Jun 7, 2022	66.90	69.17	66.76	69.14
7563	NYSE	OKE	Mon, Jun 6, 2022	67.71	67.89	66.84	67.14
7562	NYSE	OKE	Fri, Jun 3, 2022	67.40	67.66	66.80	67.27
7561	NYSE	OKE	Thu, Jun 2, 2022	66.52	67.65	66.29	67.41
7560	NYSE	OKE	Wed, Jun 1, 2022	66.35	67.39	65.33	66.85
7559	NYSE	OKE	Tue, May 31, 2022	67.41	67.85	65.46	65.85
7558	NYSE	OKE	Fri, May 27, 2022	65.61	67.10	65.38	67.05
7557	NYSE	OKE	Thu, May 26, 2022	65.60	66.23	65.41	65.82
7556	NYSE	OKE	Wed, May 25, 2022	63.89	65.21	63.80	65.14
7555	NYSE	OKE	Tue, May 24, 2022	63.14	63.88	62.19	63.73
7554	NYSE	OKE	Mon, May 23, 2022	64.18	64.32	63.23	63.56
7553	NYSE	OKE	Fri, May 20, 2022	63.80	64.07	62.14	63.54
7552	NYSE	OKE	Thu, May 19, 2022	63.41	64.55	62.96	63.29
7551	NYSE	OKE	Wed, May 18, 2022	66.85	66.87	64.07	64.79
7550	NYSE	OKE	Tue, May 17, 2022	65.88	66.75	65.05	66.57
7549	NYSE	OKE	Mon, May 16, 2022	64.82	65.84	64.77	65.19
7548	NYSE	OKE	Fri, May 13, 2022	63.83	64.97	63.59	64.65
7547	NYSE	OKE	Thu, May 12, 2022	61.92	63.06	61.35	62.79
7546	NYSE	OKE	Wed, May 11, 2022	63.21	64.97	61.60	61.78
7545	NYSE	OKE	Tue, May 10, 2022	62.35	64.16	61.52	62.48
7544	NYSE	OKE	Mon, May 9, 2022	64.38	64.59	61.38	61.71
7543	NYSE	OKE	Fri, May 6, 2022	64.53	65.66	62.70	65.60
7542	NYSE	OKE	Thu, May 5, 2022	67.57	67.57	63.01	64.05
7541	NYSE	OKE	Wed, May 4, 2022	65.97	67.71	64.69	67.35
7540	NYSE	OKE	Tue, May 3, 2022	63.87	65.57	63.87	65.12
7539	NYSE	OKE	Mon, May 2, 2022	63.15	63.99	62.33	63.87
7538	NYSE	OKE	Fri, Apr 29, 2022	66.15	66.48	63.14	63.33
7537	NYSE	OKE	Thu, Apr 28, 2022	65.96	67.35	64.94	65.99
7536	NYSE	OKE	Wed, Apr 27, 2022	65.50	66.40	64.85	65.50
7535	NYSE	OKE	Tue, Apr 26, 2022	66.64	67.19	65.27	65.27
7534	NYSE	OKE	Mon, Apr 25, 2022	67.55	67.63	64.40	66.30
7533	NYSE	OKE	Fri, Apr 22, 2022	71.29	71.45	69.20	69.28
7532	NYSE	OKE	Thu, Apr 21, 2022	74.00	75.07	71.34	71.47
7531	NYSE	OKE	Wed, Apr 20, 2022	72.60	73.86	72.39	73.62
7530	NYSE	OKE	Tue, Apr 19, 2022	72.08	73.07	71.92	72.17
7529	NYSE	OKE	Mon, Apr 18, 2022	71.77	73.38	71.26	72.50
7528	NYSE	OKE	Thu, Apr 14, 2022	71.29	71.84	70.86	71.30
7527	NYSE	OKE	Wed, Apr 13, 2022	71.34	71.87	70.64	71.30
7526	NYSE	OKE	Tue, Apr 12, 2022	70.64	71.83	70.63	70.81
7525	NYSE	OKE	Mon, Apr 11, 2022	71.00	71.32	69.96	70.26
7524	NYSE	OKE	Fri, Apr 8, 2022	71.19	71.77	70.65	71.61
7523	NYSE	OKE	Thu, Apr 7, 2022	71.00	71.40	69.58	70.89
7522	NYSE	OKE	Wed, Apr 6, 2022	70.15	71.44	69.55	70.80
7521	NYSE	OKE	Tue, Apr 5, 2022	71.45	71.92	69.78	69.84
7520	NYSE	OKE	Mon, Apr 4, 2022	71.77	71.95	70.91	71.17
7519	NYSE	OKE	Fri, Apr 1, 2022	70.75	71.92	70.64	71.43
7518	NYSE	OKE	Thu, Mar 31, 2022	71.40	72.37	70.58	70.63
7517	NYSE	OKE	Wed, Mar 30, 2022	71.75	72.16	71.18	71.71
7516	NYSE	OKE	Tue, Mar 29, 2022	69.84	71.36	69.53	71.24
7515	NYSE	OKE	Mon, Mar 28, 2022	71.00	71.39	70.54	71.04
7514	NYSE	OKE	Fri, Mar 25, 2022	70.43	72.34	70.36	72.27
7513	NYSE	OKE	Thu, Mar 24, 2022	69.43	71.00	69.36	70.43
7512	NYSE	OKE	Wed, Mar 23, 2022	68.99	69.57	68.74	68.97
7511	NYSE	OKE	Tue, Mar 22, 2022	68.37	68.77	67.63	68.30
7510	NYSE	OKE	Mon, Mar 21, 2022	68.00	68.80	67.61	68.52
7509	NYSE	OKE	Fri, Mar 18, 2022	67.02	67.41	66.43	67.00
7508	NYSE	OKE	Thu, Mar 17, 2022	65.50	67.10	65.11	66.86
7507	NYSE	OKE	Wed, Mar 16, 2022	64.47	64.86	63.24	64.66
7506	NYSE	OKE	Tue, Mar 15, 2022	63.33	64.56	62.20	64.26
7505	NYSE	OKE	Mon, Mar 14, 2022	65.36	66.45	63.46	64.52
7504	NYSE	OKE	Fri, Mar 11, 2022	67.42	67.94	66.02	66.06
7503	NYSE	OKE	Thu, Mar 10, 2022	66.81	67.82	66.60	67.51
7502	NYSE	OKE	Wed, Mar 9, 2022	66.14	67.73	65.31	66.61
7501	NYSE	OKE	Tue, Mar 8, 2022	69.55	69.90	66.32	66.74
7500	NYSE	OKE	Mon, Mar 7, 2022	69.00	69.90	67.11	68.51
7499	NYSE	OKE	Fri, Mar 4, 2022	67.36	68.49	67.11	68.42
7498	NYSE	OKE	Thu, Mar 3, 2022	67.00	68.07	66.54	67.71
7497	NYSE	OKE	Wed, Mar 2, 2022	65.22	67.55	64.62	67.09
7496	NYSE	OKE	Tue, Mar 1, 2022	65.73	65.73	62.92	63.82
7495	NYSE	OKE	Mon, Feb 28, 2022	63.53	65.73	63.37	65.30
7494	NYSE	OKE	Fri, Feb 25, 2022	61.78	64.03	61.66	64.00
7493	NYSE	OKE	Thu, Feb 24, 2022	61.14	61.64	59.64	61.53
7492	NYSE	OKE	Wed, Feb 23, 2022	60.36	61.39	60.18	60.78
7491	NYSE	OKE	Tue, Feb 22, 2022	63.08	63.12	59.23	60.16
7490	NYSE	OKE	Fri, Feb 18, 2022	61.97	62.75	61.45	61.81
7489	NYSE	OKE	Thu, Feb 17, 2022	62.66	63.06	62.06	62.60
7488	NYSE	OKE	Wed, Feb 16, 2022	62.88	63.54	62.13	62.65
7487	NYSE	OKE	Tue, Feb 15, 2022	62.32	63.06	62.02	62.43
7486	NYSE	OKE	Mon, Feb 14, 2022	64.22	64.39	62.65	62.92
7485	NYSE	OKE	Fri, Feb 11, 2022	63.37	64.60	62.94	64.51
7484	NYSE	OKE	Thu, Feb 10, 2022	63.11	64.80	62.51	63.02
7483	NYSE	OKE	Wed, Feb 9, 2022	63.08	64.27	62.91	63.64
7482	NYSE	OKE	Tue, Feb 8, 2022	63.21	63.38	62.10	62.73
7481	NYSE	OKE	Mon, Feb 7, 2022	62.89	63.85	62.47	63.26
7480	NYSE	OKE	Fri, Feb 4, 2022	62.39	63.47	62.17	62.89
7479	NYSE	OKE	Thu, Feb 3, 2022	62.21	62.58	61.43	62.07
7478	NYSE	OKE	Wed, Feb 2, 2022	62.06	63.04	61.53	62.89
7477	NYSE	OKE	Tue, Feb 1, 2022	60.13	62.00	59.70	61.87
7476	NYSE	OKE	Mon, Jan 31, 2022	59.24	60.70	58.61	60.68
7475	NYSE	OKE	Fri, Jan 28, 2022	59.10	59.35	57.56	59.29
7474	NYSE	OKE	Thu, Jan 27, 2022	60.97	61.47	59.11	59.24
7473	NYSE	OKE	Wed, Jan 26, 2022	60.57	61.64	59.16	59.85
7472	NYSE	OKE	Tue, Jan 25, 2022	58.13	60.11	57.00	59.59
7471	NYSE	OKE	Mon, Jan 24, 2022	57.12	58.84	55.55	58.63
7470	NYSE	OKE	Fri, Jan 21, 2022	58.70	59.61	58.03	58.53
7469	NYSE	OKE	Thu, Jan 20, 2022	59.80	61.17	59.26	59.39
7468	NYSE	OKE	Wed, Jan 19, 2022	61.90	62.00	60.19	60.21
7467	NYSE	OKE	Tue, Jan 18, 2022	63.00	63.10	60.62	61.42
7466	NYSE	OKE	Fri, Jan 14, 2022	61.90	62.77	61.54	62.61
7465	NYSE	OKE	Thu, Jan 13, 2022	62.50	63.05	61.43	61.65
7464	NYSE	OKE	Wed, Jan 12, 2022	62.94	63.55	62.35	62.50
7463	NYSE	OKE	Tue, Jan 11, 2022	61.18	62.55	60.40	62.48
7462	NYSE	OKE	Mon, Jan 10, 2022	61.73	62.28	59.76	60.78
7461	NYSE	OKE	Fri, Jan 7, 2022	61.65	62.56	61.40	62.46
7460	NYSE	OKE	Thu, Jan 6, 2022	62.20	62.35	60.68	61.65
7459	NYSE	OKE	Wed, Jan 5, 2022	62.05	62.30	60.54	60.64
7458	NYSE	OKE	Tue, Jan 4, 2022	60.65	61.75	60.45	61.40
7457	NYSE	OKE	Mon, Jan 3, 2022	58.96	60.08	58.79	59.99
7456	NYSE	OKE	Fri, Dec 31, 2021	58.38	59.13	58.25	58.76
7455	NYSE	OKE	Thu, Dec 30, 2021	58.75	59.05	58.44	58.48
7454	NYSE	OKE	Wed, Dec 29, 2021	58.94	59.20	58.39	58.77
7453	NYSE	OKE	Tue, Dec 28, 2021	59.40	59.75	58.85	59.40
7452	NYSE	OKE	Mon, Dec 27, 2021	58.12	59.47	57.77	59.41
7451	NYSE	OKE	Thu, Dec 23, 2021	58.19	58.60	58.01	58.02
7450	NYSE	OKE	Wed, Dec 22, 2021	57.89	58.07	57.02	57.78
7449	NYSE	OKE	Tue, Dec 21, 2021	57.25	58.24	57.25	57.91
7448	NYSE	OKE	Mon, Dec 20, 2021	56.61	57.36	55.65	56.53
7447	NYSE	OKE	Fri, Dec 17, 2021	58.13	58.45	56.83	57.85
7446	NYSE	OKE	Thu, Dec 16, 2021	59.21	60.15	58.14	58.31
7445	NYSE	OKE	Wed, Dec 15, 2021	59.35	59.97	57.98	59.56
7444	NYSE	OKE	Tue, Dec 14, 2021	59.83	60.82	59.04	59.37
7443	NYSE	OKE	Mon, Dec 13, 2021	61.47	61.59	59.86	60.20
7442	NYSE	OKE	Fri, Dec 10, 2021	62.28	62.42	61.08	62.00
7441	NYSE	OKE	Thu, Dec 9, 2021	61.82	62.18	61.40	61.73
7440	NYSE	OKE	Wed, Dec 8, 2021	63.00	63.17	62.35	62.36
7439	NYSE	OKE	Tue, Dec 7, 2021	61.94	63.37	61.75	62.68
7438	NYSE	OKE	Mon, Dec 6, 2021	60.96	61.63	59.68	60.89
7437	NYSE	OKE	Fri, Dec 3, 2021	61.38	61.72	59.52	60.01
7436	NYSE	OKE	Thu, Dec 2, 2021	58.73	60.91	57.70	60.69
7435	NYSE	OKE	Wed, Dec 1, 2021	61.50	61.79	58.63	58.65
7434	NYSE	OKE	Tue, Nov 30, 2021	61.17	61.62	59.58	59.84
7433	NYSE	OKE	Mon, Nov 29, 2021	63.72	63.86	62.20	62.46
7432	NYSE	OKE	Fri, Nov 26, 2021	62.05	63.03	60.81	62.47
7431	NYSE	OKE	Wed, Nov 24, 2021	63.70	64.91	63.52	64.81
7430	NYSE	OKE	Tue, Nov 23, 2021	62.93	64.22	62.77	64.01
7429	NYSE	OKE	Mon, Nov 22, 2021	61.40	62.95	61.30	61.94
7428	NYSE	OKE	Fri, Nov 19, 2021	62.45	62.89	61.21	61.38
7427	NYSE	OKE	Thu, Nov 18, 2021	63.50	64.00	62.62	63.55
7426	NYSE	OKE	Wed, Nov 17, 2021	62.80	64.07	62.74	63.50
7425	NYSE	OKE	Tue, Nov 16, 2021	63.60	63.81	62.57	63.16
7424	NYSE	OKE	Mon, Nov 15, 2021	63.10	63.61	62.27	63.36
7423	NYSE	OKE	Fri, Nov 12, 2021	62.91	63.35	62.50	63.09
7422	NYSE	OKE	Thu, Nov 11, 2021	62.75	63.53	62.62	63.35
7421	NYSE	OKE	Wed, Nov 10, 2021	64.32	64.84	62.04	62.86
7420	NYSE	OKE	Tue, Nov 9, 2021	64.87	64.88	63.75	64.67
7419	NYSE	OKE	Mon, Nov 8, 2021	65.29	65.50	64.60	64.88
7418	NYSE	OKE	Fri, Nov 5, 2021	64.29	64.75	63.89	64.72
7417	NYSE	OKE	Thu, Nov 4, 2021	64.71	64.97	62.63	63.44
7416	NYSE	OKE	Wed, Nov 3, 2021	63.90	65.66	63.28	63.92
7415	NYSE	OKE	Tue, Nov 2, 2021	64.00	64.55	63.63	64.07
7414	NYSE	OKE	Mon, Nov 1, 2021	64.00	64.39	63.50	64.14
7413	NYSE	OKE	Fri, Oct 29, 2021	64.55	64.71	63.28	63.62
7412	NYSE	OKE	Thu, Oct 28, 2021	65.05	65.76	64.88	64.57
7411	NYSE	OKE	Wed, Oct 27, 2021	65.45	65.93	64.97	65.21
7410	NYSE	OKE	Tue, Oct 26, 2021	66.00	66.78	65.79	65.85
7409	NYSE	OKE	Mon, Oct 25, 2021	65.39	65.99	65.20	65.87
7408	NYSE	OKE	Fri, Oct 22, 2021	64.31	64.92	63.62	64.81
7407	NYSE	OKE	Thu, Oct 21, 2021	64.80	65.24	63.60	64.31
7406	NYSE	OKE	Wed, Oct 20, 2021	65.04	65.92	64.74	65.13
7405	NYSE	OKE	Tue, Oct 19, 2021	65.45	65.77	64.83	65.14
7404	NYSE	OKE	Mon, Oct 18, 2021	65.51	66.29	64.69	65.19
7403	NYSE	OKE	Fri, Oct 15, 2021	65.00	65.69	64.95	65.12
7402	NYSE	OKE	Thu, Oct 14, 2021	64.10	64.77	63.76	64.55
7401	NYSE	OKE	Wed, Oct 13, 2021	62.27	63.42	61.78	63.27
7400	NYSE	OKE	Tue, Oct 12, 2021	62.00	63.51	61.62	62.95
7399	NYSE	OKE	Mon, Oct 11, 2021	62.32	62.78	61.62	61.90
7398	NYSE	OKE	Fri, Oct 8, 2021	61.18	61.91	60.94	61.63
7397	NYSE	OKE	Thu, Oct 7, 2021	60.20	61.19	60.18	60.75
7396	NYSE	OKE	Wed, Oct 6, 2021	59.57	60.26	58.53	60.10
7395	NYSE	OKE	Tue, Oct 5, 2021	61.09	61.58	59.88	60.22
7394	NYSE	OKE	Mon, Oct 4, 2021	60.07	61.48	59.80	60.06
7393	NYSE	OKE	Fri, Oct 1, 2021	58.31	59.70	57.78	59.45
7392	NYSE	OKE	Thu, Sep 30, 2021	59.02	59.02	57.93	57.99
7391	NYSE	OKE	Wed, Sep 29, 2021	58.58	59.46	57.90	58.81
7390	NYSE	OKE	Tue, Sep 28, 2021	59.45	59.78	58.06	58.28
7389	NYSE	OKE	Mon, Sep 27, 2021	58.38	59.67	58.15	58.90
7388	NYSE	OKE	Fri, Sep 24, 2021	57.11	57.74	56.82	57.47
7387	NYSE	OKE	Thu, Sep 23, 2021	55.90	57.67	55.43	57.46
7386	NYSE	OKE	Wed, Sep 22, 2021	54.05	55.39	54.05	54.85
7385	NYSE	OKE	Tue, Sep 21, 2021	53.80	54.08	52.85	53.31
7384	NYSE	OKE	Mon, Sep 20, 2021	53.67	53.67	52.11	52.99
7383	NYSE	OKE	Fri, Sep 17, 2021	55.39	55.95	54.93	55.17
7382	NYSE	OKE	Thu, Sep 16, 2021	55.71	56.07	55.00	55.57
7381	NYSE	OKE	Wed, Sep 15, 2021	53.31	55.73	53.24	55.71
7380	NYSE	OKE	Tue, Sep 14, 2021	53.89	53.89	52.69	53.05
7379	NYSE	OKE	Mon, Sep 13, 2021	53.19	54.00	53.03	53.41
7378	NYSE	OKE	Fri, Sep 10, 2021	53.09	53.20	52.40	52.49
7377	NYSE	OKE	Thu, Sep 9, 2021	52.15	53.08	51.70	52.40
7376	NYSE	OKE	Wed, Sep 8, 2021	52.70	53.28	52.17	52.36
7375	NYSE	OKE	Tue, Sep 7, 2021	52.84	53.47	52.32	52.47
7374	NYSE	OKE	Fri, Sep 3, 2021	53.35	53.69	52.84	53.17
7373	NYSE	OKE	Thu, Sep 2, 2021	52.48	53.42	52.44	53.29
7372	NYSE	OKE	Wed, Sep 1, 2021	52.51	52.68	52.04	52.08
7371	NYSE	OKE	Tue, Aug 31, 2021	52.80	53.10	52.36	52.52
7370	NYSE	OKE	Mon, Aug 30, 2021	53.94	54.05	53.02	53.04
7369	NYSE	OKE	Fri, Aug 27, 2021	53.11	54.24	53.00	53.84
7368	NYSE	OKE	Thu, Aug 26, 2021	53.37	53.58	52.52	52.55
7367	NYSE	OKE	Wed, Aug 25, 2021	52.90	54.02	52.67	53.46
7366	NYSE	OKE	Tue, Aug 24, 2021	52.26	53.17	52.14	52.96
7365	NYSE	OKE	Mon, Aug 23, 2021	51.50	52.11	51.17	51.98
7364	NYSE	OKE	Fri, Aug 20, 2021	48.96	50.44	48.80	50.43
7363	NYSE	OKE	Thu, Aug 19, 2021	49.83	50.34	48.51	49.27
7362	NYSE	OKE	Wed, Aug 18, 2021	51.00	51.72	50.43	50.56
7361	NYSE	OKE	Tue, Aug 17, 2021	51.25	52.08	50.42	51.28
7360	NYSE	OKE	Mon, Aug 16, 2021	51.95	52.60	51.52	51.75
7359	NYSE	OKE	Fri, Aug 13, 2021	53.33	53.49	52.39	52.45
7358	NYSE	OKE	Thu, Aug 12, 2021	52.99	53.39	52.59	53.37
7357	NYSE	OKE	Wed, Aug 11, 2021	52.78	52.98	52.16	52.83
7356	NYSE	OKE	Tue, Aug 10, 2021	52.03	52.81	51.86	52.70
7355	NYSE	OKE	Mon, Aug 9, 2021	52.04	52.29	51.49	51.75
7354	NYSE	OKE	Fri, Aug 6, 2021	52.76	52.94	52.15	52.56
7353	NYSE	OKE	Thu, Aug 5, 2021	52.05	52.92	51.75	52.21
7352	NYSE	OKE	Wed, Aug 4, 2021	50.65	53.08	50.35	51.72
7351	NYSE	OKE	Tue, Aug 3, 2021	51.26	51.64	50.12	51.43
7350	NYSE	OKE	Mon, Aug 2, 2021	52.05	53.26	51.26	51.35
7349	NYSE	OKE	Fri, Jul 30, 2021	53.38	53.95	51.66	51.97
7348	NYSE	OKE	Thu, Jul 29, 2021	53.86	54.27	53.50	52.87
7347	NYSE	OKE	Wed, Jul 28, 2021	53.00	53.83	52.32	53.34
7346	NYSE	OKE	Tue, Jul 27, 2021	53.26	53.35	52.22	52.92
7345	NYSE	OKE	Mon, Jul 26, 2021	53.01	54.11	53.00	53.83
7344	NYSE	OKE	Fri, Jul 23, 2021	52.87	53.06	52.06	52.95
7343	NYSE	OKE	Thu, Jul 22, 2021	53.44	53.49	52.52	53.09
7342	NYSE	OKE	Wed, Jul 21, 2021	53.40	54.45	53.16	53.46
7341	NYSE	OKE	Tue, Jul 20, 2021	50.58	52.84	50.25	52.38
7340	NYSE	OKE	Mon, Jul 19, 2021	51.65	51.96	49.75	50.20
7339	NYSE	OKE	Fri, Jul 16, 2021	54.88	54.98	53.23	53.31
7338	NYSE	OKE	Thu, Jul 15, 2021	54.25	54.81	53.90	54.47
7337	NYSE	OKE	Wed, Jul 14, 2021	56.18	56.56	54.54	54.88
7336	NYSE	OKE	Tue, Jul 13, 2021	56.56	56.86	55.86	55.92
7335	NYSE	OKE	Mon, Jul 12, 2021	56.81	57.43	56.54	56.92
7334	NYSE	OKE	Fri, Jul 9, 2021	56.16	57.55	55.61	57.52
7333	NYSE	OKE	Thu, Jul 8, 2021	54.50	56.11	54.22	55.38
7332	NYSE	OKE	Wed, Jul 7, 2021	56.37	56.78	55.34	55.44
7331	NYSE	OKE	Tue, Jul 6, 2021	57.36	57.39	55.96	56.49
7330	NYSE	OKE	Fri, Jul 2, 2021	56.60	57.50	56.49	57.39
7329	NYSE	OKE	Thu, Jul 1, 2021	56.50	57.05	55.89	56.93
7328	NYSE	OKE	Wed, Jun 30, 2021	55.30	56.42	55.25	55.64
7327	NYSE	OKE	Tue, Jun 29, 2021	55.70	55.95	55.16	55.18
7326	NYSE	OKE	Mon, Jun 28, 2021	56.28	56.29	54.63	55.44
7325	NYSE	OKE	Fri, Jun 25, 2021	56.17	56.55	55.66	56.55
7324	NYSE	OKE	Thu, Jun 24, 2021	55.42	55.93	54.88	55.89
7323	NYSE	OKE	Wed, Jun 23, 2021	55.87	56.11	55.22	55.23
7322	NYSE	OKE	Tue, Jun 22, 2021	55.41	55.54	54.70	55.47
7321	NYSE	OKE	Mon, Jun 21, 2021	53.59	55.73	53.45	55.59
7320	NYSE	OKE	Fri, Jun 18, 2021	53.43	54.10	53.00	53.02
7319	NYSE	OKE	Thu, Jun 17, 2021	56.90	57.22	53.38	54.16
7318	NYSE	OKE	Wed, Jun 16, 2021	56.00	57.19	55.78	57.02
7317	NYSE	OKE	Tue, Jun 15, 2021	55.74	56.15	55.20	55.98
7316	NYSE	OKE	Mon, Jun 14, 2021	55.70	56.19	54.87	55.44
7315	NYSE	OKE	Fri, Jun 11, 2021	55.05	55.27	54.78	55.06
7314	NYSE	OKE	Thu, Jun 10, 2021	55.50	55.74	54.07	54.78
7313	NYSE	OKE	Wed, Jun 9, 2021	55.95	56.18	54.82	54.84
7312	NYSE	OKE	Tue, Jun 8, 2021	55.04	56.09	54.74	55.78
7311	NYSE	OKE	Mon, Jun 7, 2021	54.01	55.46	54.00	55.17
7310	NYSE	OKE	Fri, Jun 4, 2021	54.05	54.31	53.34	53.95
7309	NYSE	OKE	Thu, Jun 3, 2021	53.99	54.54	53.61	53.72
7308	NYSE	OKE	Wed, Jun 2, 2021	53.99	54.71	53.66	54.25
7307	NYSE	OKE	Tue, Jun 1, 2021	53.66	54.12	53.43	53.77
7306	NYSE	OKE	Fri, May 28, 2021	53.25	53.25	52.45	52.74
7305	NYSE	OKE	Thu, May 27, 2021	53.00	53.46	52.38	52.80
7304	NYSE	OKE	Wed, May 26, 2021	52.89	52.95	51.78	52.51
7303	NYSE	OKE	Tue, May 25, 2021	54.10	54.40	52.59	52.66
7302	NYSE	OKE	Mon, May 24, 2021	53.87	54.40	53.27	54.14
7301	NYSE	OKE	Fri, May 21, 2021	54.08	54.47	53.21	53.26
7300	NYSE	OKE	Thu, May 20, 2021	52.56	53.92	52.14	53.69
7299	NYSE	OKE	Wed, May 19, 2021	52.90	53.23	52.10	52.86
7298	NYSE	OKE	Tue, May 18, 2021	54.83	55.10	53.96	53.98
7297	NYSE	OKE	Mon, May 17, 2021	54.21	55.06	53.77	55.01
7296	NYSE	OKE	Fri, May 14, 2021	53.75	54.51	53.53	54.35
7295	NYSE	OKE	Thu, May 13, 2021	52.12	53.48	51.64	52.78
7294	NYSE	OKE	Wed, May 12, 2021	53.42	54.57	52.38	52.56
7293	NYSE	OKE	Tue, May 11, 2021	53.00	53.44	51.91	53.27
7292	NYSE	OKE	Mon, May 10, 2021	53.93	54.78	53.79	53.96
7291	NYSE	OKE	Fri, May 7, 2021	52.82	53.76	52.65	53.38
7290	NYSE	OKE	Thu, May 6, 2021	53.27	53.55	52.33	53.41
7289	NYSE	OKE	Wed, May 5, 2021	53.06	53.96	52.67	53.15
7288	NYSE	OKE	Tue, May 4, 2021	52.97	53.06	52.08	52.58
7287	NYSE	OKE	Mon, May 3, 2021	52.89	53.00	52.16	52.72
7286	NYSE	OKE	Fri, Apr 30, 2021	52.03	53.34	51.78	52.34
7285	NYSE	OKE	Thu, Apr 29, 2021	52.64	53.67	51.85	52.60
7284	NYSE	OKE	Wed, Apr 28, 2021	51.19	52.50	51.04	52.13
7283	NYSE	OKE	Tue, Apr 27, 2021	50.51	51.04	50.37	50.88
7282	NYSE	OKE	Mon, Apr 26, 2021	50.41	50.76	50.21	50.46
7281	NYSE	OKE	Fri, Apr 23, 2021	50.42	50.67	49.67	50.60
7280	NYSE	OKE	Thu, Apr 22, 2021	52.22	52.30	51.02	50.11
7279	NYSE	OKE	Wed, Apr 21, 2021	50.19	52.30	49.93	52.16
7278	NYSE	OKE	Tue, Apr 20, 2021	51.66	51.75	49.97	50.63
7277	NYSE	OKE	Mon, Apr 19, 2021	51.85	52.18	51.05	51.78
7276	NYSE	OKE	Fri, Apr 16, 2021	52.75	52.77	51.40	51.60
7275	NYSE	OKE	Thu, Apr 15, 2021	51.89	52.53	51.21	52.39
7274	NYSE	OKE	Wed, Apr 14, 2021	51.45	52.38	51.31	51.51
7273	NYSE	OKE	Tue, Apr 13, 2021	50.85	51.37	50.22	51.09
7272	NYSE	OKE	Mon, Apr 12, 2021	51.10	51.49	50.64	50.91
7271	NYSE	OKE	Fri, Apr 9, 2021	50.13	51.11	50.04	50.92
7270	NYSE	OKE	Thu, Apr 8, 2021	50.80	50.80	49.71	50.46
7269	NYSE	OKE	Wed, Apr 7, 2021	51.63	51.90	50.87	51.14
7268	NYSE	OKE	Tue, Apr 6, 2021	51.31	52.11	51.19	51.26
7267	NYSE	OKE	Mon, Apr 5, 2021	51.35	51.45	50.60	51.03
7266	NYSE	OKE	Thu, Apr 1, 2021	50.82	51.36	49.85	51.35
7265	NYSE	OKE	Wed, Mar 31, 2021	50.26	50.82	50.03	50.66
7264	NYSE	OKE	Tue, Mar 30, 2021	50.00	50.50	49.75	50.26
7263	NYSE	OKE	Mon, Mar 29, 2021	50.90	51.09	49.74	50.57
7262	NYSE	OKE	Fri, Mar 26, 2021	50.38	51.24	49.92	51.18
7261	NYSE	OKE	Thu, Mar 25, 2021	47.65	49.90	47.35	49.69
7260	NYSE	OKE	Wed, Mar 24, 2021	48.25	49.50	48.20	48.74
7259	NYSE	OKE	Tue, Mar 23, 2021	47.50	48.51	47.01	47.45
7258	NYSE	OKE	Mon, Mar 22, 2021	49.09	49.30	48.31	48.49
7257	NYSE	OKE	Fri, Mar 19, 2021	48.34	49.72	47.83	48.46
7256	NYSE	OKE	Thu, Mar 18, 2021	50.07	50.22	47.97	48.20
7255	NYSE	OKE	Wed, Mar 17, 2021	49.10	50.52	48.72	50.32
7254	NYSE	OKE	Tue, Mar 16, 2021	50.57	50.71	49.39	49.54
7253	NYSE	OKE	Mon, Mar 15, 2021	51.60	51.91	50.20	51.29
7252	NYSE	OKE	Fri, Mar 12, 2021	51.06	51.60	50.40	51.60
7251	NYSE	OKE	Thu, Mar 11, 2021	50.95	51.66	50.35	50.40
7250	NYSE	OKE	Wed, Mar 10, 2021	49.00	51.10	48.70	50.95
7249	NYSE	OKE	Tue, Mar 9, 2021	49.48	50.72	48.42	48.64
7248	NYSE	OKE	Mon, Mar 8, 2021	50.00	51.22	49.30	49.54
7247	NYSE	OKE	Fri, Mar 5, 2021	49.50	49.79	47.32	49.57
7246	NYSE	OKE	Thu, Mar 4, 2021	48.09	49.49	47.34	48.25
7245	NYSE	OKE	Wed, Mar 3, 2021	47.35	49.40	47.29	47.77
7244	NYSE	OKE	Tue, Mar 2, 2021	47.30	47.63	46.73	46.89
7243	NYSE	OKE	Mon, Mar 1, 2021	45.51	47.99	45.33	47.47
7242	NYSE	OKE	Fri, Feb 26, 2021	45.15	45.60	43.42	44.29
7241	NYSE	OKE	Thu, Feb 25, 2021	47.10	47.19	45.10	45.40
7240	NYSE	OKE	Wed, Feb 24, 2021	46.09	47.13	44.92	46.71
7239	NYSE	OKE	Tue, Feb 23, 2021	45.50	45.88	42.55	45.62
7238	NYSE	OKE	Mon, Feb 22, 2021	45.93	46.90	45.82	46.10
7237	NYSE	OKE	Fri, Feb 19, 2021	44.92	45.99	44.79	45.82
7236	NYSE	OKE	Thu, Feb 18, 2021	45.64	45.72	44.45	44.86
7235	NYSE	OKE	Wed, Feb 17, 2021	46.15	46.35	45.06	45.99
7234	NYSE	OKE	Tue, Feb 16, 2021	46.00	46.66	45.81	45.95
7233	NYSE	OKE	Fri, Feb 12, 2021	44.17	45.26	44.02	45.11
7232	NYSE	OKE	Thu, Feb 11, 2021	44.61	45.20	43.54	44.28
7231	NYSE	OKE	Wed, Feb 10, 2021	43.81	44.77	43.60	44.75
7230	NYSE	OKE	Tue, Feb 9, 2021	43.40	43.55	42.65	43.36
7229	NYSE	OKE	Mon, Feb 8, 2021	43.05	43.80	42.84	43.43
7228	NYSE	OKE	Fri, Feb 5, 2021	43.40	43.73	42.71	42.84
7227	NYSE	OKE	Thu, Feb 4, 2021	42.70	42.94	42.08	42.46
7226	NYSE	OKE	Wed, Feb 3, 2021	41.39	42.85	41.28	42.48
7225	NYSE	OKE	Tue, Feb 2, 2021	41.04	41.60	40.45	41.21
7224	NYSE	OKE	Mon, Feb 1, 2021	40.36	40.75	38.90	40.02
7223	NYSE	OKE	Fri, Jan 29, 2021	40.61	41.30	39.33	39.83
7222	NYSE	OKE	Thu, Jan 28, 2021	40.93	42.29	40.71	41.18
7221	NYSE	OKE	Wed, Jan 27, 2021	42.00	42.00	40.45	40.55
7220	NYSE	OKE	Tue, Jan 26, 2021	42.69	44.21	42.03	42.12
7219	NYSE	OKE	Mon, Jan 25, 2021	42.57	42.69	41.33	42.23
7218	NYSE	OKE	Fri, Jan 22, 2021	41.78	42.96	41.43	42.84
7217	NYSE	OKE	Thu, Jan 21, 2021	44.00	44.18	42.22	42.87
7216	NYSE	OKE	Wed, Jan 20, 2021	44.48	44.65	43.44	44.01
7215	NYSE	OKE	Tue, Jan 19, 2021	44.46	44.54	43.70	44.11
7214	NYSE	OKE	Fri, Jan 15, 2021	44.50	44.71	43.02	44.17
7213	NYSE	OKE	Thu, Jan 14, 2021	44.11	45.71	44.02	44.76
7212	NYSE	OKE	Wed, Jan 13, 2021	43.40	44.44	43.05	43.71
7211	NYSE	OKE	Tue, Jan 12, 2021	41.72	43.62	41.44	43.51
7210	NYSE	OKE	Mon, Jan 11, 2021	39.08	41.38	38.66	41.23
7209	NYSE	OKE	Fri, Jan 8, 2021	41.05	41.10	39.57	39.93
7208	NYSE	OKE	Thu, Jan 7, 2021	40.49	40.83	39.80	40.70
7207	NYSE	OKE	Wed, Jan 6, 2021	40.00	40.48	39.13	39.83
7206	NYSE	OKE	Tue, Jan 5, 2021	37.85	40.40	37.83	39.38
7205	NYSE	OKE	Mon, Jan 4, 2021	39.00	39.11	37.39	37.50
7204	NYSE	OKE	Thu, Dec 31, 2020	37.91	38.47	37.66	38.38
7203	NYSE	OKE	Wed, Dec 30, 2020	38.02	38.74	37.95	38.12
7202	NYSE	OKE	Tue, Dec 29, 2020	38.65	38.74	37.67	38.13
7201	NYSE	OKE	Mon, Dec 28, 2020	38.88	39.26	38.01	38.41
7200	NYSE	OKE	Thu, Dec 24, 2020	38.82	38.85	37.90	38.80
7199	NYSE	OKE	Wed, Dec 23, 2020	39.00	39.58	38.47	38.80
7198	NYSE	OKE	Tue, Dec 22, 2020	39.42	39.95	38.61	38.63
7197	NYSE	OKE	Mon, Dec 21, 2020	38.37	39.81	38.03	39.39
7196	NYSE	OKE	Fri, Dec 18, 2020	40.68	40.91	39.63	39.87
7195	NYSE	OKE	Thu, Dec 17, 2020	41.01	41.23	40.08	40.73
7194	NYSE	OKE	Wed, Dec 16, 2020	41.30	41.38	40.30	40.65
7193	NYSE	OKE	Tue, Dec 15, 2020	40.61	41.46	39.93	41.31
7192	NYSE	OKE	Mon, Dec 14, 2020	42.00	42.16	39.93	40.14
7191	NYSE	OKE	Fri, Dec 11, 2020	41.08	41.66	40.74	41.57
7190	NYSE	OKE	Thu, Dec 10, 2020	40.33	41.95	40.26	41.75
7189	NYSE	OKE	Wed, Dec 9, 2020	41.46	41.94	39.65	40.22
7188	NYSE	OKE	Tue, Dec 8, 2020	39.93	41.56	39.81	40.79
7187	NYSE	OKE	Mon, Dec 7, 2020	40.16	40.61	39.22	40.31
7186	NYSE	OKE	Fri, Dec 4, 2020	39.47	40.71	39.43	40.63
7185	NYSE	OKE	Thu, Dec 3, 2020	37.55	39.07	37.17	38.49
7184	NYSE	OKE	Wed, Dec 2, 2020	36.13	37.95	36.10	37.47
7183	NYSE	OKE	Tue, Dec 1, 2020	37.00	37.19	36.08	36.47
7182	NYSE	OKE	Mon, Nov 30, 2020	36.81	37.21	35.60	35.87
7181	NYSE	OKE	Fri, Nov 27, 2020	37.18	37.70	36.82	37.23
7180	NYSE	OKE	Wed, Nov 25, 2020	37.30	38.44	36.60	37.54
7179	NYSE	OKE	Tue, Nov 24, 2020	36.91	37.89	36.34	37.66
7178	NYSE	OKE	Mon, Nov 23, 2020	33.51	35.22	33.44	35.18
7177	NYSE	OKE	Fri, Nov 20, 2020	33.18	33.53	32.67	32.96
7176	NYSE	OKE	Thu, Nov 19, 2020	31.92	33.44	31.62	33.30
7175	NYSE	OKE	Wed, Nov 18, 2020	33.23	34.19	32.30	32.31
7174	NYSE	OKE	Tue, Nov 17, 2020	31.91	33.32	31.72	33.31
7173	NYSE	OKE	Mon, Nov 16, 2020	32.72	33.34	31.97	32.35
7172	NYSE	OKE	Fri, Nov 13, 2020	31.37	31.93	30.85	31.66
7171	NYSE	OKE	Thu, Nov 12, 2020	31.49	32.00	30.15	30.77
7170	NYSE	OKE	Wed, Nov 11, 2020	33.00	33.15	31.81	32.12
7169	NYSE	OKE	Tue, Nov 10, 2020	31.91	32.65	31.01	32.54
7168	NYSE	OKE	Mon, Nov 9, 2020	29.75	31.96	29.50	31.35
7167	NYSE	OKE	Fri, Nov 6, 2020	28.42	29.28	26.76	26.89
7166	NYSE	OKE	Thu, Nov 5, 2020	28.59	29.10	28.26	28.54
7165	NYSE	OKE	Wed, Nov 4, 2020	29.00	29.46	28.14	28.60
7164	NYSE	OKE	Tue, Nov 3, 2020	29.59	29.95	28.87	28.92
7163	NYSE	OKE	Mon, Nov 2, 2020	29.15	29.56	28.60	29.23
7162	NYSE	OKE	Fri, Oct 30, 2020	29.40	29.74	28.26	29.00
7161	NYSE	OKE	Thu, Oct 29, 2020	28.90	30.53	28.01	29.47
7160	NYSE	OKE	Wed, Oct 28, 2020	30.34	30.62	28.13	29.09
7159	NYSE	OKE	Tue, Oct 27, 2020	29.46	29.95	29.25	29.32
7158	NYSE	OKE	Mon, Oct 26, 2020	30.13	30.17	29.10	29.51
7157	NYSE	OKE	Fri, Oct 23, 2020	31.00	31.03	30.08	30.55
7156	NYSE	OKE	Thu, Oct 22, 2020	28.60	30.80	28.57	30.67
7155	NYSE	OKE	Wed, Oct 21, 2020	28.63	28.86	28.37	28.43
7154	NYSE	OKE	Tue, Oct 20, 2020	28.80	29.38	28.48	28.92
7153	NYSE	OKE	Mon, Oct 19, 2020	29.05	29.49	28.24	28.29
7152	NYSE	OKE	Fri, Oct 16, 2020	29.83	29.93	28.89	28.90
7151	NYSE	OKE	Thu, Oct 15, 2020	28.56	29.84	28.49	29.82
7150	NYSE	OKE	Wed, Oct 14, 2020	29.48	30.65	29.43	29.95
7149	NYSE	OKE	Tue, Oct 13, 2020	28.76	29.57	28.56	29.45
7148	NYSE	OKE	Mon, Oct 12, 2020	29.02	29.30	28.72	29.17
7147	NYSE	OKE	Fri, Oct 9, 2020	29.70	29.77	28.93	29.05
7146	NYSE	OKE	Thu, Oct 8, 2020	28.08	29.44	27.68	29.41
7145	NYSE	OKE	Wed, Oct 7, 2020	27.18	27.95	26.99	27.81
7144	NYSE	OKE	Tue, Oct 6, 2020	28.20	28.44	26.56	27.06
7143	NYSE	OKE	Mon, Oct 5, 2020	27.51	27.99	26.99	27.61
7142	NYSE	OKE	Fri, Oct 2, 2020	24.63	26.74	24.56	26.53
7141	NYSE	OKE	Thu, Oct 1, 2020	25.75	26.18	25.14	25.27
7140	NYSE	OKE	Wed, Sep 30, 2020	26.61	27.27	25.89	25.98
7139	NYSE	OKE	Tue, Sep 29, 2020	26.62	26.90	26.22	26.67
7138	NYSE	OKE	Mon, Sep 28, 2020	25.48	26.26	25.27	26.01
7137	NYSE	OKE	Fri, Sep 25, 2020	24.14	25.08	24.11	25.01
7136	NYSE	OKE	Thu, Sep 24, 2020	24.65	24.99	23.28	24.48
7135	NYSE	OKE	Wed, Sep 23, 2020	25.75	26.16	24.52	24.54
7134	NYSE	OKE	Tue, Sep 22, 2020	26.79	27.37	25.58	25.67
7133	NYSE	OKE	Mon, Sep 21, 2020	26.42	26.94	25.79	26.44
7132	NYSE	OKE	Fri, Sep 18, 2020	27.77	27.87	27.17	27.54
7131	NYSE	OKE	Thu, Sep 17, 2020	27.40	28.32	27.01	28.03
7130	NYSE	OKE	Wed, Sep 16, 2020	26.52	28.46	26.46	28.07
7129	NYSE	OKE	Tue, Sep 15, 2020	27.35	27.64	26.06	26.29
7128	NYSE	OKE	Mon, Sep 14, 2020	26.58	27.62	26.34	27.30
7127	NYSE	OKE	Fri, Sep 11, 2020	26.14	26.55	25.87	26.34
7126	NYSE	OKE	Thu, Sep 10, 2020	26.64	26.84	26.01	26.03
7125	NYSE	OKE	Wed, Sep 9, 2020	26.43	26.72	26.13	26.48
7124	NYSE	OKE	Tue, Sep 8, 2020	26.34	26.49	25.53	26.15
7123	NYSE	OKE	Fri, Sep 4, 2020	27.12	27.49	26.12	26.76
7122	NYSE	OKE	Thu, Sep 3, 2020	27.30	27.85	26.57	26.91
7121	NYSE	OKE	Wed, Sep 2, 2020	27.03	27.67	26.90	27.31
7120	NYSE	OKE	Tue, Sep 1, 2020	27.25	27.52	26.86	27.15
7119	NYSE	OKE	Mon, Aug 31, 2020	28.02	28.05	27.27	27.48
7118	NYSE	OKE	Fri, Aug 28, 2020	27.63	28.26	27.25	28.08
7117	NYSE	OKE	Thu, Aug 27, 2020	26.62	27.17	26.58	27.04
7116	NYSE	OKE	Wed, Aug 26, 2020	27.23	27.34	26.46	26.56
7115	NYSE	OKE	Tue, Aug 25, 2020	27.60	27.86	26.51	27.26
7114	NYSE	OKE	Mon, Aug 24, 2020	27.00	27.49	26.58	27.26
7113	NYSE	OKE	Fri, Aug 21, 2020	27.35	27.35	26.48	26.88
7112	NYSE	OKE	Thu, Aug 20, 2020	27.50	27.85	27.24	27.55
7111	NYSE	OKE	Wed, Aug 19, 2020	28.08	28.55	27.74	27.86
7110	NYSE	OKE	Tue, Aug 18, 2020	28.98	29.13	27.97	28.08
7109	NYSE	OKE	Mon, Aug 17, 2020	29.48	29.68	28.91	28.98
7108	NYSE	OKE	Fri, Aug 14, 2020	28.82	29.95	28.59	29.49
7107	NYSE	OKE	Thu, Aug 13, 2020	29.76	29.97	28.58	28.81
7106	NYSE	OKE	Wed, Aug 12, 2020	30.65	31.08	29.69	29.94
7105	NYSE	OKE	Tue, Aug 11, 2020	30.99	31.21	30.02	30.03
7104	NYSE	OKE	Mon, Aug 10, 2020	29.69	30.73	29.65	30.22
7103	NYSE	OKE	Fri, Aug 7, 2020	28.76	29.56	28.60	29.47
7102	NYSE	OKE	Thu, Aug 6, 2020	30.27	30.47	29.04	29.11
7101	NYSE	OKE	Wed, Aug 5, 2020	30.01	31.36	29.29	30.49
7100	NYSE	OKE	Tue, Aug 4, 2020	28.03	29.43	27.99	29.19
7099	NYSE	OKE	Mon, Aug 3, 2020	27.71	28.43	27.53	28.12
7098	NYSE	OKE	Fri, Jul 31, 2020	28.00	28.38	27.05	27.91
7097	NYSE	OKE	Thu, Jul 30, 2020	28.95	29.48	28.57	28.11
7096	NYSE	OKE	Wed, Jul 29, 2020	27.49	29.76	26.70	29.72
7095	NYSE	OKE	Tue, Jul 28, 2020	28.00	28.57	27.80	28.06
7094	NYSE	OKE	Mon, Jul 27, 2020	28.66	28.87	27.76	28.02
7093	NYSE	OKE	Fri, Jul 24, 2020	29.05	29.33	28.60	28.72
7092	NYSE	OKE	Thu, Jul 23, 2020	29.94	29.94	28.38	28.96
7091	NYSE	OKE	Wed, Jul 22, 2020	28.79	29.56	28.37	29.50
7090	NYSE	OKE	Tue, Jul 21, 2020	28.82	30.37	28.76	29.98
7089	NYSE	OKE	Mon, Jul 20, 2020	28.62	29.19	28.18	28.25
7088	NYSE	OKE	Fri, Jul 17, 2020	28.98	29.40	28.38	28.67
7087	NYSE	OKE	Thu, Jul 16, 2020	28.52	29.17	27.91	28.85
7086	NYSE	OKE	Wed, Jul 15, 2020	28.15	29.11	28.04	28.83
7085	NYSE	OKE	Tue, Jul 14, 2020	26.37	27.30	26.18	27.22
7084	NYSE	OKE	Mon, Jul 13, 2020	27.15	27.49	26.28	26.59
7083	NYSE	OKE	Fri, Jul 10, 2020	26.05	26.90	25.64	26.72
7082	NYSE	OKE	Thu, Jul 9, 2020	27.50	27.50	25.84	26.15
7081	NYSE	OKE	Wed, Jul 8, 2020	27.49	27.93	26.66	27.36
7080	NYSE	OKE	Tue, Jul 7, 2020	27.75	28.75	27.04	27.58
7079	NYSE	OKE	Mon, Jul 6, 2020	32.95	33.06	27.88	28.29
7078	NYSE	OKE	Thu, Jul 2, 2020	32.99	33.47	32.00	32.15
7077	NYSE	OKE	Wed, Jul 1, 2020	33.28	34.01	32.12	32.18
7076	NYSE	OKE	Tue, Jun 30, 2020	31.38	33.40	31.20	33.22
7075	NYSE	OKE	Mon, Jun 29, 2020	31.02	32.10	30.55	31.81
7074	NYSE	OKE	Fri, Jun 26, 2020	32.43	32.56	30.55	30.81
7073	NYSE	OKE	Thu, Jun 25, 2020	31.71	33.43	31.56	32.70
7072	NYSE	OKE	Wed, Jun 24, 2020	34.90	34.90	31.65	32.30
7071	NYSE	OKE	Tue, Jun 23, 2020	36.71	36.94	35.33	35.36
7070	NYSE	OKE	Mon, Jun 22, 2020	35.03	36.01	34.38	35.92
7069	NYSE	OKE	Fri, Jun 19, 2020	37.58	37.91	35.08	35.17
7068	NYSE	OKE	Thu, Jun 18, 2020	35.76	36.99	35.53	36.35
7067	NYSE	OKE	Wed, Jun 17, 2020	38.40	38.78	36.17	36.17
7066	NYSE	OKE	Tue, Jun 16, 2020	37.92	38.74	36.30	38.40
7065	NYSE	OKE	Mon, Jun 15, 2020	32.50	36.98	32.27	36.44
7064	NYSE	OKE	Fri, Jun 12, 2020	33.64	34.29	32.41	34.09
7063	NYSE	OKE	Thu, Jun 11, 2020	36.64	37.96	34.17	35.33
7062	NYSE	OKE	Wed, Jun 10, 2020	43.63	43.89	41.98	41.98
7061	NYSE	OKE	Tue, Jun 9, 2020	45.97	46.03	44.21	44.44
7060	NYSE	OKE	Mon, Jun 8, 2020	47.08	48.36	46.46	48.04
7059	NYSE	OKE	Fri, Jun 5, 2020	44.12	47.12	43.41	45.35
7058	NYSE	OKE	Thu, Jun 4, 2020	40.34	41.16	39.71	40.71
7057	NYSE	OKE	Wed, Jun 3, 2020	39.64	40.91	39.64	40.58
7056	NYSE	OKE	Tue, Jun 2, 2020	38.73	39.67	38.05	39.63
7055	NYSE	OKE	Mon, Jun 1, 2020	36.57	38.19	35.78	38.14
7054	NYSE	OKE	Fri, May 29, 2020	36.71	37.34	35.63	36.69
7053	NYSE	OKE	Thu, May 28, 2020	37.94	38.21	36.60	37.28
7052	NYSE	OKE	Wed, May 27, 2020	38.30	38.49	35.90	37.60
7051	NYSE	OKE	Tue, May 26, 2020	37.78	38.31	37.11	37.62
7050	NYSE	OKE	Fri, May 22, 2020	35.50	36.28	34.76	36.20
7049	NYSE	OKE	Thu, May 21, 2020	36.70	37.00	35.36	36.02
7048	NYSE	OKE	Wed, May 20, 2020	36.14	37.30	36.00	36.51
7047	NYSE	OKE	Tue, May 19, 2020	35.00	35.68	34.24	35.11
7046	NYSE	OKE	Mon, May 18, 2020	34.50	35.73	34.30	35.07
7045	NYSE	OKE	Fri, May 15, 2020	30.60	32.49	30.32	32.39
7044	NYSE	OKE	Thu, May 14, 2020	29.93	31.40	28.81	30.71
7043	NYSE	OKE	Wed, May 13, 2020	31.84	32.18	29.78	30.48
7042	NYSE	OKE	Tue, May 12, 2020	31.80	33.97	31.72	32.94
7041	NYSE	OKE	Mon, May 11, 2020	30.76	31.94	30.64	31.38
7040	NYSE	OKE	Fri, May 8, 2020	30.44	31.52	30.21	31.33
7039	NYSE	OKE	Thu, May 7, 2020	29.50	30.53	29.43	29.75
7038	NYSE	OKE	Wed, May 6, 2020	29.93	30.40	28.65	28.65
7037	NYSE	OKE	Tue, May 5, 2020	30.00	30.37	29.13	29.93
7036	NYSE	OKE	Mon, May 4, 2020	27.00	29.21	26.90	29.19
7035	NYSE	OKE	Fri, May 1, 2020	28.57	29.14	27.67	27.94
7034	NYSE	OKE	Thu, Apr 30, 2020	30.55	31.28	29.63	29.93
7033	NYSE	OKE	Wed, Apr 29, 2020	31.44	32.64	29.06	30.92
7032	NYSE	OKE	Tue, Apr 28, 2020	29.29	30.60	28.48	30.53
7031	NYSE	OKE	Mon, Apr 27, 2020	27.16	28.69	26.27	28.52
7030	NYSE	OKE	Fri, Apr 24, 2020	28.75	29.46	27.48	27.66
7029	NYSE	OKE	Thu, Apr 23, 2020	28.23	29.54	28.01	28.27
7028	NYSE	OKE	Wed, Apr 22, 2020	28.00	28.13	26.03	27.31
7027	NYSE	OKE	Tue, Apr 21, 2020	26.85	27.49	25.56	26.93
7026	NYSE	OKE	Mon, Apr 20, 2020	27.00	29.47	26.70	28.21
7025	NYSE	OKE	Fri, Apr 17, 2020	27.49	29.54	27.45	29.38
7024	NYSE	OKE	Thu, Apr 16, 2020	27.31	27.31	25.92	26.57
7023	NYSE	OKE	Wed, Apr 15, 2020	28.69	29.25	27.30	27.41
7022	NYSE	OKE	Tue, Apr 14, 2020	29.89	30.51	28.96	30.47
7021	NYSE	OKE	Mon, Apr 13, 2020	30.50	30.94	27.82	29.22
7020	NYSE	OKE	Thu, Apr 9, 2020	28.59	30.29	27.24	28.40
7019	NYSE	OKE	Wed, Apr 8, 2020	25.20	26.74	25.10	26.45
7018	NYSE	OKE	Tue, Apr 7, 2020	25.51	26.45	24.00	24.28
7017	NYSE	OKE	Mon, Apr 6, 2020	22.00	24.13	22.00	23.33
7016	NYSE	OKE	Fri, Apr 3, 2020	22.78	23.75	20.03	21.64
7015	NYSE	OKE	Thu, Apr 2, 2020	19.98	24.72	19.48	21.63
7014	NYSE	OKE	Wed, Apr 1, 2020	20.50	20.86	19.19	19.20
7013	NYSE	OKE	Tue, Mar 31, 2020	20.56	22.84	20.31	21.81
7012	NYSE	OKE	Mon, Mar 30, 2020	20.57	20.60	18.54	20.04
7011	NYSE	OKE	Fri, Mar 27, 2020	23.45	23.60	20.49	20.94
7010	NYSE	OKE	Thu, Mar 26, 2020	23.45	24.99	22.23	24.36
7009	NYSE	OKE	Wed, Mar 25, 2020	23.67	24.80	20.61	23.11
7008	NYSE	OKE	Tue, Mar 24, 2020	22.50	22.54	20.20	22.05
7007	NYSE	OKE	Mon, Mar 23, 2020	20.21	20.60	18.59	19.60
7006	NYSE	OKE	Fri, Mar 20, 2020	22.74	24.85	20.01	20.67
7005	NYSE	OKE	Thu, Mar 19, 2020	16.10	20.93	13.96	20.49
7004	NYSE	OKE	Wed, Mar 18, 2020	20.04	20.30	12.16	15.37
7003	NYSE	OKE	Tue, Mar 17, 2020	25.15	25.37	20.28	21.49
7002	NYSE	OKE	Mon, Mar 16, 2020	27.50	27.94	24.63	25.01
7001	NYSE	OKE	Fri, Mar 13, 2020	31.13	31.34	26.87	30.72
7000	NYSE	OKE	Thu, Mar 12, 2020	32.21	32.27	28.00	28.46
6999	NYSE	OKE	Wed, Mar 11, 2020	36.41	38.28	34.22	35.94
6998	NYSE	OKE	Tue, Mar 10, 2020	41.88	42.68	30.46	38.03
6997	NYSE	OKE	Mon, Mar 9, 2020	48.01	48.01	36.37	38.10
6996	NYSE	OKE	Fri, Mar 6, 2020	66.48	66.70	59.89	61.21
6995	NYSE	OKE	Thu, Mar 5, 2020	69.08	70.14	67.69	68.69
6994	NYSE	OKE	Wed, Mar 4, 2020	69.50	70.71	68.89	70.66
6993	NYSE	OKE	Tue, Mar 3, 2020	71.00	71.92	68.12	68.25
6992	NYSE	OKE	Mon, Mar 2, 2020	67.65	69.52	66.82	69.13
6991	NYSE	OKE	Fri, Feb 28, 2020	65.26	66.72	63.77	66.72
6990	NYSE	OKE	Thu, Feb 27, 2020	71.87	72.00	67.27	67.55
6989	NYSE	OKE	Wed, Feb 26, 2020	74.08	75.45	72.63	73.29
6988	NYSE	OKE	Tue, Feb 25, 2020	76.00	78.43	73.59	73.61
6987	NYSE	OKE	Mon, Feb 24, 2020	75.79	75.83	74.61	75.07
6986	NYSE	OKE	Fri, Feb 21, 2020	76.93	77.48	76.35	77.06
6985	NYSE	OKE	Thu, Feb 20, 2020	76.95	78.48	76.75	77.52
6984	NYSE	OKE	Wed, Feb 19, 2020	77.03	77.15	76.29	76.75
6983	NYSE	OKE	Tue, Feb 18, 2020	76.61	76.95	76.20	76.94
6982	NYSE	OKE	Fri, Feb 14, 2020	76.47	76.98	76.36	76.98
6981	NYSE	OKE	Thu, Feb 13, 2020	76.17	76.32	75.74	76.22
6980	NYSE	OKE	Wed, Feb 12, 2020	76.68	76.80	75.95	76.41
6979	NYSE	OKE	Tue, Feb 11, 2020	76.20	76.67	75.74	75.94
6978	NYSE	OKE	Mon, Feb 10, 2020	74.98	75.90	74.65	75.57
6977	NYSE	OKE	Fri, Feb 7, 2020	75.40	76.17	75.20	75.36
6976	NYSE	OKE	Thu, Feb 6, 2020	76.04	76.40	75.49	75.85
6975	NYSE	OKE	Wed, Feb 5, 2020	75.78	76.54	75.78	76.07
6974	NYSE	OKE	Tue, Feb 4, 2020	75.27	75.87	74.70	74.91
6973	NYSE	OKE	Mon, Feb 3, 2020	74.92	75.32	74.28	74.44
6972	NYSE	OKE	Fri, Jan 31, 2020	74.72	75.09	74.22	74.87
6971	NYSE	OKE	Thu, Jan 30, 2020	74.34	75.62	74.34	75.47
6970	NYSE	OKE	Wed, Jan 29, 2020	75.26	75.46	74.80	74.94
6969	NYSE	OKE	Tue, Jan 28, 2020	74.39	75.46	74.30	75.05
6968	NYSE	OKE	Mon, Jan 27, 2020	73.53	74.47	73.50	74.00
6967	NYSE	OKE	Fri, Jan 24, 2020	75.43	75.53	74.40	74.84
6966	NYSE	OKE	Thu, Jan 23, 2020	75.22	76.32	74.96	75.36
6965	NYSE	OKE	Wed, Jan 22, 2020	75.91	76.02	75.27	75.60
6964	NYSE	OKE	Tue, Jan 21, 2020	77.14	77.26	75.89	75.91
6963	NYSE	OKE	Fri, Jan 17, 2020	76.88	77.18	76.31	77.17
6962	NYSE	OKE	Thu, Jan 16, 2020	76.67	77.09	76.29	76.78
6961	NYSE	OKE	Wed, Jan 15, 2020	75.95	76.37	75.69	75.91
6960	NYSE	OKE	Tue, Jan 14, 2020	76.19	76.31	75.19	75.97
6959	NYSE	OKE	Mon, Jan 13, 2020	75.53	76.48	74.98	76.24
6958	NYSE	OKE	Fri, Jan 10, 2020	75.60	75.91	75.17	75.53
6957	NYSE	OKE	Thu, Jan 9, 2020	75.63	75.73	74.87	75.61
6956	NYSE	OKE	Wed, Jan 8, 2020	76.92	77.03	75.65	75.65
6955	NYSE	OKE	Tue, Jan 7, 2020	76.71	76.95	76.26	76.85
6954	NYSE	OKE	Mon, Jan 6, 2020	76.30	77.14	76.12	76.91
6953	NYSE	OKE	Fri, Jan 3, 2020	75.92	76.75	75.65	76.58
6952	NYSE	OKE	Thu, Jan 2, 2020	75.92	76.11	75.04	75.71
6951	NYSE	OKE	Tue, Dec 31, 2019	74.93	75.71	74.73	75.67
6950	NYSE	OKE	Mon, Dec 30, 2019	75.67	76.23	75.12	75.42
6949	NYSE	OKE	Fri, Dec 27, 2019	76.12	76.25	75.68	75.71
6948	NYSE	OKE	Thu, Dec 26, 2019	75.88	76.60	75.30	76.13
6947	NYSE	OKE	Tue, Dec 24, 2019	76.10	76.16	75.53	75.60
6946	NYSE	OKE	Mon, Dec 23, 2019	75.14	76.15	74.91	75.99
6945	NYSE	OKE	Fri, Dec 20, 2019	74.20	75.34	73.78	75.19
6944	NYSE	OKE	Thu, Dec 19, 2019	73.94	74.43	73.79	73.98
6943	NYSE	OKE	Wed, Dec 18, 2019	73.70	74.87	73.40	73.89
6942	NYSE	OKE	Tue, Dec 17, 2019	73.59	74.03	73.13	73.36
6941	NYSE	OKE	Mon, Dec 16, 2019	73.50	73.75	73.08	73.39
6940	NYSE	OKE	Fri, Dec 13, 2019	73.00	73.42	72.44	73.17
6939	NYSE	OKE	Thu, Dec 12, 2019	72.47	73.87	72.31	72.91
6938	NYSE	OKE	Wed, Dec 11, 2019	72.97	73.53	72.30	72.59
6937	NYSE	OKE	Tue, Dec 10, 2019	71.87	72.99	71.87	72.50
6936	NYSE	OKE	Mon, Dec 9, 2019	71.02	72.35	71.00	72.20
6935	NYSE	OKE	Fri, Dec 6, 2019	71.13	71.84	70.89	71.59
6934	NYSE	OKE	Thu, Dec 5, 2019	71.00	71.45	70.73	70.98
6933	NYSE	OKE	Wed, Dec 4, 2019	70.60	71.31	70.40	70.83
6932	NYSE	OKE	Tue, Dec 3, 2019	70.47	70.50	69.79	70.19
6931	NYSE	OKE	Mon, Dec 2, 2019	71.32	71.79	70.68	70.82
6930	NYSE	OKE	Fri, Nov 29, 2019	71.16	71.53	70.65	71.05
6929	NYSE	OKE	Wed, Nov 27, 2019	71.95	71.95	70.41	71.43
6928	NYSE	OKE	Tue, Nov 26, 2019	71.99	72.29	71.33	71.81
6927	NYSE	OKE	Mon, Nov 25, 2019	71.73	72.15	71.59	71.99
6926	NYSE	OKE	Fri, Nov 22, 2019	71.69	72.23	71.50	71.63
6925	NYSE	OKE	Thu, Nov 21, 2019	71.01	71.46	70.23	71.42
6924	NYSE	OKE	Wed, Nov 20, 2019	69.70	71.10	69.58	70.79
6923	NYSE	OKE	Tue, Nov 19, 2019	70.47	70.57	69.72	69.76
6922	NYSE	OKE	Mon, Nov 18, 2019	71.04	71.17	70.55	70.79
6921	NYSE	OKE	Fri, Nov 15, 2019	70.54	71.36	70.48	71.29
6920	NYSE	OKE	Thu, Nov 14, 2019	70.94	71.08	69.90	70.16
6919	NYSE	OKE	Wed, Nov 13, 2019	70.14	71.14	69.71	70.66
6918	NYSE	OKE	Tue, Nov 12, 2019	70.06	70.92	69.94	70.20
6917	NYSE	OKE	Mon, Nov 11, 2019	69.72	70.26	69.53	69.92
6916	NYSE	OKE	Fri, Nov 8, 2019	69.78	70.50	69.31	70.48
6915	NYSE	OKE	Thu, Nov 7, 2019	71.23	71.39	69.52	69.77
6914	NYSE	OKE	Wed, Nov 6, 2019	71.55	72.03	70.54	70.76
6913	NYSE	OKE	Tue, Nov 5, 2019	72.26	72.56	71.18	71.84
6912	NYSE	OKE	Mon, Nov 4, 2019	71.36	72.14	70.96	71.92
6911	NYSE	OKE	Fri, Nov 1, 2019	69.17	70.31	68.66	70.25
6910	NYSE	OKE	Thu, Oct 31, 2019	69.69	70.34	69.07	68.92
6909	NYSE	OKE	Wed, Oct 30, 2019	71.34	72.50	69.18	69.99
6908	NYSE	OKE	Tue, Oct 29, 2019	70.95	71.92	70.66	71.62
6907	NYSE	OKE	Mon, Oct 28, 2019	71.77	72.47	70.89	71.18
6906	NYSE	OKE	Fri, Oct 25, 2019	71.33	71.69	70.75	71.55
6905	NYSE	OKE	Thu, Oct 24, 2019	71.47	72.01	71.08	71.29
6904	NYSE	OKE	Wed, Oct 23, 2019	70.04	70.97	69.53	70.91
6903	NYSE	OKE	Tue, Oct 22, 2019	69.82	71.66	69.71	70.33
6902	NYSE	OKE	Mon, Oct 21, 2019	69.34	69.67	69.08	69.60
6901	NYSE	OKE	Fri, Oct 18, 2019	68.73	69.58	68.67	69.20
6900	NYSE	OKE	Thu, Oct 17, 2019	68.51	68.92	68.07	68.67
6899	NYSE	OKE	Wed, Oct 16, 2019	68.82	69.11	68.20	68.45
6898	NYSE	OKE	Tue, Oct 15, 2019	69.06	70.08	69.04	69.25
6897	NYSE	OKE	Mon, Oct 14, 2019	69.13	69.32	68.33	69.14
6896	NYSE	OKE	Fri, Oct 11, 2019	69.53	70.06	69.15	69.51
6895	NYSE	OKE	Thu, Oct 10, 2019	68.73	69.34	68.16	68.97
6894	NYSE	OKE	Wed, Oct 9, 2019	68.90	69.46	68.50	68.61
6893	NYSE	OKE	Tue, Oct 8, 2019	70.20	70.51	68.08	68.20
6892	NYSE	OKE	Mon, Oct 7, 2019	72.05	72.11	70.72	70.72
6891	NYSE	OKE	Fri, Oct 4, 2019	71.99	72.44	71.63	72.03
6890	NYSE	OKE	Thu, Oct 3, 2019	71.18	72.31	70.66	71.99
6889	NYSE	OKE	Wed, Oct 2, 2019	72.36	72.44	71.57	71.63
6888	NYSE	OKE	Tue, Oct 1, 2019	73.95	74.22	72.69	72.71
6887	NYSE	OKE	Mon, Sep 30, 2019	73.10	73.74	73.10	73.69
6886	NYSE	OKE	Fri, Sep 27, 2019	73.32	73.85	73.04	73.30
6885	NYSE	OKE	Thu, Sep 26, 2019	73.32	73.67	72.84	73.49
6884	NYSE	OKE	Wed, Sep 25, 2019	73.77	74.05	73.31	73.63
6883	NYSE	OKE	Tue, Sep 24, 2019	74.98	75.20	73.46	74.14
6882	NYSE	OKE	Mon, Sep 23, 2019	75.34	75.89	74.77	74.81
6881	NYSE	OKE	Fri, Sep 20, 2019	75.34	75.85	74.76	75.77
6880	NYSE	OKE	Thu, Sep 19, 2019	76.93	76.95	74.53	75.09
6879	NYSE	OKE	Wed, Sep 18, 2019	75.78	76.54	75.50	76.50
6878	NYSE	OKE	Tue, Sep 17, 2019	75.97	76.78	75.27	76.20
6877	NYSE	OKE	Mon, Sep 16, 2019	76.14	77.21	75.43	75.83
6876	NYSE	OKE	Fri, Sep 13, 2019	74.15	74.97	74.11	74.48
6875	NYSE	OKE	Thu, Sep 12, 2019	73.64	74.65	73.64	73.93
6874	NYSE	OKE	Wed, Sep 11, 2019	73.63	74.18	73.21	74.06
6873	NYSE	OKE	Tue, Sep 10, 2019	73.66	74.38	73.03	73.52
6872	NYSE	OKE	Mon, Sep 9, 2019	72.20	73.96	72.06	73.67
6871	NYSE	OKE	Fri, Sep 6, 2019	70.70	71.87	70.16	71.83
6870	NYSE	OKE	Thu, Sep 5, 2019	71.62	71.89	70.89	71.02
6869	NYSE	OKE	Wed, Sep 4, 2019	71.28	71.45	70.87	71.04
6868	NYSE	OKE	Tue, Sep 3, 2019	70.31	70.97	70.06	70.61
6867	NYSE	OKE	Fri, Aug 30, 2019	71.25	71.53	70.28	71.28
6866	NYSE	OKE	Thu, Aug 29, 2019	70.02	70.91	69.81	70.82
6865	NYSE	OKE	Wed, Aug 28, 2019	68.69	69.74	68.53	69.53
6864	NYSE	OKE	Tue, Aug 27, 2019	68.49	69.22	67.80	68.32
6863	NYSE	OKE	Mon, Aug 26, 2019	68.22	68.56	67.89	68.20
6862	NYSE	OKE	Fri, Aug 23, 2019	69.55	69.82	67.16	67.41
6861	NYSE	OKE	Thu, Aug 22, 2019	71.36	71.44	70.14	70.28
6860	NYSE	OKE	Wed, Aug 21, 2019	71.57	71.90	70.91	71.18
6859	NYSE	OKE	Tue, Aug 20, 2019	70.89	72.09	70.56	71.06
6858	NYSE	OKE	Mon, Aug 19, 2019	70.08	71.08	69.58	70.91
6857	NYSE	OKE	Fri, Aug 16, 2019	68.15	69.49	68.11	69.30
6856	NYSE	OKE	Thu, Aug 15, 2019	67.64	68.59	67.56	67.95
6855	NYSE	OKE	Wed, Aug 14, 2019	68.67	69.01	67.52	67.71
6854	NYSE	OKE	Tue, Aug 13, 2019	69.16	69.81	68.78	69.64
6853	NYSE	OKE	Mon, Aug 12, 2019	69.75	70.35	68.89	69.27
6852	NYSE	OKE	Fri, Aug 9, 2019	69.05	69.96	68.71	69.05
6851	NYSE	OKE	Thu, Aug 8, 2019	67.18	68.95	66.85	68.94
6850	NYSE	OKE	Wed, Aug 7, 2019	67.00	67.43	65.97	66.76
6849	NYSE	OKE	Tue, Aug 6, 2019	68.17	68.49	67.31	68.10
6848	NYSE	OKE	Mon, Aug 5, 2019	69.00	69.16	67.04	67.67
6847	NYSE	OKE	Fri, Aug 2, 2019	71.40	72.02	70.35	70.99
6846	NYSE	OKE	Thu, Aug 1, 2019	69.93	72.38	69.77	70.99
6845	NYSE	OKE	Wed, Jul 31, 2019	67.53	71.47	67.24	70.08
6844	NYSE	OKE	Tue, Jul 30, 2019	66.54	67.28	66.15	67.21
6843	NYSE	OKE	Mon, Jul 29, 2019	68.56	68.56	66.67	66.80
6842	NYSE	OKE	Fri, Jul 26, 2019	68.69	68.79	68.02	68.49
6841	NYSE	OKE	Thu, Jul 25, 2019	69.00	69.00	68.25	68.57
6840	NYSE	OKE	Wed, Jul 24, 2019	68.34	68.58	67.51	68.43
6839	NYSE	OKE	Tue, Jul 23, 2019	69.06	69.20	68.37	68.51
6838	NYSE	OKE	Mon, Jul 22, 2019	68.59	69.23	68.36	69.14
6837	NYSE	OKE	Fri, Jul 19, 2019	69.18	69.42	68.52	68.53
6836	NYSE	OKE	Thu, Jul 18, 2019	69.34	69.42	68.81	69.16
6835	NYSE	OKE	Wed, Jul 17, 2019	70.32	70.32	69.50	69.64
6834	NYSE	OKE	Tue, Jul 16, 2019	70.90	70.90	69.77	70.15
6833	NYSE	OKE	Mon, Jul 15, 2019	71.39	71.43	70.71	70.98
6832	NYSE	OKE	Fri, Jul 12, 2019	71.26	71.41	70.91	71.30
6831	NYSE	OKE	Thu, Jul 11, 2019	70.73	71.16	70.49	71.06
6830	NYSE	OKE	Wed, Jul 10, 2019	70.08	70.72	69.88	70.45
6829	NYSE	OKE	Tue, Jul 9, 2019	69.63	69.93	69.19	69.82
6828	NYSE	OKE	Mon, Jul 8, 2019	70.16	70.32	69.30	69.57
6827	NYSE	OKE	Fri, Jul 5, 2019	69.98	70.29	69.53	70.28
6826	NYSE	OKE	Wed, Jul 3, 2019	69.48	70.23	69.29	70.20
6825	NYSE	OKE	Tue, Jul 2, 2019	69.43	69.59	68.76	69.36
6824	NYSE	OKE	Mon, Jul 1, 2019	69.64	69.99	69.30	69.59
6823	NYSE	OKE	Fri, Jun 28, 2019	67.53	68.84	67.46	68.81
6822	NYSE	OKE	Thu, Jun 27, 2019	67.28	67.55	67.10	67.40
6821	NYSE	OKE	Wed, Jun 26, 2019	67.28	67.84	66.84	67.35
6820	NYSE	OKE	Tue, Jun 25, 2019	67.25	67.29	66.65	66.72
6819	NYSE	OKE	Mon, Jun 24, 2019	69.01	69.31	67.02	67.29
6818	NYSE	OKE	Fri, Jun 21, 2019	67.60	68.96	67.60	68.94
6817	NYSE	OKE	Thu, Jun 20, 2019	67.03	67.88	66.91	67.76
6816	NYSE	OKE	Wed, Jun 19, 2019	65.72	66.46	65.40	66.25
6815	NYSE	OKE	Tue, Jun 18, 2019	65.37	65.83	65.06	65.67
6814	NYSE	OKE	Mon, Jun 17, 2019	64.35	65.07	64.19	64.81
6813	NYSE	OKE	Fri, Jun 14, 2019	65.04	65.14	64.05	64.46
6812	NYSE	OKE	Thu, Jun 13, 2019	65.04	65.15	64.63	65.03
6811	NYSE	OKE	Wed, Jun 12, 2019	65.34	65.89	64.11	64.45
6810	NYSE	OKE	Tue, Jun 11, 2019	66.21	66.25	65.59	65.72
6809	NYSE	OKE	Mon, Jun 10, 2019	66.12	66.31	65.64	65.82
6808	NYSE	OKE	Fri, Jun 7, 2019	66.11	66.87	65.88	65.99
6807	NYSE	OKE	Thu, Jun 6, 2019	65.45	66.71	65.21	65.98
6806	NYSE	OKE	Wed, Jun 5, 2019	65.13	65.37	64.84	65.25
6805	NYSE	OKE	Tue, Jun 4, 2019	64.29	65.12	63.94	65.10
6804	NYSE	OKE	Mon, Jun 3, 2019	64.12	64.44	63.52	63.78
6803	NYSE	OKE	Fri, May 31, 2019	63.47	64.32	63.38	63.62
6802	NYSE	OKE	Thu, May 30, 2019	63.82	64.39	63.81	64.13
6801	NYSE	OKE	Wed, May 29, 2019	63.46	63.99	63.13	63.84
6800	NYSE	OKE	Tue, May 28, 2019	65.75	65.85	64.04	64.26
6799	NYSE	OKE	Fri, May 24, 2019	65.87	65.99	65.24	65.66
6798	NYSE	OKE	Thu, May 23, 2019	66.06	66.06	64.36	65.33
6797	NYSE	OKE	Wed, May 22, 2019	67.77	67.86	66.60	66.91
6796	NYSE	OKE	Tue, May 21, 2019	67.39	68.35	67.25	67.97
6795	NYSE	OKE	Mon, May 20, 2019	68.29	68.29	67.02	67.04
6794	NYSE	OKE	Fri, May 17, 2019	67.81	68.79	67.81	68.17
6793	NYSE	OKE	Thu, May 16, 2019	67.61	68.38	67.47	68.10
6792	NYSE	OKE	Wed, May 15, 2019	67.10	67.60	66.89	67.25
6791	NYSE	OKE	Tue, May 14, 2019	66.79	67.59	66.63	66.97
6790	NYSE	OKE	Mon, May 13, 2019	67.13	67.13	65.66	66.49
6789	NYSE	OKE	Fri, May 10, 2019	65.97	67.40	65.74	67.22
6788	NYSE	OKE	Thu, May 9, 2019	65.58	66.10	65.16	66.04
6787	NYSE	OKE	Wed, May 8, 2019	66.12	66.72	65.97	66.02
6786	NYSE	OKE	Tue, May 7, 2019	65.80	66.33	64.96	66.33
6785	NYSE	OKE	Mon, May 6, 2019	66.35	66.88	66.08	66.22
6784	NYSE	OKE	Fri, May 3, 2019	67.38	67.58	66.86	66.89
6783	NYSE	OKE	Thu, May 2, 2019	67.18	67.53	66.29	66.85
6782	NYSE	OKE	Wed, May 1, 2019	67.97	68.58	66.73	67.58
6781	NYSE	OKE	Tue, Apr 30, 2019	69.01	69.01	67.65	67.93
6780	NYSE	OKE	Mon, Apr 29, 2019	68.59	68.97	68.35	68.62
6779	NYSE	OKE	Fri, Apr 26, 2019	68.88	68.99	67.97	68.73
6778	NYSE	OKE	Thu, Apr 25, 2019	69.82	70.53	69.58	68.90
6777	NYSE	OKE	Wed, Apr 24, 2019	70.00	70.14	69.64	70.03
6776	NYSE	OKE	Tue, Apr 23, 2019	70.00	70.09	69.26	69.87
6775	NYSE	OKE	Mon, Apr 22, 2019	69.41	70.01	68.98	69.93
6774	NYSE	OKE	Thu, Apr 18, 2019	69.62	69.84	69.00	69.14
6773	NYSE	OKE	Wed, Apr 17, 2019	70.34	70.50	69.71	69.73
6772	NYSE	OKE	Tue, Apr 16, 2019	70.30	70.52	70.06	70.24
6771	NYSE	OKE	Mon, Apr 15, 2019	70.41	70.72	69.72	70.09
6770	NYSE	OKE	Fri, Apr 12, 2019	70.23	70.76	70.12	70.60
6769	NYSE	OKE	Thu, Apr 11, 2019	69.77	70.08	69.49	70.04
6768	NYSE	OKE	Wed, Apr 10, 2019	70.10	70.52	69.68	69.81
6767	NYSE	OKE	Tue, Apr 9, 2019	70.34	70.34	69.51	69.87
6766	NYSE	OKE	Mon, Apr 8, 2019	70.54	70.80	70.22	70.52
6765	NYSE	OKE	Fri, Apr 5, 2019	69.51	70.83	69.30	70.54
6764	NYSE	OKE	Thu, Apr 4, 2019	69.36	69.49	68.83	69.48
6763	NYSE	OKE	Wed, Apr 3, 2019	70.39	70.39	68.88	69.32
6762	NYSE	OKE	Tue, Apr 2, 2019	70.49	70.61	70.06	70.21
6761	NYSE	OKE	Mon, Apr 1, 2019	70.01	70.40	69.62	70.35
6760	NYSE	OKE	Fri, Mar 29, 2019	69.98	70.04	69.36	69.84
6759	NYSE	OKE	Thu, Mar 28, 2019	68.56	69.41	68.36	69.38
6758	NYSE	OKE	Wed, Mar 27, 2019	68.89	69.40	68.39	68.84
6757	NYSE	OKE	Tue, Mar 26, 2019	69.85	70.43	69.02	69.29
6756	NYSE	OKE	Mon, Mar 25, 2019	68.87	69.37	68.34	69.28
6755	NYSE	OKE	Fri, Mar 22, 2019	69.32	69.79	68.67	69.01
6754	NYSE	OKE	Thu, Mar 21, 2019	68.64	69.86	68.64	69.85
6753	NYSE	OKE	Wed, Mar 20, 2019	68.32	69.54	68.02	68.80
6752	NYSE	OKE	Tue, Mar 19, 2019	68.60	68.84	68.08	68.31
6751	NYSE	OKE	Mon, Mar 18, 2019	67.12	68.58	66.96	68.37
6750	NYSE	OKE	Fri, Mar 15, 2019	66.79	67.24	66.56	66.85
6749	NYSE	OKE	Thu, Mar 14, 2019	67.26	67.40	66.98	67.12
6748	NYSE	OKE	Wed, Mar 13, 2019	67.34	67.45	66.84	67.31
6747	NYSE	OKE	Tue, Mar 12, 2019	66.50	67.42	66.35	66.75
6746	NYSE	OKE	Mon, Mar 11, 2019	65.93	66.43	65.62	66.29
6745	NYSE	OKE	Fri, Mar 8, 2019	65.03	65.67	64.52	65.58
6744	NYSE	OKE	Thu, Mar 7, 2019	65.52	66.33	65.36	65.89
6743	NYSE	OKE	Wed, Mar 6, 2019	65.50	65.82	65.21	65.43
6742	NYSE	OKE	Tue, Mar 5, 2019	66.02	66.12	65.36	65.95
6741	NYSE	OKE	Mon, Mar 4, 2019	66.44	66.44	64.73	65.90
6740	NYSE	OKE	Fri, Mar 1, 2019	64.68	65.95	64.58	65.87
6739	NYSE	OKE	Thu, Feb 28, 2019	65.15	65.23	64.05	64.26
6738	NYSE	OKE	Wed, Feb 27, 2019	64.75	65.43	64.12	65.15
6737	NYSE	OKE	Tue, Feb 26, 2019	66.16	66.84	64.09	64.29
6736	NYSE	OKE	Mon, Feb 25, 2019	67.90	68.14	67.41	67.65
6735	NYSE	OKE	Fri, Feb 22, 2019	68.32	68.32	67.55	67.87
6734	NYSE	OKE	Thu, Feb 21, 2019	68.08	68.28	67.28	67.80
6733	NYSE	OKE	Wed, Feb 20, 2019	68.45	68.77	68.00	68.12
6732	NYSE	OKE	Tue, Feb 19, 2019	67.40	69.16	67.30	68.58
6731	NYSE	OKE	Fri, Feb 15, 2019	67.29	67.98	67.21	67.71
6730	NYSE	OKE	Thu, Feb 14, 2019	65.72	67.16	65.57	66.68
6729	NYSE	OKE	Wed, Feb 13, 2019	65.46	66.28	65.35	66.08
6728	NYSE	OKE	Tue, Feb 12, 2019	65.96	66.17	64.97	65.21
6727	NYSE	OKE	Mon, Feb 11, 2019	64.62	65.15	64.42	65.05
6726	NYSE	OKE	Fri, Feb 8, 2019	65.06	65.19	63.81	65.02
6725	NYSE	OKE	Thu, Feb 7, 2019	65.43	65.61	64.59	65.14
6724	NYSE	OKE	Wed, Feb 6, 2019	65.83	66.03	65.44	65.77
6723	NYSE	OKE	Tue, Feb 5, 2019	65.78	66.30	65.45	66.21
6722	NYSE	OKE	Mon, Feb 4, 2019	64.57	66.00	64.51	65.99
6721	NYSE	OKE	Fri, Feb 1, 2019	64.64	65.17	63.97	65.16
6720	NYSE	OKE	Thu, Jan 31, 2019	64.62	64.62	63.53	64.21
6719	NYSE	OKE	Wed, Jan 30, 2019	63.91	64.49	63.61	64.20
6718	NYSE	OKE	Tue, Jan 29, 2019	62.56	64.23	62.36	63.60
6717	NYSE	OKE	Mon, Jan 28, 2019	61.69	62.32	61.29	62.29
6716	NYSE	OKE	Fri, Jan 25, 2019	62.27	62.50	61.86	62.44
6715	NYSE	OKE	Thu, Jan 24, 2019	62.43	63.10	62.02	61.79
6714	NYSE	OKE	Wed, Jan 23, 2019	62.79	63.16	61.74	62.55
6713	NYSE	OKE	Tue, Jan 22, 2019	62.74	63.26	62.18	62.58
6712	NYSE	OKE	Fri, Jan 18, 2019	62.56	63.69	62.26	63.19
6711	NYSE	OKE	Thu, Jan 17, 2019	60.74	62.08	60.74	61.90
6710	NYSE	OKE	Wed, Jan 16, 2019	61.06	61.62	60.79	61.17
6709	NYSE	OKE	Tue, Jan 15, 2019	59.67	61.08	59.61	60.96
6708	NYSE	OKE	Mon, Jan 14, 2019	59.09	59.92	58.45	59.37
6707	NYSE	OKE	Fri, Jan 11, 2019	60.03	60.48	59.48	59.80
6706	NYSE	OKE	Thu, Jan 10, 2019	59.17	60.11	58.96	60.04
6705	NYSE	OKE	Wed, Jan 9, 2019	59.64	60.28	58.95	59.73
6704	NYSE	OKE	Tue, Jan 8, 2019	58.31	59.18	57.93	58.87
6703	NYSE	OKE	Mon, Jan 7, 2019	56.85	58.12	56.35	57.64
6702	NYSE	OKE	Fri, Jan 4, 2019	55.49	56.83	54.92	56.65
6701	NYSE	OKE	Thu, Jan 3, 2019	54.58	55.00	53.52	54.28
6700	NYSE	OKE	Wed, Jan 2, 2019	53.05	55.05	52.72	54.41
6699	NYSE	OKE	Mon, Dec 31, 2018	53.22	54.00	53.07	53.95
6698	NYSE	OKE	Fri, Dec 28, 2018	53.64	53.95	51.84	52.98
6697	NYSE	OKE	Thu, Dec 27, 2018	52.61	53.37	50.96	53.32
6696	NYSE	OKE	Wed, Dec 26, 2018	51.24	53.72	50.26	53.70
6695	NYSE	OKE	Mon, Dec 24, 2018	53.30	53.44	50.79	50.79
6694	NYSE	OKE	Fri, Dec 21, 2018	53.73	55.57	53.56	53.90
6693	NYSE	OKE	Thu, Dec 20, 2018	55.20	56.04	53.75	54.52
6692	NYSE	OKE	Wed, Dec 19, 2018	56.75	58.13	55.39	55.89
6691	NYSE	OKE	Tue, Dec 18, 2018	58.49	58.73	56.19	56.47
6690	NYSE	OKE	Mon, Dec 17, 2018	59.97	60.47	58.17	58.60
6689	NYSE	OKE	Fri, Dec 14, 2018	60.98	61.58	59.95	60.19
6688	NYSE	OKE	Thu, Dec 13, 2018	59.45	61.59	59.45	61.45
6687	NYSE	OKE	Wed, Dec 12, 2018	59.72	60.26	59.29	59.71
6686	NYSE	OKE	Tue, Dec 11, 2018	60.00	60.22	58.32	58.98
6685	NYSE	OKE	Mon, Dec 10, 2018	59.37	59.85	57.43	59.16
6684	NYSE	OKE	Fri, Dec 7, 2018	60.37	61.80	59.88	59.99
6683	NYSE	OKE	Thu, Dec 6, 2018	59.56	59.66	57.78	59.37
6682	NYSE	OKE	Tue, Dec 4, 2018	62.62	62.97	60.32	60.60
6681	NYSE	OKE	Mon, Dec 3, 2018	62.68	63.11	61.73	62.75
6680	NYSE	OKE	Fri, Nov 30, 2018	60.87	61.71	60.42	61.43
6679	NYSE	OKE	Thu, Nov 29, 2018	61.36	61.86	60.74	61.34
6678	NYSE	OKE	Wed, Nov 28, 2018	59.67	60.70	58.87	60.52
6677	NYSE	OKE	Tue, Nov 27, 2018	59.49	60.18	59.40	59.75
6676	NYSE	OKE	Mon, Nov 26, 2018	59.77	60.13	59.25	59.53
6675	NYSE	OKE	Fri, Nov 23, 2018	59.55	59.91	58.71	59.10
6674	NYSE	OKE	Wed, Nov 21, 2018	60.56	61.62	60.34	60.99
6673	NYSE	OKE	Tue, Nov 20, 2018	61.57	61.69	59.98	60.34
6672	NYSE	OKE	Mon, Nov 19, 2018	61.78	62.59	60.80	62.28
6671	NYSE	OKE	Fri, Nov 16, 2018	61.55	62.42	61.00	62.20
6670	NYSE	OKE	Thu, Nov 15, 2018	60.12	61.37	59.66	61.36
6669	NYSE	OKE	Wed, Nov 14, 2018	61.94	62.25	60.27	60.37
6668	NYSE	OKE	Tue, Nov 13, 2018	62.33	62.85	60.79	61.01
6667	NYSE	OKE	Mon, Nov 12, 2018	63.51	63.74	62.20	62.39
6666	NYSE	OKE	Fri, Nov 9, 2018	63.14	63.55	62.25	63.09
6665	NYSE	OKE	Thu, Nov 8, 2018	64.09	64.94	63.67	63.97
6664	NYSE	OKE	Wed, Nov 7, 2018	64.06	64.92	63.38	64.07
6663	NYSE	OKE	Tue, Nov 6, 2018	63.75	63.98	62.51	63.69
6662	NYSE	OKE	Mon, Nov 5, 2018	63.22	63.98	62.79	63.95
6661	NYSE	OKE	Fri, Nov 2, 2018	64.60	64.81	61.85	62.53
6660	NYSE	OKE	Thu, Nov 1, 2018	65.92	65.92	64.10	63.96
6659	NYSE	OKE	Wed, Oct 31, 2018	64.71	66.90	64.50	65.60
6658	NYSE	OKE	Tue, Oct 30, 2018	63.21	63.82	62.20	63.27
6657	NYSE	OKE	Mon, Oct 29, 2018	63.90	64.25	62.46	63.23
6656	NYSE	OKE	Fri, Oct 26, 2018	64.27	64.44	62.46	63.34
6655	NYSE	OKE	Thu, Oct 25, 2018	64.51	65.39	63.90	64.61
6654	NYSE	OKE	Wed, Oct 24, 2018	66.00	66.00	63.59	63.64
6653	NYSE	OKE	Tue, Oct 23, 2018	66.02	66.38	64.03	65.90
6652	NYSE	OKE	Mon, Oct 22, 2018	67.82	67.88	66.38	66.98
6651	NYSE	OKE	Fri, Oct 19, 2018	67.45	68.49	67.44	67.79
6650	NYSE	OKE	Thu, Oct 18, 2018	66.59	67.96	66.36	66.92
6649	NYSE	OKE	Wed, Oct 17, 2018	67.45	67.48	66.39	67.02
6648	NYSE	OKE	Tue, Oct 16, 2018	65.64	67.99	65.34	67.46
6647	NYSE	OKE	Mon, Oct 15, 2018	65.00	65.41	64.30	64.81
6646	NYSE	OKE	Fri, Oct 12, 2018	65.39	66.01	63.59	65.02
6645	NYSE	OKE	Thu, Oct 11, 2018	66.89	66.89	64.97	65.22
6644	NYSE	OKE	Wed, Oct 10, 2018	68.70	68.99	67.25	67.31
6643	NYSE	OKE	Tue, Oct 9, 2018	68.49	68.89	68.21	68.72
6642	NYSE	OKE	Mon, Oct 8, 2018	68.36	68.94	67.98	68.40
6641	NYSE	OKE	Fri, Oct 5, 2018	68.41	68.95	68.25	68.61
6640	NYSE	OKE	Thu, Oct 4, 2018	68.45	68.83	68.07	68.48
6639	NYSE	OKE	Wed, Oct 3, 2018	68.10	68.56	67.28	68.43
6638	NYSE	OKE	Tue, Oct 2, 2018	68.85	69.10	67.56	67.88
6637	NYSE	OKE	Mon, Oct 1, 2018	68.08	69.17	67.80	68.95
6636	NYSE	OKE	Fri, Sep 28, 2018	68.08	68.47	67.75	67.79
6635	NYSE	OKE	Thu, Sep 27, 2018	68.70	68.70	67.85	68.18
6634	NYSE	OKE	Wed, Sep 26, 2018	68.24	69.82	68.18	68.41
6633	NYSE	OKE	Tue, Sep 25, 2018	68.19	68.49	67.37	68.43
6632	NYSE	OKE	Mon, Sep 24, 2018	69.50	69.50	67.56	67.87
6631	NYSE	OKE	Fri, Sep 21, 2018	68.86	69.32	66.90	69.11
6630	NYSE	OKE	Thu, Sep 20, 2018	69.63	69.63	68.32	68.61
6629	NYSE	OKE	Wed, Sep 19, 2018	69.32	69.67	69.07	69.52
6628	NYSE	OKE	Tue, Sep 18, 2018	68.56	70.01	68.51	69.14
6627	NYSE	OKE	Mon, Sep 17, 2018	66.66	68.60	66.41	67.97
6626	NYSE	OKE	Fri, Sep 14, 2018	65.81	66.54	65.36	66.39
6625	NYSE	OKE	Thu, Sep 13, 2018	64.98	65.98	64.92	65.96
6624	NYSE	OKE	Wed, Sep 12, 2018	65.35	65.46	64.78	65.11
6623	NYSE	OKE	Tue, Sep 11, 2018	64.52	65.54	64.34	65.02
6622	NYSE	OKE	Mon, Sep 10, 2018	66.09	66.39	64.50	64.56
6621	NYSE	OKE	Fri, Sep 7, 2018	65.69	66.30	65.42	65.84
6620	NYSE	OKE	Thu, Sep 6, 2018	66.10	66.63	65.62	66.01
6619	NYSE	OKE	Wed, Sep 5, 2018	65.62	66.09	64.88	66.08
6618	NYSE	OKE	Tue, Sep 4, 2018	65.91	66.12	65.48	65.70
6617	NYSE	OKE	Fri, Aug 31, 2018	66.21	66.39	65.61	65.91
6616	NYSE	OKE	Thu, Aug 30, 2018	66.60	66.84	66.07	66.45
6615	NYSE	OKE	Wed, Aug 29, 2018	67.32	67.38	66.61	66.68
6614	NYSE	OKE	Tue, Aug 28, 2018	67.77	68.26	67.20	67.32
6613	NYSE	OKE	Mon, Aug 27, 2018	67.47	67.90	67.23	67.81
6612	NYSE	OKE	Fri, Aug 24, 2018	67.58	67.90	67.31	67.49
6611	NYSE	OKE	Thu, Aug 23, 2018	68.13	68.17	67.10	67.22
6610	NYSE	OKE	Wed, Aug 22, 2018	67.74	68.35	67.74	68.22
6609	NYSE	OKE	Tue, Aug 21, 2018	68.32	68.42	67.38	67.47
6608	NYSE	OKE	Mon, Aug 20, 2018	67.64	67.97	67.41	67.84
6607	NYSE	OKE	Fri, Aug 17, 2018	67.26	67.78	67.07	67.52
6606	NYSE	OKE	Thu, Aug 16, 2018	67.28	67.77	66.85	67.15
6605	NYSE	OKE	Wed, Aug 15, 2018	68.09	68.09	66.53	66.95
6604	NYSE	OKE	Tue, Aug 14, 2018	68.46	68.92	68.43	68.55
6603	NYSE	OKE	Mon, Aug 13, 2018	68.90	69.08	68.00	68.04
6602	NYSE	OKE	Fri, Aug 10, 2018	68.66	69.24	68.60	68.90
6601	NYSE	OKE	Thu, Aug 9, 2018	68.73	69.26	68.53	68.74
6600	NYSE	OKE	Wed, Aug 8, 2018	67.96	68.67	67.77	68.61
6599	NYSE	OKE	Tue, Aug 7, 2018	68.76	68.76	68.12	68.24
6598	NYSE	OKE	Mon, Aug 6, 2018	67.64	68.30	67.30	68.21
6597	NYSE	OKE	Fri, Aug 3, 2018	67.70	68.15	67.23	67.51
6596	NYSE	OKE	Thu, Aug 2, 2018	67.83	69.02	67.56	67.68
6595	NYSE	OKE	Wed, Aug 1, 2018	71.04	71.04	67.62	68.12
6594	NYSE	OKE	Tue, Jul 31, 2018	70.70	71.17	70.06	70.44
6593	NYSE	OKE	Mon, Jul 30, 2018	70.55	70.78	70.05	70.58
6592	NYSE	OKE	Fri, Jul 27, 2018	71.13	71.29	69.84	70.12
6591	NYSE	OKE	Thu, Jul 26, 2018	70.89	71.42	70.61	71.29
6590	NYSE	OKE	Wed, Jul 25, 2018	70.26	71.11	70.13	70.89
6589	NYSE	OKE	Tue, Jul 24, 2018	70.38	70.76	70.00	70.38
6588	NYSE	OKE	Mon, Jul 23, 2018	70.17	70.39	69.56	70.15
6587	NYSE	OKE	Fri, Jul 20, 2018	70.51	70.77	69.71	69.93
6586	NYSE	OKE	Thu, Jul 19, 2018	70.16	71.08	70.02	70.44
6585	NYSE	OKE	Wed, Jul 18, 2018	69.76	70.81	69.36	70.13
6584	NYSE	OKE	Tue, Jul 17, 2018	69.97	70.61	69.77	70.33
6583	NYSE	OKE	Mon, Jul 16, 2018	70.86	70.98	69.85	70.01
6582	NYSE	OKE	Fri, Jul 13, 2018	70.83	71.71	70.83	71.40
6581	NYSE	OKE	Thu, Jul 12, 2018	70.60	70.98	70.11	70.86
6580	NYSE	OKE	Wed, Jul 11, 2018	70.86	71.14	69.73	70.31
6579	NYSE	OKE	Tue, Jul 10, 2018	71.75	71.99	71.05	71.22
6578	NYSE	OKE	Mon, Jul 9, 2018	71.48	71.77	71.19	71.31
6577	NYSE	OKE	Fri, Jul 6, 2018	70.17	71.34	69.97	71.21
6576	NYSE	OKE	Thu, Jul 5, 2018	69.96	70.60	69.89	70.23
6575	NYSE	OKE	Tue, Jul 3, 2018	69.50	70.50	69.28	69.33
6574	NYSE	OKE	Mon, Jul 2, 2018	69.56	69.76	68.72	68.95
6573	NYSE	OKE	Fri, Jun 29, 2018	70.29	70.49	69.55	69.83
6572	NYSE	OKE	Thu, Jun 28, 2018	69.93	70.31	69.05	69.93
6571	NYSE	OKE	Wed, Jun 27, 2018	70.29	70.99	69.53	69.75
6570	NYSE	OKE	Tue, Jun 26, 2018	68.95	69.89	68.80	69.72
6569	NYSE	OKE	Mon, Jun 25, 2018	69.82	69.92	68.39	68.70
6568	NYSE	OKE	Fri, Jun 22, 2018	70.21	70.77	69.80	69.99
6567	NYSE	OKE	Thu, Jun 21, 2018	69.73	69.87	68.68	68.78
6566	NYSE	OKE	Wed, Jun 20, 2018	69.23	70.31	69.16	70.07
6565	NYSE	OKE	Tue, Jun 19, 2018	67.83	68.91	67.50	68.79
6564	NYSE	OKE	Mon, Jun 18, 2018	67.84	68.85	67.75	68.52
6563	NYSE	OKE	Fri, Jun 15, 2018	69.23	69.46	67.65	67.78
6562	NYSE	OKE	Thu, Jun 14, 2018	69.07	69.71	68.99	69.34
6561	NYSE	OKE	Wed, Jun 13, 2018	69.11	69.11	68.40	68.87
6560	NYSE	OKE	Tue, Jun 12, 2018	69.08	69.84	68.95	69.24
6559	NYSE	OKE	Mon, Jun 11, 2018	68.29	69.38	67.85	69.02
6558	NYSE	OKE	Fri, Jun 8, 2018	68.67	68.93	67.90	68.45
6557	NYSE	OKE	Thu, Jun 7, 2018	68.29	68.63	68.03	68.55
6556	NYSE	OKE	Wed, Jun 6, 2018	68.66	68.85	67.41	67.66
6555	NYSE	OKE	Tue, Jun 5, 2018	68.20	69.25	68.08	68.57
6554	NYSE	OKE	Mon, Jun 4, 2018	68.90	69.11	67.85	68.30
6553	NYSE	OKE	Fri, Jun 1, 2018	68.35	68.95	67.90	68.51
6552	NYSE	OKE	Thu, May 31, 2018	67.77	68.88	67.76	68.16
6551	NYSE	OKE	Wed, May 30, 2018	66.66	68.41	66.57	68.23
6550	NYSE	OKE	Tue, May 29, 2018	65.61	66.58	65.51	66.30
6549	NYSE	OKE	Fri, May 25, 2018	65.33	65.95	64.71	65.89
6548	NYSE	OKE	Thu, May 24, 2018	66.17	66.59	65.87	66.38
6547	NYSE	OKE	Wed, May 23, 2018	65.80	66.87	65.42	66.73
6546	NYSE	OKE	Tue, May 22, 2018	66.61	66.91	65.95	66.06
6545	NYSE	OKE	Mon, May 21, 2018	66.55	66.60	66.02	66.49
6544	NYSE	OKE	Fri, May 18, 2018	66.54	66.67	65.80	66.27
6543	NYSE	OKE	Thu, May 17, 2018	66.89	67.31	66.30	66.52
6542	NYSE	OKE	Wed, May 16, 2018	66.51	66.78	66.15	66.65
6541	NYSE	OKE	Tue, May 15, 2018	66.64	66.83	65.94	66.67
6540	NYSE	OKE	Mon, May 14, 2018	65.92	66.77	65.86	66.59
6539	NYSE	OKE	Fri, May 11, 2018	65.57	66.04	65.36	65.82
6538	NYSE	OKE	Thu, May 10, 2018	65.20	65.46	64.65	65.30
6537	NYSE	OKE	Wed, May 9, 2018	64.61	65.49	64.40	64.71
6536	NYSE	OKE	Tue, May 8, 2018	63.92	64.20	62.48	63.94
6535	NYSE	OKE	Mon, May 7, 2018	64.18	64.76	63.54	64.07
6534	NYSE	OKE	Fri, May 4, 2018	62.68	63.73	62.56	63.45
6533	NYSE	OKE	Thu, May 3, 2018	62.56	63.17	62.28	62.84
6532	NYSE	OKE	Wed, May 2, 2018	60.57	63.15	60.57	62.57
6531	NYSE	OKE	Tue, May 1, 2018	60.00	60.76	59.92	60.49
6530	NYSE	OKE	Mon, Apr 30, 2018	59.78	60.63	59.61	60.22
6529	NYSE	OKE	Fri, Apr 27, 2018	59.11	60.28	58.38	59.88
6528	NYSE	OKE	Thu, Apr 26, 2018	59.81	60.33	59.62	59.34
6527	NYSE	OKE	Wed, Apr 25, 2018	58.97	59.61	58.66	59.60
6526	NYSE	OKE	Tue, Apr 24, 2018	60.07	60.12	58.82	59.39
6525	NYSE	OKE	Mon, Apr 23, 2018	59.50	60.28	59.26	59.96
6524	NYSE	OKE	Fri, Apr 20, 2018	59.86	59.91	59.28	59.54
6523	NYSE	OKE	Thu, Apr 19, 2018	59.99	60.61	59.64	59.74
6522	NYSE	OKE	Wed, Apr 18, 2018	60.33	60.62	59.83	59.83
6521	NYSE	OKE	Tue, Apr 17, 2018	59.81	60.10	59.52	59.67
6520	NYSE	OKE	Mon, Apr 16, 2018	58.83	59.89	58.46	59.75
6519	NYSE	OKE	Fri, Apr 13, 2018	58.54	58.98	58.08	58.51
6518	NYSE	OKE	Thu, Apr 12, 2018	58.59	58.70	57.79	58.32
6517	NYSE	OKE	Wed, Apr 11, 2018	58.08	58.87	58.00	58.62
6516	NYSE	OKE	Tue, Apr 10, 2018	57.59	58.89	57.37	58.31
6515	NYSE	OKE	Mon, Apr 9, 2018	56.95	57.68	56.42	56.75
6514	NYSE	OKE	Fri, Apr 6, 2018	57.13	57.47	56.12	56.69
6513	NYSE	OKE	Thu, Apr 5, 2018	56.74	57.60	56.58	57.44
6512	NYSE	OKE	Wed, Apr 4, 2018	55.54	56.68	55.26	56.52
6511	NYSE	OKE	Tue, Apr 3, 2018	56.31	56.63	55.15	56.60
6510	NYSE	OKE	Mon, Apr 2, 2018	56.76	57.48	55.45	56.14
6509	NYSE	OKE	Thu, Mar 29, 2018	55.74	57.20	55.50	56.92
6508	NYSE	OKE	Wed, Mar 28, 2018	56.88	57.13	55.58	55.63
6507	NYSE	OKE	Tue, Mar 27, 2018	57.03	57.87	56.42	56.96
6506	NYSE	OKE	Mon, Mar 26, 2018	57.34	57.45	56.31	57.02
6505	NYSE	OKE	Fri, Mar 23, 2018	57.62	57.88	56.75	56.75
6504	NYSE	OKE	Thu, Mar 22, 2018	57.91	58.33	57.28	57.33
6503	NYSE	OKE	Wed, Mar 21, 2018	57.98	58.85	57.70	58.46
6502	NYSE	OKE	Tue, Mar 20, 2018	57.69	58.47	57.38	57.64
6501	NYSE	OKE	Mon, Mar 19, 2018	57.60	57.70	56.04	56.47
6500	NYSE	OKE	Fri, Mar 16, 2018	56.73	58.32	56.64	57.81
6499	NYSE	OKE	Thu, Mar 15, 2018	57.38	58.09	54.45	56.64
6498	NYSE	OKE	Wed, Mar 14, 2018	57.89	58.06	57.08	57.16
6497	NYSE	OKE	Tue, Mar 13, 2018	57.82	57.97	57.36	57.76
6496	NYSE	OKE	Mon, Mar 12, 2018	57.25	57.85	57.20	57.59
6495	NYSE	OKE	Fri, Mar 9, 2018	56.99	57.38	56.89	57.31
6494	NYSE	OKE	Thu, Mar 8, 2018	56.69	56.96	55.90	56.60
6493	NYSE	OKE	Wed, Mar 7, 2018	56.43	57.47	56.42	56.71
6492	NYSE	OKE	Tue, Mar 6, 2018	57.15	57.46	56.64	57.02
6491	NYSE	OKE	Mon, Mar 5, 2018	56.72	57.30	56.16	56.91
6490	NYSE	OKE	Fri, Mar 2, 2018	56.00	57.26	55.17	57.08
6489	NYSE	OKE	Thu, Mar 1, 2018	56.35	56.88	55.71	56.51
6488	NYSE	OKE	Wed, Feb 28, 2018	57.26	58.08	56.22	56.33
6487	NYSE	OKE	Tue, Feb 27, 2018	57.80	58.04	56.56	57.00
6486	NYSE	OKE	Mon, Feb 26, 2018	58.32	58.34	56.76	57.47
6485	NYSE	OKE	Fri, Feb 23, 2018	57.43	58.34	57.05	58.02
6484	NYSE	OKE	Thu, Feb 22, 2018	56.62	58.37	56.36	57.18
6483	NYSE	OKE	Wed, Feb 21, 2018	56.94	57.40	56.09	56.10
6482	NYSE	OKE	Tue, Feb 20, 2018	57.00	57.68	56.71	57.02
6481	NYSE	OKE	Fri, Feb 16, 2018	57.57	57.68	56.62	56.91
6480	NYSE	OKE	Thu, Feb 15, 2018	57.63	57.94	57.12	57.80
6479	NYSE	OKE	Wed, Feb 14, 2018	56.27	57.88	56.17	57.47
6478	NYSE	OKE	Tue, Feb 13, 2018	56.24	57.32	55.92	56.84
6477	NYSE	OKE	Mon, Feb 12, 2018	55.27	56.99	55.04	56.55
6476	NYSE	OKE	Fri, Feb 9, 2018	54.94	55.22	52.39	54.33
6475	NYSE	OKE	Thu, Feb 8, 2018	56.54	56.88	54.37	54.40
6474	NYSE	OKE	Wed, Feb 7, 2018	56.33	57.54	56.32	56.58
6473	NYSE	OKE	Tue, Feb 6, 2018	54.54	56.65	54.38	56.42
6472	NYSE	OKE	Mon, Feb 5, 2018	57.20	57.61	54.78	55.56
6471	NYSE	OKE	Fri, Feb 2, 2018	59.10	59.22	57.61	57.75
6470	NYSE	OKE	Thu, Feb 1, 2018	58.98	60.04	58.87	59.74
6469	NYSE	OKE	Wed, Jan 31, 2018	58.83	59.46	58.69	58.86
6468	NYSE	OKE	Tue, Jan 30, 2018	58.90	59.13	58.18	58.73
6467	NYSE	OKE	Mon, Jan 29, 2018	59.86	60.13	59.45	59.49
6466	NYSE	OKE	Fri, Jan 26, 2018	60.00	60.39	59.73	60.15
6465	NYSE	OKE	Thu, Jan 25, 2018	60.95	61.11	60.27	59.81
6464	NYSE	OKE	Wed, Jan 24, 2018	60.89	61.36	60.61	60.71
6463	NYSE	OKE	Tue, Jan 23, 2018	60.00	60.71	59.59	60.48
6462	NYSE	OKE	Mon, Jan 22, 2018	58.34	59.88	58.34	59.88
6461	NYSE	OKE	Fri, Jan 19, 2018	58.07	58.34	57.14	58.32
6460	NYSE	OKE	Thu, Jan 18, 2018	59.25	59.37	58.12	58.14
6459	NYSE	OKE	Wed, Jan 17, 2018	59.46	59.79	58.66	59.41
6458	NYSE	OKE	Tue, Jan 16, 2018	59.00	60.06	58.72	58.80
6457	NYSE	OKE	Fri, Jan 12, 2018	58.49	58.90	57.84	58.67
6456	NYSE	OKE	Thu, Jan 11, 2018	57.40	58.55	57.09	58.36
6455	NYSE	OKE	Wed, Jan 10, 2018	56.54	57.00	56.41	56.74
6454	NYSE	OKE	Tue, Jan 9, 2018	56.69	56.96	56.33	56.49
6453	NYSE	OKE	Mon, Jan 8, 2018	56.18	56.96	55.93	56.64
6452	NYSE	OKE	Fri, Jan 5, 2018	55.25	56.29	55.07	56.06
6451	NYSE	OKE	Thu, Jan 4, 2018	55.69	56.33	55.45	56.20
6450	NYSE	OKE	Wed, Jan 3, 2018	54.69	55.84	54.57	55.54
6449	NYSE	OKE	Tue, Jan 2, 2018	53.76	54.75	53.56	54.65
6448	NYSE	OKE	Fri, Dec 29, 2017	53.62	53.89	53.33	53.45
6447	NYSE	OKE	Thu, Dec 28, 2017	53.17	53.51	52.96	53.49
6446	NYSE	OKE	Wed, Dec 27, 2017	53.35	53.40	53.03	53.17
6445	NYSE	OKE	Tue, Dec 26, 2017	53.30	53.72	53.12	53.26
6444	NYSE	OKE	Fri, Dec 22, 2017	52.22	53.44	52.14	53.21
6443	NYSE	OKE	Thu, Dec 21, 2017	51.43	52.40	51.28	52.22
6442	NYSE	OKE	Wed, Dec 20, 2017	52.25	52.25	51.47	51.51
6441	NYSE	OKE	Tue, Dec 19, 2017	52.70	52.70	51.84	51.86
6440	NYSE	OKE	Mon, Dec 18, 2017	52.48	52.78	52.16	52.35
6439	NYSE	OKE	Fri, Dec 15, 2017	52.88	53.02	52.06	52.16
6438	NYSE	OKE	Thu, Dec 14, 2017	52.88	53.47	52.72	52.74
6437	NYSE	OKE	Wed, Dec 13, 2017	53.47	53.54	53.10	53.22
6436	NYSE	OKE	Tue, Dec 12, 2017	53.48	53.86	53.11	53.40
6435	NYSE	OKE	Mon, Dec 11, 2017	53.14	54.15	53.00	53.40
6434	NYSE	OKE	Fri, Dec 8, 2017	52.73	53.12	52.60	53.01
6433	NYSE	OKE	Thu, Dec 7, 2017	51.81	52.42	51.65	52.41
6432	NYSE	OKE	Wed, Dec 6, 2017	52.30	52.34	51.45	51.80
6431	NYSE	OKE	Tue, Dec 5, 2017	52.37	52.58	52.15	52.34
6430	NYSE	OKE	Mon, Dec 4, 2017	52.13	52.88	51.96	52.29
6429	NYSE	OKE	Fri, Dec 1, 2017	52.27	52.40	51.59	52.11
6428	NYSE	OKE	Thu, Nov 30, 2017	50.63	52.07	50.63	51.90
6427	NYSE	OKE	Wed, Nov 29, 2017	49.91	50.44	49.76	50.43
6426	NYSE	OKE	Tue, Nov 28, 2017	50.06	50.38	49.68	50.06
6425	NYSE	OKE	Mon, Nov 27, 2017	50.80	51.03	49.65	50.02
6424	NYSE	OKE	Fri, Nov 24, 2017	50.83	51.34	50.82	51.04
6423	NYSE	OKE	Wed, Nov 22, 2017	50.47	50.64	50.20	50.58
6422	NYSE	OKE	Tue, Nov 21, 2017	51.20	51.35	50.08	50.20
6421	NYSE	OKE	Mon, Nov 20, 2017	50.65	50.99	50.39	50.83
6420	NYSE	OKE	Fri, Nov 17, 2017	50.76	50.77	50.30	50.67
6419	NYSE	OKE	Thu, Nov 16, 2017	50.85	51.02	50.33	50.65
6418	NYSE	OKE	Wed, Nov 15, 2017	51.15	51.18	50.52	50.83
6417	NYSE	OKE	Tue, Nov 14, 2017	52.24	52.56	51.27	51.38
6416	NYSE	OKE	Mon, Nov 13, 2017	52.43	52.83	52.12	52.21
6415	NYSE	OKE	Fri, Nov 10, 2017	53.09	53.19	52.00	52.40
6414	NYSE	OKE	Thu, Nov 9, 2017	52.81	53.35	52.53	52.99
6413	NYSE	OKE	Wed, Nov 8, 2017	53.06	53.55	52.84	53.10
6412	NYSE	OKE	Tue, Nov 7, 2017	52.86	53.37	52.43	53.17
6411	NYSE	OKE	Mon, Nov 6, 2017	52.65	52.99	52.22	52.80
6410	NYSE	OKE	Fri, Nov 3, 2017	52.37	52.90	51.70	52.65
6409	NYSE	OKE	Thu, Nov 2, 2017	54.24	54.49	52.67	52.61
6408	NYSE	OKE	Wed, Nov 1, 2017	54.75	55.75	53.96	54.53
6407	NYSE	OKE	Tue, Oct 31, 2017	54.00	54.37	53.76	54.27
6406	NYSE	OKE	Mon, Oct 30, 2017	54.15	54.62	53.88	54.04
6405	NYSE	OKE	Fri, Oct 27, 2017	53.13	54.34	52.80	54.08
6404	NYSE	OKE	Thu, Oct 26, 2017	54.00	54.19	52.82	53.43
6403	NYSE	OKE	Wed, Oct 25, 2017	55.96	55.96	53.48	53.71
6402	NYSE	OKE	Tue, Oct 24, 2017	55.28	56.11	54.87	55.94
6401	NYSE	OKE	Mon, Oct 23, 2017	56.13	56.22	54.98	55.05
6400	NYSE	OKE	Fri, Oct 20, 2017	55.94	56.14	55.72	56.00
6399	NYSE	OKE	Thu, Oct 19, 2017	55.05	55.82	55.05	55.81
6398	NYSE	OKE	Wed, Oct 18, 2017	56.46	56.55	55.22	55.37
6397	NYSE	OKE	Tue, Oct 17, 2017	56.25	56.45	56.08	56.42
6396	NYSE	OKE	Mon, Oct 16, 2017	56.37	56.60	56.09	56.25
6395	NYSE	OKE	Fri, Oct 13, 2017	56.87	56.98	56.26	56.47
6394	NYSE	OKE	Thu, Oct 12, 2017	55.98	56.58	55.68	56.41
6393	NYSE	OKE	Wed, Oct 11, 2017	55.90	56.55	55.78	56.38
6392	NYSE	OKE	Tue, Oct 10, 2017	56.58	56.58	55.90	56.02
6391	NYSE	OKE	Mon, Oct 9, 2017	56.33	56.69	56.03	56.07
6390	NYSE	OKE	Fri, Oct 6, 2017	56.19	56.43	55.54	56.19
6389	NYSE	OKE	Thu, Oct 5, 2017	56.40	57.08	56.24	56.70
6388	NYSE	OKE	Wed, Oct 4, 2017	56.29	56.60	56.10	56.30
6387	NYSE	OKE	Tue, Oct 3, 2017	55.85	56.37	55.41	56.19
6386	NYSE	OKE	Mon, Oct 2, 2017	54.98	55.88	54.71	55.84
6385	NYSE	OKE	Fri, Sep 29, 2017	55.22	55.61	55.11	55.41
6384	NYSE	OKE	Thu, Sep 28, 2017	55.25	55.47	54.76	55.42
6383	NYSE	OKE	Wed, Sep 27, 2017	55.25	55.58	54.90	55.55
6382	NYSE	OKE	Tue, Sep 26, 2017	55.21	55.45	54.85	55.22
6381	NYSE	OKE	Mon, Sep 25, 2017	55.15	55.90	55.08	55.50
6380	NYSE	OKE	Fri, Sep 22, 2017	55.04	55.06	54.20	54.70
6379	NYSE	OKE	Thu, Sep 21, 2017	55.81	56.03	54.64	55.06
6378	NYSE	OKE	Wed, Sep 20, 2017	56.14	56.33	55.88	56.09
6377	NYSE	OKE	Tue, Sep 19, 2017	56.15	56.27	55.29	56.11
6376	NYSE	OKE	Mon, Sep 18, 2017	56.09	56.60	55.91	56.10
6375	NYSE	OKE	Fri, Sep 15, 2017	56.96	57.00	56.19	56.20
6374	NYSE	OKE	Thu, Sep 14, 2017	56.51	57.09	56.38	56.88
6373	NYSE	OKE	Wed, Sep 13, 2017	56.25	56.58	55.96	56.48
6372	NYSE	OKE	Tue, Sep 12, 2017	56.52	56.60	55.92	56.09
6371	NYSE	OKE	Mon, Sep 11, 2017	56.56	57.00	56.17	56.52
6370	NYSE	OKE	Fri, Sep 8, 2017	56.30	56.77	55.95	56.22
6369	NYSE	OKE	Thu, Sep 7, 2017	56.14	56.94	56.11	56.47
6368	NYSE	OKE	Wed, Sep 6, 2017	55.22	56.40	54.92	56.34
6367	NYSE	OKE	Tue, Sep 5, 2017	55.00	55.70	54.33	54.85
6366	NYSE	OKE	Fri, Sep 1, 2017	54.40	54.81	54.07	54.63
6365	NYSE	OKE	Thu, Aug 31, 2017	54.40	54.40	53.72	54.16
6364	NYSE	OKE	Wed, Aug 30, 2017	52.88	54.25	52.80	54.01
6363	NYSE	OKE	Tue, Aug 29, 2017	52.65	53.39	52.48	53.22
6362	NYSE	OKE	Mon, Aug 28, 2017	53.67	53.85	52.43	52.95
6361	NYSE	OKE	Fri, Aug 25, 2017	53.65	53.84	53.48	53.66
6360	NYSE	OKE	Thu, Aug 24, 2017	53.26	53.86	53.26	53.47
6359	NYSE	OKE	Wed, Aug 23, 2017	52.47	53.82	52.47	53.34
6358	NYSE	OKE	Tue, Aug 22, 2017	51.14	52.98	51.07	52.89
6357	NYSE	OKE	Mon, Aug 21, 2017	50.88	51.08	50.56	50.97
6356	NYSE	OKE	Fri, Aug 18, 2017	50.35	51.09	50.10	50.93
6355	NYSE	OKE	Thu, Aug 17, 2017	50.37	50.91	50.32	50.36
6354	NYSE	OKE	Wed, Aug 16, 2017	51.06	51.24	50.28	50.61
6353	NYSE	OKE	Tue, Aug 15, 2017	52.32	52.38	50.69	50.95
6352	NYSE	OKE	Mon, Aug 14, 2017	52.73	53.19	52.28	52.32
6351	NYSE	OKE	Fri, Aug 11, 2017	52.06	52.44	51.90	52.41
6350	NYSE	OKE	Thu, Aug 10, 2017	53.00	53.11	52.11	52.21
6349	NYSE	OKE	Wed, Aug 9, 2017	52.69	53.00	52.47	52.76
6348	NYSE	OKE	Tue, Aug 8, 2017	52.80	53.42	52.25	52.55
6347	NYSE	OKE	Mon, Aug 7, 2017	53.20	53.30	52.47	53.07
6346	NYSE	OKE	Fri, Aug 4, 2017	53.95	54.39	53.45	53.53
6345	NYSE	OKE	Thu, Aug 3, 2017	54.50	54.77	53.79	53.85
6344	NYSE	OKE	Wed, Aug 2, 2017	55.86	56.21	55.00	54.62
6343	NYSE	OKE	Tue, Aug 1, 2017	56.57	56.84	56.05	56.73
6342	NYSE	OKE	Mon, Jul 31, 2017	56.47	56.58	55.89	56.57
6341	NYSE	OKE	Fri, Jul 28, 2017	56.61	57.25	56.45	56.46
6340	NYSE	OKE	Thu, Jul 27, 2017	55.59	56.62	55.59	56.62
6339	NYSE	OKE	Wed, Jul 26, 2017	55.99	56.41	55.56	55.59
6338	NYSE	OKE	Tue, Jul 25, 2017	55.64	55.98	55.55	55.78
6337	NYSE	OKE	Mon, Jul 24, 2017	54.52	55.06	54.43	54.88
6336	NYSE	OKE	Fri, Jul 21, 2017	54.70	54.95	54.30	54.45
6335	NYSE	OKE	Thu, Jul 20, 2017	54.81	55.36	54.45	54.79
6334	NYSE	OKE	Wed, Jul 19, 2017	53.66	54.41	53.40	54.39
6333	NYSE	OKE	Tue, Jul 18, 2017	53.95	53.98	53.08	53.57
6332	NYSE	OKE	Mon, Jul 17, 2017	53.16	53.66	53.09	53.57
6331	NYSE	OKE	Fri, Jul 14, 2017	52.68	53.39	52.47	53.16
6330	NYSE	OKE	Thu, Jul 13, 2017	52.19	52.77	51.98	52.46
6329	NYSE	OKE	Wed, Jul 12, 2017	51.49	52.40	51.28	52.05
6328	NYSE	OKE	Tue, Jul 11, 2017	51.03	51.30	50.53	50.88
6327	NYSE	OKE	Mon, Jul 10, 2017	51.48	51.50	50.74	51.00
6326	NYSE	OKE	Fri, Jul 7, 2017	52.50	52.74	51.46	51.69
6325	NYSE	OKE	Thu, Jul 6, 2017	51.27	52.69	51.08	52.60
6324	NYSE	OKE	Wed, Jul 5, 2017	52.01	52.57	50.50	50.75
6323	NYSE	OKE	Mon, Jul 3, 2017	52.21	52.45	51.50	52.03
6322	NYSE	OKE	Fri, Jun 30, 2017	52.01	52.41	51.59	52.16
6321	NYSE	OKE	Thu, Jun 29, 2017	51.08	52.44	50.87	51.52
6320	NYSE	OKE	Wed, Jun 28, 2017	50.73	51.45	50.42	50.90
6319	NYSE	OKE	Tue, Jun 27, 2017	50.61	51.36	50.53	50.68
6318	NYSE	OKE	Mon, Jun 26, 2017	49.32	51.20	49.32	50.54
6317	NYSE	OKE	Fri, Jun 23, 2017	47.92	49.24	47.66	49.19
6316	NYSE	OKE	Thu, Jun 22, 2017	47.74	48.63	47.37	47.79
6315	NYSE	OKE	Wed, Jun 21, 2017	48.07	48.63	47.15	47.41
6314	NYSE	OKE	Tue, Jun 20, 2017	49.59	49.76	47.14	47.50
6313	NYSE	OKE	Mon, Jun 19, 2017	51.00	51.19	50.05	50.21
6312	NYSE	OKE	Fri, Jun 16, 2017	49.27	50.99	49.19	50.97
6311	NYSE	OKE	Thu, Jun 15, 2017	49.44	50.02	48.87	48.98
6310	NYSE	OKE	Wed, Jun 14, 2017	50.32	51.00	49.50	49.79
6309	NYSE	OKE	Tue, Jun 13, 2017	49.85	50.45	49.78	50.21
6308	NYSE	OKE	Mon, Jun 12, 2017	49.94	50.45	49.63	49.99
6307	NYSE	OKE	Fri, Jun 9, 2017	48.55	49.49	48.55	49.45
6306	NYSE	OKE	Thu, Jun 8, 2017	48.52	49.05	48.40	48.49
6305	NYSE	OKE	Wed, Jun 7, 2017	49.80	50.23	48.50	48.87
6304	NYSE	OKE	Tue, Jun 6, 2017	49.11	50.08	49.05	50.00
6303	NYSE	OKE	Mon, Jun 5, 2017	48.73	49.69	48.73	49.32
6302	NYSE	OKE	Fri, Jun 2, 2017	50.27	50.45	49.52	49.55
6301	NYSE	OKE	Thu, Jun 1, 2017	49.86	50.56	49.55	50.45
6300	NYSE	OKE	Wed, May 31, 2017	49.55	49.83	48.93	49.68
6299	NYSE	OKE	Tue, May 30, 2017	51.24	51.35	49.85	49.85
6298	NYSE	OKE	Fri, May 26, 2017	51.58	51.84	51.12	51.69
6297	NYSE	OKE	Thu, May 25, 2017	52.36	53.10	51.53	51.66
6296	NYSE	OKE	Wed, May 24, 2017	52.12	53.01	52.11	52.78
6295	NYSE	OKE	Tue, May 23, 2017	51.80	52.50	51.57	52.23
6294	NYSE	OKE	Mon, May 22, 2017	51.68	51.76	51.20	51.66
6293	NYSE	OKE	Fri, May 19, 2017	50.32	51.88	50.10	51.43
6292	NYSE	OKE	Thu, May 18, 2017	49.55	50.08	49.31	49.82
6291	NYSE	OKE	Wed, May 17, 2017	50.68	50.72	49.72	49.75
6290	NYSE	OKE	Tue, May 16, 2017	51.23	51.46	50.72	50.89
6289	NYSE	OKE	Mon, May 15, 2017	51.80	52.01	51.00	51.28
6288	NYSE	OKE	Fri, May 12, 2017	51.31	51.68	50.91	51.00
6287	NYSE	OKE	Thu, May 11, 2017	51.62	51.62	50.94	51.27
6286	NYSE	OKE	Wed, May 10, 2017	50.72	51.59	50.56	51.12
6285	NYSE	OKE	Tue, May 9, 2017	51.00	51.06	50.11	50.48
6284	NYSE	OKE	Mon, May 8, 2017	50.54	51.20	50.32	51.04
6283	NYSE	OKE	Fri, May 5, 2017	49.37	50.68	49.00	50.64
6282	NYSE	OKE	Thu, May 4, 2017	51.67	51.89	49.14	49.34
6281	NYSE	OKE	Wed, May 3, 2017	52.60	52.89	51.69	52.14
6280	NYSE	OKE	Tue, May 2, 2017	53.22	53.22	51.87	52.30
6279	NYSE	OKE	Mon, May 1, 2017	52.78	53.19	52.47	53.02
6278	NYSE	OKE	Fri, Apr 28, 2017	53.31	53.31	52.26	52.61
6277	NYSE	OKE	Thu, Apr 27, 2017	53.47	54.07	52.56	53.01
6276	NYSE	OKE	Wed, Apr 26, 2017	54.50	55.07	54.40	53.89
6275	NYSE	OKE	Tue, Apr 25, 2017	53.86	54.78	53.69	54.73
6274	NYSE	OKE	Mon, Apr 24, 2017	54.03	54.24	53.33	53.87
6273	NYSE	OKE	Fri, Apr 21, 2017	53.74	53.86	52.78	53.53
6272	NYSE	OKE	Thu, Apr 20, 2017	54.03	54.48	53.71	53.79
6271	NYSE	OKE	Wed, Apr 19, 2017	54.92	55.03	53.79	53.92
6270	NYSE	OKE	Tue, Apr 18, 2017	54.41	55.14	54.12	54.82
6269	NYSE	OKE	Mon, Apr 17, 2017	54.65	55.00	54.22	54.41
6268	NYSE	OKE	Thu, Apr 13, 2017	55.44	55.51	54.56	54.62
6267	NYSE	OKE	Wed, Apr 12, 2017	55.72	55.82	55.10	55.33
6266	NYSE	OKE	Tue, Apr 11, 2017	55.93	56.10	55.36	55.72
6265	NYSE	OKE	Mon, Apr 10, 2017	56.50	56.50	55.85	55.93
6264	NYSE	OKE	Fri, Apr 7, 2017	56.28	56.91	55.99	56.19
6263	NYSE	OKE	Thu, Apr 6, 2017	56.20	56.48	55.86	56.33
6262	NYSE	OKE	Wed, Apr 5, 2017	56.31	57.16	55.89	55.93
6261	NYSE	OKE	Tue, Apr 4, 2017	55.34	55.96	54.86	55.94
6260	NYSE	OKE	Mon, Apr 3, 2017	55.55	55.75	54.41	55.31
6259	NYSE	OKE	Fri, Mar 31, 2017	54.52	56.00	54.52	55.44
6258	NYSE	OKE	Thu, Mar 30, 2017	54.97	55.07	54.24	54.92
6257	NYSE	OKE	Wed, Mar 29, 2017	53.04	54.94	52.99	54.73
6256	NYSE	OKE	Tue, Mar 28, 2017	53.31	53.61	52.88	53.06
6255	NYSE	OKE	Mon, Mar 27, 2017	52.53	53.25	52.22	53.09
6254	NYSE	OKE	Fri, Mar 24, 2017	52.39	53.52	52.37	53.10
6253	NYSE	OKE	Thu, Mar 23, 2017	52.55	52.78	52.12	52.25
6252	NYSE	OKE	Wed, Mar 22, 2017	52.23	52.87	51.96	52.70
6251	NYSE	OKE	Tue, Mar 21, 2017	53.47	53.63	52.03	52.28
6250	NYSE	OKE	Mon, Mar 20, 2017	52.46	53.35	52.21	53.24
6249	NYSE	OKE	Fri, Mar 17, 2017	53.47	53.64	52.48	52.82
6248	NYSE	OKE	Thu, Mar 16, 2017	53.87	54.07	52.71	53.24
6247	NYSE	OKE	Wed, Mar 15, 2017	52.75	53.87	52.51	53.64
6246	NYSE	OKE	Tue, Mar 14, 2017	53.50	53.50	51.99	52.20
6245	NYSE	OKE	Mon, Mar 13, 2017	54.25	54.47	53.75	53.98
6244	NYSE	OKE	Fri, Mar 10, 2017	55.00	55.06	54.09	54.33
6243	NYSE	OKE	Thu, Mar 9, 2017	54.62	54.64	53.39	54.51
6242	NYSE	OKE	Wed, Mar 8, 2017	56.60	56.76	54.71	54.77
6241	NYSE	OKE	Tue, Mar 7, 2017	56.83	56.95	56.23	56.58
6240	NYSE	OKE	Mon, Mar 6, 2017	56.18	56.76	55.83	56.61
6239	NYSE	OKE	Fri, Mar 3, 2017	55.25	56.66	55.06	56.42
6238	NYSE	OKE	Thu, Mar 2, 2017	55.08	55.51	54.70	55.25
6237	NYSE	OKE	Wed, Mar 1, 2017	54.43	55.82	54.35	55.39
6236	NYSE	OKE	Tue, Feb 28, 2017	53.62	55.52	53.25	54.05
6235	NYSE	OKE	Mon, Feb 27, 2017	53.27	53.60	52.71	53.35
6234	NYSE	OKE	Fri, Feb 24, 2017	54.43	54.54	52.80	53.16
6233	NYSE	OKE	Thu, Feb 23, 2017	54.41	54.94	53.77	54.64
6232	NYSE	OKE	Wed, Feb 22, 2017	53.76	54.09	53.46	53.52
6231	NYSE	OKE	Tue, Feb 21, 2017	54.07	54.42	53.59	54.22
6230	NYSE	OKE	Fri, Feb 17, 2017	53.83	53.97	53.32	53.64
6229	NYSE	OKE	Thu, Feb 16, 2017	54.75	55.09	53.94	54.03
6228	NYSE	OKE	Wed, Feb 15, 2017	54.67	55.02	54.36	54.49
6227	NYSE	OKE	Tue, Feb 14, 2017	55.13	55.41	54.17	54.95
6226	NYSE	OKE	Mon, Feb 13, 2017	55.03	55.25	54.54	55.02
6225	NYSE	OKE	Fri, Feb 10, 2017	55.73	55.73	54.73	55.31
6224	NYSE	OKE	Thu, Feb 9, 2017	54.85	55.66	54.70	55.12
6223	NYSE	OKE	Wed, Feb 8, 2017	53.86	54.68	53.25	54.40
6222	NYSE	OKE	Tue, Feb 7, 2017	55.17	55.61	53.97	54.37
6221	NYSE	OKE	Mon, Feb 6, 2017	56.62	56.67	55.09	55.31
6220	NYSE	OKE	Fri, Feb 3, 2017	55.88	56.80	55.69	56.45
6219	NYSE	OKE	Thu, Feb 2, 2017	54.19	56.01	53.73	55.56
6218	NYSE	OKE	Wed, Feb 1, 2017	58.27	59.30	52.86	54.00
6217	NYSE	OKE	Tue, Jan 31, 2017	54.18	55.25	53.65	55.11
6216	NYSE	OKE	Mon, Jan 30, 2017	54.62	54.74	53.51	53.77
6215	NYSE	OKE	Fri, Jan 27, 2017	54.66	55.04	54.25	54.91
6214	NYSE	OKE	Thu, Jan 26, 2017	54.98	55.87	54.66	54.93
6213	NYSE	OKE	Wed, Jan 25, 2017	54.48	55.86	53.84	54.94
6212	NYSE	OKE	Tue, Jan 24, 2017	56.14	56.44	55.38	56.28
6211	NYSE	OKE	Mon, Jan 23, 2017	56.31	56.76	55.83	55.89
6210	NYSE	OKE	Fri, Jan 20, 2017	56.67	56.81	56.26	56.59
6209	NYSE	OKE	Thu, Jan 19, 2017	56.54	56.75	55.78	55.96
6208	NYSE	OKE	Wed, Jan 18, 2017	55.94	56.93	55.50	56.56
6207	NYSE	OKE	Tue, Jan 17, 2017	56.78	56.94	56.22	56.31
6206	NYSE	OKE	Fri, Jan 13, 2017	56.38	56.91	56.22	56.31
6205	NYSE	OKE	Thu, Jan 12, 2017	56.57	57.26	56.13	56.57
6204	NYSE	OKE	Wed, Jan 11, 2017	56.37	57.30	56.23	57.26
6203	NYSE	OKE	Tue, Jan 10, 2017	57.15	57.15	56.03	56.07
6202	NYSE	OKE	Mon, Jan 9, 2017	57.63	58.14	57.16	57.48
6201	NYSE	OKE	Fri, Jan 6, 2017	59.04	59.10	57.69	57.90
6200	NYSE	OKE	Thu, Jan 5, 2017	58.84	59.12	58.28	58.83
6199	NYSE	OKE	Wed, Jan 4, 2017	59.05	59.15	58.45	58.60
6198	NYSE	OKE	Tue, Jan 3, 2017	58.14	58.85	57.45	58.75
6197	NYSE	OKE	Fri, Dec 30, 2016	58.01	58.24	57.16	57.41
6196	NYSE	OKE	Thu, Dec 29, 2016	57.66	58.12	57.58	57.98
6195	NYSE	OKE	Wed, Dec 28, 2016	59.02	59.23	57.64	57.67
6194	NYSE	OKE	Tue, Dec 27, 2016	58.98	59.47	58.49	59.03
6193	NYSE	OKE	Fri, Dec 23, 2016	58.04	58.81	57.79	58.69
6192	NYSE	OKE	Thu, Dec 22, 2016	58.52	58.88	57.77	57.91
6191	NYSE	OKE	Wed, Dec 21, 2016	58.77	59.19	58.54	58.54
6190	NYSE	OKE	Tue, Dec 20, 2016	58.32	59.06	58.05	58.67
6189	NYSE	OKE	Mon, Dec 19, 2016	58.61	58.63	57.88	58.10
6188	NYSE	OKE	Fri, Dec 16, 2016	57.80	58.57	57.58	58.42
6187	NYSE	OKE	Thu, Dec 15, 2016	56.81	58.48	56.29	57.72
6186	NYSE	OKE	Wed, Dec 14, 2016	57.22	58.47	56.95	57.36
6185	NYSE	OKE	Tue, Dec 13, 2016	57.18	58.29	56.85	57.77
6184	NYSE	OKE	Mon, Dec 12, 2016	58.56	58.80	56.93	57.21
6183	NYSE	OKE	Fri, Dec 9, 2016	57.99	58.14	56.94	57.01
6182	NYSE	OKE	Thu, Dec 8, 2016	56.97	57.96	56.34	57.91
6181	NYSE	OKE	Wed, Dec 7, 2016	56.11	57.09	55.21	57.09
6180	NYSE	OKE	Tue, Dec 6, 2016	55.94	56.33	55.19	56.12
6179	NYSE	OKE	Mon, Dec 5, 2016	55.13	56.50	54.82	56.42
6178	NYSE	OKE	Fri, Dec 2, 2016	54.46	55.45	54.22	54.69
6177	NYSE	OKE	Thu, Dec 1, 2016	55.89	56.00	54.00	54.42
6176	NYSE	OKE	Wed, Nov 30, 2016	54.38	55.75	54.04	54.93
6175	NYSE	OKE	Tue, Nov 29, 2016	51.65	52.92	50.96	52.44
6174	NYSE	OKE	Mon, Nov 28, 2016	54.25	54.50	52.75	52.82
6173	NYSE	OKE	Fri, Nov 25, 2016	53.57	53.94	53.20	53.75
6172	NYSE	OKE	Wed, Nov 23, 2016	52.91	54.26	52.57	53.95
6171	NYSE	OKE	Tue, Nov 22, 2016	52.95	53.62	52.33	53.46
6170	NYSE	OKE	Mon, Nov 21, 2016	51.11	52.86	50.69	52.72
6169	NYSE	OKE	Fri, Nov 18, 2016	50.07	50.60	49.86	50.42
6168	NYSE	OKE	Thu, Nov 17, 2016	50.10	50.62	49.79	49.83
6167	NYSE	OKE	Wed, Nov 16, 2016	49.67	50.10	49.24	49.69
6166	NYSE	OKE	Tue, Nov 15, 2016	48.71	50.20	48.49	49.93
6165	NYSE	OKE	Mon, Nov 14, 2016	47.79	48.06	46.82	47.81
6164	NYSE	OKE	Fri, Nov 11, 2016	48.79	48.99	47.43	47.92
6163	NYSE	OKE	Thu, Nov 10, 2016	49.52	49.56	48.18	49.05
6162	NYSE	OKE	Wed, Nov 9, 2016	49.04	49.95	48.31	49.39
6161	NYSE	OKE	Tue, Nov 8, 2016	48.00	49.77	47.88	49.50
6160	NYSE	OKE	Mon, Nov 7, 2016	47.47	48.12	47.34	48.08
6159	NYSE	OKE	Fri, Nov 4, 2016	46.35	47.24	46.04	46.65
6158	NYSE	OKE	Thu, Nov 3, 2016	46.88	46.95	46.26	46.44
6157	NYSE	OKE	Wed, Nov 2, 2016	47.61	48.00	45.41	46.59
6156	NYSE	OKE	Tue, Nov 1, 2016	48.98	49.05	47.79	48.56
6155	NYSE	OKE	Mon, Oct 31, 2016	47.96	48.63	47.67	48.43
6154	NYSE	OKE	Fri, Oct 28, 2016	48.52	49.16	47.78	48.18
6153	NYSE	OKE	Thu, Oct 27, 2016	48.91	49.33	48.46	48.51
6152	NYSE	OKE	Wed, Oct 26, 2016	48.68	49.39	48.15	48.62
6151	NYSE	OKE	Tue, Oct 25, 2016	50.38	50.54	49.11	49.17
6150	NYSE	OKE	Mon, Oct 24, 2016	50.63	51.20	49.57	50.37
6149	NYSE	OKE	Fri, Oct 21, 2016	50.50	50.73	50.31	50.63
6148	NYSE	OKE	Thu, Oct 20, 2016	50.55	50.99	50.05	50.91
6147	NYSE	OKE	Wed, Oct 19, 2016	50.64	51.67	50.53	51.04
6146	NYSE	OKE	Tue, Oct 18, 2016	50.17	50.25	49.23	50.03
6145	NYSE	OKE	Mon, Oct 17, 2016	50.03	50.29	49.40	49.45
6144	NYSE	OKE	Fri, Oct 14, 2016	50.05	50.68	49.97	50.13
6143	NYSE	OKE	Thu, Oct 13, 2016	49.69	50.13	48.96	49.80
6142	NYSE	OKE	Wed, Oct 12, 2016	49.50	50.32	49.17	50.21
6141	NYSE	OKE	Tue, Oct 11, 2016	50.34	50.52	49.27	49.82
6140	NYSE	OKE	Mon, Oct 10, 2016	50.00	50.90	49.92	50.35
6139	NYSE	OKE	Fri, Oct 7, 2016	49.97	50.08	49.04	49.36
6138	NYSE	OKE	Thu, Oct 6, 2016	49.77	50.20	49.12	49.67
6137	NYSE	OKE	Wed, Oct 5, 2016	50.05	50.45	49.35	49.58
6136	NYSE	OKE	Tue, Oct 4, 2016	50.48	50.98	49.05	49.54
6135	NYSE	OKE	Mon, Oct 3, 2016	51.43	51.62	50.41	51.11
6134	NYSE	OKE	Fri, Sep 30, 2016	51.49	51.60	50.85	51.39
6133	NYSE	OKE	Thu, Sep 29, 2016	51.00	51.56	50.37	50.94
6132	NYSE	OKE	Wed, Sep 28, 2016	49.27	51.72	48.82	51.24
6131	NYSE	OKE	Tue, Sep 27, 2016	48.14	48.88	47.50	48.80
6130	NYSE	OKE	Mon, Sep 26, 2016	48.86	49.43	48.45	48.84
6129	NYSE	OKE	Fri, Sep 23, 2016	49.39	50.03	48.46	48.62
6128	NYSE	OKE	Thu, Sep 22, 2016	49.70	50.12	49.23	49.64
6127	NYSE	OKE	Wed, Sep 21, 2016	47.70	48.99	47.56	48.94
6126	NYSE	OKE	Tue, Sep 20, 2016	47.42	47.89	46.99	47.02
6125	NYSE	OKE	Mon, Sep 19, 2016	46.54	47.86	46.37	47.39
6124	NYSE	OKE	Fri, Sep 16, 2016	46.24	46.54	45.89	46.08
6123	NYSE	OKE	Thu, Sep 15, 2016	46.91	47.60	46.67	46.83
6122	NYSE	OKE	Wed, Sep 14, 2016	46.78	48.21	46.49	46.70
6121	NYSE	OKE	Tue, Sep 13, 2016	48.51	48.63	46.47	46.95
6120	NYSE	OKE	Mon, Sep 12, 2016	48.28	49.86	47.50	49.30
6119	NYSE	OKE	Fri, Sep 9, 2016	50.23	50.30	48.70	48.81
6118	NYSE	OKE	Thu, Sep 8, 2016	50.46	51.13	50.21	51.00
6117	NYSE	OKE	Wed, Sep 7, 2016	49.32	50.14	49.22	49.92
6116	NYSE	OKE	Tue, Sep 6, 2016	48.56	49.46	48.55	49.26
6115	NYSE	OKE	Fri, Sep 2, 2016	47.80	48.87	47.73	48.26
6114	NYSE	OKE	Thu, Sep 1, 2016	46.73	47.23	46.26	47.21
6113	NYSE	OKE	Wed, Aug 31, 2016	46.86	47.39	46.56	46.89
6112	NYSE	OKE	Tue, Aug 30, 2016	47.60	47.87	46.93	47.16
6111	NYSE	OKE	Mon, Aug 29, 2016	46.98	47.42	46.56	47.36
6110	NYSE	OKE	Fri, Aug 26, 2016	47.22	47.92	46.59	46.98
6109	NYSE	OKE	Thu, Aug 25, 2016	47.19	47.32	46.74	47.02
6108	NYSE	OKE	Wed, Aug 24, 2016	47.99	48.01	46.98	47.12
6107	NYSE	OKE	Tue, Aug 23, 2016	47.99	48.66	47.99	48.28
6106	NYSE	OKE	Mon, Aug 22, 2016	49.03	49.03	47.91	48.07
6105	NYSE	OKE	Fri, Aug 19, 2016	49.44	49.86	48.94	49.71
6104	NYSE	OKE	Thu, Aug 18, 2016	48.21	49.63	48.13	49.62
6103	NYSE	OKE	Wed, Aug 17, 2016	46.99	47.98	46.62	47.95
6102	NYSE	OKE	Tue, Aug 16, 2016	46.78	47.66	46.49	47.11
6101	NYSE	OKE	Mon, Aug 15, 2016	47.10	47.59	46.73	46.77
6100	NYSE	OKE	Fri, Aug 12, 2016	46.40	47.67	46.18	46.85
6099	NYSE	OKE	Thu, Aug 11, 2016	45.38	46.59	44.98	46.11
6098	NYSE	OKE	Wed, Aug 10, 2016	45.57	46.00	44.82	44.99
6097	NYSE	OKE	Tue, Aug 9, 2016	45.83	46.05	45.16	45.26
6096	NYSE	OKE	Mon, Aug 8, 2016	45.33	46.36	45.15	45.58
6095	NYSE	OKE	Fri, Aug 5, 2016	44.78	45.17	44.27	44.91
6094	NYSE	OKE	Thu, Aug 4, 2016	44.58	45.47	44.45	45.00
6093	NYSE	OKE	Wed, Aug 3, 2016	44.50	45.88	42.87	45.24
6092	NYSE	OKE	Tue, Aug 2, 2016	43.49	44.14	42.86	43.94
6091	NYSE	OKE	Mon, Aug 1, 2016	44.39	44.69	42.79	42.99
6090	NYSE	OKE	Fri, Jul 29, 2016	43.78	44.94	43.53	44.79
6089	NYSE	OKE	Thu, Jul 28, 2016	43.89	44.41	43.37	44.08
6088	NYSE	OKE	Wed, Jul 27, 2016	45.31	45.84	43.61	43.96
6087	NYSE	OKE	Tue, Jul 26, 2016	45.22	45.74	45.00	45.32
6086	NYSE	OKE	Mon, Jul 25, 2016	45.53	45.96	44.85	45.43
6085	NYSE	OKE	Fri, Jul 22, 2016	46.64	46.99	45.57	46.05
6084	NYSE	OKE	Thu, Jul 21, 2016	47.25	47.82	46.15	46.28
6083	NYSE	OKE	Wed, Jul 20, 2016	47.31	47.59	46.03	47.24
6082	NYSE	OKE	Tue, Jul 19, 2016	47.76	47.80	47.04	47.51
6081	NYSE	OKE	Mon, Jul 18, 2016	47.82	47.95	47.33	47.70
6080	NYSE	OKE	Fri, Jul 15, 2016	47.75	48.35	47.60	48.12
6079	NYSE	OKE	Thu, Jul 14, 2016	47.81	48.05	47.11	47.49
6078	NYSE	OKE	Wed, Jul 13, 2016	48.30	48.74	47.12	47.34
6077	NYSE	OKE	Tue, Jul 12, 2016	47.94	49.09	47.94	48.52
6076	NYSE	OKE	Mon, Jul 11, 2016	47.47	48.26	47.43	47.44
6075	NYSE	OKE	Fri, Jul 8, 2016	47.52	47.81	47.01	47.36
6074	NYSE	OKE	Thu, Jul 7, 2016	47.81	48.78	46.49	46.99
6073	NYSE	OKE	Wed, Jul 6, 2016	46.98	47.45	46.00	47.41
6072	NYSE	OKE	Tue, Jul 5, 2016	47.11	47.27	46.16	47.13
6071	NYSE	OKE	Fri, Jul 1, 2016	47.49	47.76	47.26	47.57
6070	NYSE	OKE	Thu, Jun 30, 2016	47.28	47.49	46.31	47.45
6069	NYSE	OKE	Wed, Jun 29, 2016	46.47	47.63	46.05	47.33
6068	NYSE	OKE	Tue, Jun 28, 2016	45.62	46.47	44.51	45.89
6067	NYSE	OKE	Mon, Jun 27, 2016	45.54	46.58	44.14	44.62
6066	NYSE	OKE	Fri, Jun 24, 2016	44.87	47.13	44.86	45.82
6065	NYSE	OKE	Thu, Jun 23, 2016	47.05	47.08	46.13	46.86
6064	NYSE	OKE	Wed, Jun 22, 2016	47.22	47.34	46.35	46.40
6063	NYSE	OKE	Tue, Jun 21, 2016	45.96	47.26	45.25	46.81
6062	NYSE	OKE	Mon, Jun 20, 2016	46.30	46.66	45.89	46.04
6061	NYSE	OKE	Fri, Jun 17, 2016	44.96	45.86	44.58	45.57
6060	NYSE	OKE	Thu, Jun 16, 2016	44.60	45.14	43.73	44.90
6059	NYSE	OKE	Wed, Jun 15, 2016	45.48	45.69	44.50	45.02
6058	NYSE	OKE	Tue, Jun 14, 2016	44.86	45.73	44.38	45.68
6057	NYSE	OKE	Mon, Jun 13, 2016	44.80	45.52	44.35	44.98
6056	NYSE	OKE	Fri, Jun 10, 2016	45.65	46.06	44.79	45.19
6055	NYSE	OKE	Thu, Jun 9, 2016	44.83	46.79	44.64	46.53
6054	NYSE	OKE	Wed, Jun 8, 2016	45.88	46.03	45.26	45.66
6053	NYSE	OKE	Tue, Jun 7, 2016	45.37	46.06	45.03	45.76
6052	NYSE	OKE	Mon, Jun 6, 2016	44.42	45.74	44.33	45.10
6051	NYSE	OKE	Fri, Jun 3, 2016	43.78	44.28	43.61	44.03
6050	NYSE	OKE	Thu, Jun 2, 2016	43.11	43.87	42.70	43.73
6049	NYSE	OKE	Wed, Jun 1, 2016	42.78	43.88	42.45	43.77
6048	NYSE	OKE	Tue, May 31, 2016	42.93	44.29	42.75	43.25
6047	NYSE	OKE	Fri, May 27, 2016	42.26	43.02	41.88	42.73
6046	NYSE	OKE	Thu, May 26, 2016	43.48	43.51	42.32	42.57
6045	NYSE	OKE	Wed, May 25, 2016	42.00	43.42	41.81	43.07
6044	NYSE	OKE	Tue, May 24, 2016	41.54	41.93	41.11	41.70
6043	NYSE	OKE	Mon, May 23, 2016	41.51	42.20	41.15	41.67
6042	NYSE	OKE	Fri, May 20, 2016	41.61	42.07	40.67	42.04
6041	NYSE	OKE	Thu, May 19, 2016	39.56	41.71	39.22	41.54
6040	NYSE	OKE	Wed, May 18, 2016	41.60	41.69	39.85	40.13
6039	NYSE	OKE	Tue, May 17, 2016	41.68	42.57	41.46	42.02
6038	NYSE	OKE	Mon, May 16, 2016	41.73	42.18	41.29	41.81
6037	NYSE	OKE	Fri, May 13, 2016	40.14	41.78	40.10	41.04
6036	NYSE	OKE	Thu, May 12, 2016	40.68	41.13	39.69	40.29
6035	NYSE	OKE	Wed, May 11, 2016	40.08	40.79	39.28	40.07
6034	NYSE	OKE	Tue, May 10, 2016	39.71	40.66	39.49	40.08
6033	NYSE	OKE	Mon, May 9, 2016	40.00	40.53	38.57	39.24
6032	NYSE	OKE	Fri, May 6, 2016	38.63	39.96	38.51	39.77
6031	NYSE	OKE	Thu, May 5, 2016	38.74	39.75	38.50	38.96
6030	NYSE	OKE	Wed, May 4, 2016	36.46	38.80	36.23	38.17
6029	NYSE	OKE	Tue, May 3, 2016	35.03	35.90	34.56	35.79
6028	NYSE	OKE	Mon, May 2, 2016	35.96	36.10	34.89	35.98
6027	NYSE	OKE	Fri, Apr 29, 2016	35.78	36.72	35.58	36.15
6026	NYSE	OKE	Thu, Apr 28, 2016	36.33	36.51	35.33	35.56
6025	NYSE	OKE	Wed, Apr 27, 2016	36.53	38.44	36.52	37.07
6024	NYSE	OKE	Tue, Apr 26, 2016	35.78	36.42	35.51	36.24
6023	NYSE	OKE	Mon, Apr 25, 2016	35.80	36.06	34.93	35.38
6022	NYSE	OKE	Fri, Apr 22, 2016	34.76	36.03	34.76	35.81
6021	NYSE	OKE	Thu, Apr 21, 2016	34.85	35.60	34.37	34.81
6020	NYSE	OKE	Wed, Apr 20, 2016	34.02	35.21	33.87	34.80
6019	NYSE	OKE	Tue, Apr 19, 2016	32.56	34.41	32.56	34.39
6018	NYSE	OKE	Mon, Apr 18, 2016	30.57	32.81	30.44	32.16
6017	NYSE	OKE	Fri, Apr 15, 2016	31.51	32.02	31.04	31.67
6016	NYSE	OKE	Thu, Apr 14, 2016	31.86	32.09	31.38	31.73
6015	NYSE	OKE	Wed, Apr 13, 2016	32.49	32.58	31.74	31.86
6014	NYSE	OKE	Tue, Apr 12, 2016	30.41	32.66	30.20	32.35
6013	NYSE	OKE	Mon, Apr 11, 2016	30.35	30.80	29.82	30.05
6012	NYSE	OKE	Fri, Apr 8, 2016	29.68	30.54	29.63	29.99
6011	NYSE	OKE	Thu, Apr 7, 2016	28.89	29.64	28.56	28.95
6010	NYSE	OKE	Wed, Apr 6, 2016	28.76	29.57	28.62	29.22
6009	NYSE	OKE	Tue, Apr 5, 2016	28.37	28.37	28.37	28.43
6008	NYSE	OKE	Mon, Apr 4, 2016	28.60	29.41	28.30	28.37
6007	NYSE	OKE	Fri, Apr 1, 2016	29.08	29.46	28.50	28.73
6006	NYSE	OKE	Thu, Mar 31, 2016	29.01	29.93	28.85	29.86
6005	NYSE	OKE	Wed, Mar 30, 2016	28.85	29.48	28.52	29.04
6004	NYSE	OKE	Tue, Mar 29, 2016	27.76	28.64	27.35	28.46
6003	NYSE	OKE	Mon, Mar 28, 2016	28.40	28.79	28.06	28.33
6002	NYSE	OKE	Thu, Mar 24, 2016	28.44	28.44	28.44	28.68
6001	NYSE	OKE	Wed, Mar 23, 2016	29.79	30.00	28.41	28.44
6000	NYSE	OKE	Tue, Mar 22, 2016	29.23	30.45	29.05	30.21
5999	NYSE	OKE	Mon, Mar 21, 2016	30.78	30.82	29.32	29.69
5998	NYSE	OKE	Fri, Mar 18, 2016	30.56	30.99	29.69	30.82
5997	NYSE	OKE	Thu, Mar 17, 2016	29.70	30.48	29.22	30.22
5996	NYSE	OKE	Wed, Mar 16, 2016	27.94	29.56	27.90	29.51
5995	NYSE	OKE	Tue, Mar 15, 2016	27.60	27.74	26.79	27.72
5994	NYSE	OKE	Mon, Mar 14, 2016	27.85	28.43	27.52	28.18
5993	NYSE	OKE	Fri, Mar 11, 2016	27.78	28.57	27.67	28.31
5992	NYSE	OKE	Thu, Mar 10, 2016	26.25	27.67	26.02	27.43
5991	NYSE	OKE	Wed, Mar 9, 2016	26.72	27.11	25.72	26.47
5990	NYSE	OKE	Tue, Mar 8, 2016	27.43	27.52	26.02	26.22
5989	NYSE	OKE	Mon, Mar 7, 2016	26.37	28.17	26.37	27.63
5988	NYSE	OKE	Fri, Mar 4, 2016	26.95	28.03	25.61	26.36
5987	NYSE	OKE	Thu, Mar 3, 2016	25.33	26.90	25.32	26.60
5986	NYSE	OKE	Wed, Mar 2, 2016	24.00	25.59	23.80	25.57
5985	NYSE	OKE	Tue, Mar 1, 2016	24.00	24.00	24.00	24.20
5984	NYSE	OKE	Mon, Feb 29, 2016	23.11	24.37	22.83	24.00
5983	NYSE	OKE	Fri, Feb 26, 2016	21.98	23.68	21.78	23.01
5982	NYSE	OKE	Thu, Feb 25, 2016	21.32	21.62	20.50	21.37
5981	NYSE	OKE	Wed, Feb 24, 2016	20.70	21.71	19.94	21.52
5980	NYSE	OKE	Tue, Feb 23, 2016	21.32	21.64	20.55	21.31
5979	NYSE	OKE	Mon, Feb 22, 2016	21.15	21.75	21.07	21.40
5978	NYSE	OKE	Fri, Feb 19, 2016	20.70	20.86	20.11	20.66
5977	NYSE	OKE	Thu, Feb 18, 2016	22.13	22.20	20.50	21.19
5976	NYSE	OKE	Wed, Feb 17, 2016	21.60	22.22	20.69	21.73
5975	NYSE	OKE	Tue, Feb 16, 2016	20.48	21.15	20.26	21.03
5974	NYSE	OKE	Fri, Feb 12, 2016	20.27	20.45	19.30	20.18
5973	NYSE	OKE	Thu, Feb 11, 2016	20.10	20.77	18.88	19.62
5972	NYSE	OKE	Wed, Feb 10, 2016	20.67	21.50	19.80	20.91
5971	NYSE	OKE	Tue, Feb 9, 2016	21.81	22.14	19.86	20.63
5970	NYSE	OKE	Mon, Feb 8, 2016	24.30	24.45	21.79	23.16
5969	NYSE	OKE	Fri, Feb 5, 2016	25.10	25.72	24.54	25.54
5968	NYSE	OKE	Thu, Feb 4, 2016	24.78	25.99	24.63	25.49
5967	NYSE	OKE	Wed, Feb 3, 2016	23.74	24.75	22.65	24.64
5966	NYSE	OKE	Tue, Feb 2, 2016	22.73	23.58	22.44	23.12
5965	NYSE	OKE	Mon, Feb 1, 2016	24.11	24.16	22.85	23.44
5964	NYSE	OKE	Fri, Jan 29, 2016	24.11	25.03	23.84	24.91
5963	NYSE	OKE	Thu, Jan 28, 2016	23.42	24.19	23.18	23.91
5962	NYSE	OKE	Wed, Jan 27, 2016	24.27	24.50	22.91	23.13
5961	NYSE	OKE	Tue, Jan 26, 2016	24.26	24.79	23.42	24.30
5960	NYSE	OKE	Mon, Jan 25, 2016	24.41	25.96	23.61	23.62
5959	NYSE	OKE	Fri, Jan 22, 2016	23.65	25.15	23.25	25.10
5958	NYSE	OKE	Thu, Jan 21, 2016	20.16	23.08	20.02	22.62
5957	NYSE	OKE	Wed, Jan 20, 2016	20.81	21.13	18.98	20.04
5956	NYSE	OKE	Tue, Jan 19, 2016	22.23	22.42	20.23	20.79
5955	NYSE	OKE	Fri, Jan 15, 2016	21.29	22.20	20.98	21.94
5954	NYSE	OKE	Thu, Jan 14, 2016	21.10	22.87	20.73	22.78
5953	NYSE	OKE	Wed, Jan 13, 2016	22.05	22.25	20.37	20.97
5952	NYSE	OKE	Tue, Jan 12, 2016	23.94	23.94	20.64	21.85
5951	NYSE	OKE	Mon, Jan 11, 2016	23.71	23.82	22.20	22.61
5950	NYSE	OKE	Fri, Jan 8, 2016	23.00	23.65	22.39	23.05
5949	NYSE	OKE	Thu, Jan 7, 2016	23.75	24.13	22.67	22.78
5948	NYSE	OKE	Wed, Jan 6, 2016	24.61	24.63	23.43	24.22
5947	NYSE	OKE	Tue, Jan 5, 2016	25.31	25.66	24.97	25.37
5946	NYSE	OKE	Mon, Jan 4, 2016	24.66	25.56	24.48	25.35
5945	NYSE	OKE	Thu, Dec 31, 2015	23.86	24.79	23.32	24.66
5944	NYSE	OKE	Wed, Dec 30, 2015	23.94	24.47	23.35	23.44
5943	NYSE	OKE	Tue, Dec 29, 2015	24.50	24.88	23.65	24.05
5942	NYSE	OKE	Mon, Dec 28, 2015	24.00	24.19	23.23	24.12
5941	NYSE	OKE	Thu, Dec 24, 2015	24.35	24.72	23.88	24.12
5940	NYSE	OKE	Wed, Dec 23, 2015	23.78	24.97	23.12	24.29
5939	NYSE	OKE	Tue, Dec 22, 2015	21.77	23.66	21.48	23.12
5938	NYSE	OKE	Mon, Dec 21, 2015	19.41	21.87	19.34	21.85
5937	NYSE	OKE	Fri, Dec 18, 2015	19.81	20.13	18.84	18.93
5936	NYSE	OKE	Thu, Dec 17, 2015	20.81	21.00	19.12	19.86
5935	NYSE	OKE	Wed, Dec 16, 2015	21.08	21.62	20.56	20.88
5934	NYSE	OKE	Tue, Dec 15, 2015	20.83	21.56	20.79	21.34
5933	NYSE	OKE	Mon, Dec 14, 2015	20.11	20.61	19.68	20.60
5932	NYSE	OKE	Fri, Dec 11, 2015	21.92	21.97	20.01	20.31
5931	NYSE	OKE	Thu, Dec 10, 2015	22.17	22.92	21.80	22.30
5930	NYSE	OKE	Wed, Dec 9, 2015	21.85	22.99	21.54	22.20
5929	NYSE	OKE	Tue, Dec 8, 2015	21.11	22.30	20.91	21.46
5928	NYSE	OKE	Mon, Dec 7, 2015	23.97	23.97	21.09	21.62
5927	NYSE	OKE	Fri, Dec 4, 2015	26.65	26.90	24.60	24.80
5926	NYSE	OKE	Thu, Dec 3, 2015	27.21	27.42	26.50	26.79
5925	NYSE	OKE	Wed, Dec 2, 2015	28.81	28.88	26.92	26.99
5924	NYSE	OKE	Tue, Dec 1, 2015	29.41	29.89	28.90	29.21
5923	NYSE	OKE	Mon, Nov 30, 2015	29.63	29.87	29.16	29.48
5922	NYSE	OKE	Fri, Nov 27, 2015	29.94	30.43	29.41	29.46
5921	NYSE	OKE	Wed, Nov 25, 2015	29.93	30.63	29.51	30.41
5920	NYSE	OKE	Tue, Nov 24, 2015	29.14	30.39	29.11	30.28
5919	NYSE	OKE	Mon, Nov 23, 2015	28.62	29.48	28.42	29.09
5918	NYSE	OKE	Fri, Nov 20, 2015	28.90	29.25	28.40	28.60
5917	NYSE	OKE	Thu, Nov 19, 2015	29.16	29.34	28.64	28.98
5916	NYSE	OKE	Wed, Nov 18, 2015	28.63	29.87	28.59	29.30
5915	NYSE	OKE	Tue, Nov 17, 2015	29.50	29.50	28.37	28.46
5914	NYSE	OKE	Mon, Nov 16, 2015	28.64	29.74	28.41	29.72
5913	NYSE	OKE	Fri, Nov 13, 2015	28.34	28.56	27.44	28.49
5912	NYSE	OKE	Thu, Nov 12, 2015	29.37	29.43	28.14	28.22
5911	NYSE	OKE	Wed, Nov 11, 2015	30.78	30.99	29.36	29.50
5910	NYSE	OKE	Tue, Nov 10, 2015	30.75	31.01	30.31	30.78
5909	NYSE	OKE	Mon, Nov 9, 2015	31.60	31.93	30.53	30.80
5908	NYSE	OKE	Fri, Nov 6, 2015	31.07	31.63	30.13	31.60
5907	NYSE	OKE	Thu, Nov 5, 2015	33.32	33.50	30.79	31.37
5906	NYSE	OKE	Wed, Nov 4, 2015	34.66	35.65	32.90	33.56
5905	NYSE	OKE	Tue, Nov 3, 2015	34.42	34.90	33.76	34.07
5904	NYSE	OKE	Mon, Nov 2, 2015	33.50	34.61	33.44	34.40
5903	NYSE	OKE	Fri, Oct 30, 2015	33.43	34.20	32.87	33.92
5902	NYSE	OKE	Thu, Oct 29, 2015	32.89	33.71	32.18	33.28
5901	NYSE	OKE	Wed, Oct 28, 2015	33.45	34.02	32.98	33.64
5900	NYSE	OKE	Tue, Oct 27, 2015	33.96	33.99	32.66	33.27
5899	NYSE	OKE	Mon, Oct 26, 2015	36.06	36.19	34.55	34.60
5898	NYSE	OKE	Fri, Oct 23, 2015	36.69	38.01	35.72	36.23
5897	NYSE	OKE	Thu, Oct 22, 2015	37.40	37.48	36.13	36.68
5896	NYSE	OKE	Wed, Oct 21, 2015	38.04	38.36	37.20	37.40
5895	NYSE	OKE	Tue, Oct 20, 2015	38.17	38.77	37.85	38.13
5894	NYSE	OKE	Mon, Oct 19, 2015	38.51	38.60	37.47	38.33
5893	NYSE	OKE	Fri, Oct 16, 2015	38.73	39.07	38.07	38.83
5892	NYSE	OKE	Thu, Oct 15, 2015	37.80	38.70	36.76	38.61
5891	NYSE	OKE	Wed, Oct 14, 2015	38.22	38.69	37.35	37.81
5890	NYSE	OKE	Tue, Oct 13, 2015	38.35	39.02	38.07	38.13
5889	NYSE	OKE	Mon, Oct 12, 2015	39.58	39.62	38.21	38.80
5888	NYSE	OKE	Fri, Oct 9, 2015	39.24	39.87	38.92	39.58
5887	NYSE	OKE	Thu, Oct 8, 2015	38.87	39.37	38.07	39.10
5886	NYSE	OKE	Wed, Oct 7, 2015	38.38	39.46	38.11	38.87
5885	NYSE	OKE	Tue, Oct 6, 2015	36.87	38.52	36.82	37.84
5884	NYSE	OKE	Mon, Oct 5, 2015	35.15	36.98	35.11	36.94
5883	NYSE	OKE	Fri, Oct 2, 2015	32.32	34.63	32.22	34.60
5882	NYSE	OKE	Thu, Oct 1, 2015	32.50	33.00	32.19	32.78
5881	NYSE	OKE	Wed, Sep 30, 2015	31.27	32.24	30.84	32.20
5880	NYSE	OKE	Tue, Sep 29, 2015	33.29	33.57	30.67	30.86
5879	NYSE	OKE	Mon, Sep 28, 2015	34.69	34.93	32.87	33.00
5878	NYSE	OKE	Fri, Sep 25, 2015	35.09	35.28	34.60	35.19
5877	NYSE	OKE	Thu, Sep 24, 2015	35.17	35.24	33.86	34.83
5876	NYSE	OKE	Wed, Sep 23, 2015	36.77	37.19	35.26	35.33
5875	NYSE	OKE	Tue, Sep 22, 2015	35.67	37.22	35.63	36.71
5874	NYSE	OKE	Mon, Sep 21, 2015	35.95	36.68	35.57	36.49
5873	NYSE	OKE	Fri, Sep 18, 2015	35.57	35.89	35.14	35.74
5872	NYSE	OKE	Thu, Sep 17, 2015	36.29	37.06	35.94	36.28
5871	NYSE	OKE	Wed, Sep 16, 2015	35.16	36.22	35.16	36.07
5870	NYSE	OKE	Tue, Sep 15, 2015	34.96	35.21	34.57	34.85
5869	NYSE	OKE	Mon, Sep 14, 2015	35.03	35.11	34.37	34.50
5868	NYSE	OKE	Fri, Sep 11, 2015	35.38	35.76	34.69	35.19
5867	NYSE	OKE	Thu, Sep 10, 2015	36.08	36.28	35.29	36.16
5866	NYSE	OKE	Wed, Sep 9, 2015	36.32	36.94	35.71	35.84
5865	NYSE	OKE	Tue, Sep 8, 2015	35.37	36.48	35.24	36.43
5864	NYSE	OKE	Fri, Sep 4, 2015	34.52	35.60	34.36	35.40
5863	NYSE	OKE	Thu, Sep 3, 2015	35.59	36.46	35.18	35.67
5862	NYSE	OKE	Wed, Sep 2, 2015	35.63	35.70	34.22	35.34
5861	NYSE	OKE	Tue, Sep 1, 2015	34.80	35.41	34.69	34.94
5860	NYSE	OKE	Mon, Aug 31, 2015	35.31	36.36	34.57	36.01
5859	NYSE	OKE	Fri, Aug 28, 2015	34.55	36.08	34.49	35.63
5858	NYSE	OKE	Thu, Aug 27, 2015	32.96	34.67	32.51	34.48
5857	NYSE	OKE	Wed, Aug 26, 2015	32.60	32.61	31.59	32.56
5856	NYSE	OKE	Tue, Aug 25, 2015	33.54	33.54	31.62	31.63
5855	NYSE	OKE	Mon, Aug 24, 2015	32.82	33.68	31.43	32.17
5854	NYSE	OKE	Fri, Aug 21, 2015	34.58	35.16	33.99	34.13
5853	NYSE	OKE	Thu, Aug 20, 2015	35.03	35.70	34.53	34.88
5852	NYSE	OKE	Wed, Aug 19, 2015	35.28	35.56	33.75	34.99
5851	NYSE	OKE	Tue, Aug 18, 2015	36.85	36.92	34.84	35.62
5850	NYSE	OKE	Mon, Aug 17, 2015	36.26	36.79	36.16	36.59
5849	NYSE	OKE	Fri, Aug 14, 2015	36.51	36.77	35.92	36.28
5848	NYSE	OKE	Thu, Aug 13, 2015	37.53	38.22	35.96	36.34
5847	NYSE	OKE	Wed, Aug 12, 2015	35.87	37.94	35.87	37.76
5846	NYSE	OKE	Tue, Aug 11, 2015	35.17	36.06	34.72	36.04
5845	NYSE	OKE	Mon, Aug 10, 2015	34.78	35.72	34.54	35.70
5844	NYSE	OKE	Fri, Aug 7, 2015	35.18	35.76	34.15	34.32
5843	NYSE	OKE	Thu, Aug 6, 2015	34.77	35.64	33.72	35.31
5842	NYSE	OKE	Wed, Aug 5, 2015	38.52	38.87	34.63	34.82
5841	NYSE	OKE	Tue, Aug 4, 2015	36.50	36.65	35.52	35.69
5840	NYSE	OKE	Mon, Aug 3, 2015	37.55	37.55	36.41	36.57
5839	NYSE	OKE	Fri, Jul 31, 2015	38.04	38.38	37.73	37.79
5838	NYSE	OKE	Thu, Jul 30, 2015	39.13	39.79	37.41	37.91
5837	NYSE	OKE	Wed, Jul 29, 2015	38.59	40.08	38.14	40.00
5836	NYSE	OKE	Tue, Jul 28, 2015	37.84	39.20	37.60	38.76
5835	NYSE	OKE	Mon, Jul 27, 2015	37.40	38.15	36.92	37.87
5834	NYSE	OKE	Fri, Jul 24, 2015	38.77	38.82	37.60	37.68
5833	NYSE	OKE	Thu, Jul 23, 2015	38.32	38.73	37.95	38.67
5832	NYSE	OKE	Wed, Jul 22, 2015	39.26	39.28	38.02	38.30
5831	NYSE	OKE	Tue, Jul 21, 2015	39.09	39.62	38.90	39.48
5830	NYSE	OKE	Mon, Jul 20, 2015	40.25	40.40	38.84	39.09
5829	NYSE	OKE	Fri, Jul 17, 2015	40.82	40.88	40.27	40.39
5828	NYSE	OKE	Thu, Jul 16, 2015	40.77	41.00	40.55	40.98
5827	NYSE	OKE	Wed, Jul 15, 2015	41.00	41.19	40.32	40.63
5826	NYSE	OKE	Tue, Jul 14, 2015	41.13	41.49	41.02	41.40
5825	NYSE	OKE	Mon, Jul 13, 2015	39.95	41.38	39.95	41.20
5824	NYSE	OKE	Fri, Jul 10, 2015	39.16	39.61	38.80	39.54
5823	NYSE	OKE	Thu, Jul 9, 2015	39.24	39.93	39.05	39.14
5822	NYSE	OKE	Wed, Jul 8, 2015	38.93	39.76	38.28	38.51
5821	NYSE	OKE	Tue, Jul 7, 2015	37.86	39.23	37.46	39.12
5820	NYSE	OKE	Mon, Jul 6, 2015	38.77	38.98	37.78	37.93
5819	NYSE	OKE	Thu, Jul 2, 2015	39.07	39.53	38.76	39.22
5818	NYSE	OKE	Wed, Jul 1, 2015	39.54	39.74	38.64	38.80
5817	NYSE	OKE	Tue, Jun 30, 2015	39.45	39.63	38.96	39.48
5816	NYSE	OKE	Mon, Jun 29, 2015	39.35	39.88	39.07	39.11
5815	NYSE	OKE	Fri, Jun 26, 2015	39.26	39.93	38.94	39.92
5814	NYSE	OKE	Thu, Jun 25, 2015	40.21	40.36	39.30	39.31
5813	NYSE	OKE	Wed, Jun 24, 2015	40.54	40.82	40.27	40.36
5812	NYSE	OKE	Tue, Jun 23, 2015	40.82	41.08	40.59	40.64
5811	NYSE	OKE	Mon, Jun 22, 2015	39.79	41.30	39.79	40.79
5810	NYSE	OKE	Fri, Jun 19, 2015	39.19	39.55	38.81	39.04
5809	NYSE	OKE	Thu, Jun 18, 2015	39.29	39.49	38.75	39.27
5808	NYSE	OKE	Wed, Jun 17, 2015	39.07	39.29	38.67	39.21
5807	NYSE	OKE	Tue, Jun 16, 2015	39.00	39.38	38.51	38.95
5806	NYSE	OKE	Mon, Jun 15, 2015	38.59	39.53	38.53	39.02
5805	NYSE	OKE	Fri, Jun 12, 2015	39.20	39.21	38.44	38.83
5804	NYSE	OKE	Thu, Jun 11, 2015	39.46	39.67	39.10	39.38
5803	NYSE	OKE	Wed, Jun 10, 2015	39.96	40.05	39.29	39.32
5802	NYSE	OKE	Tue, Jun 9, 2015	39.77	40.01	39.33	39.44
5801	NYSE	OKE	Mon, Jun 8, 2015	39.70	40.04	39.34	39.46
5800	NYSE	OKE	Fri, Jun 5, 2015	39.12	40.09	38.64	39.89
5799	NYSE	OKE	Thu, Jun 4, 2015	40.40	40.70	39.72	39.75
5798	NYSE	OKE	Wed, Jun 3, 2015	41.26	41.38	40.69	40.69
5797	NYSE	OKE	Tue, Jun 2, 2015	41.34	42.07	41.27	41.57
5796	NYSE	OKE	Mon, Jun 1, 2015	41.88	42.05	41.23	41.31
5795	NYSE	OKE	Fri, May 29, 2015	42.25	42.36	41.61	41.92
5794	NYSE	OKE	Thu, May 28, 2015	42.86	43.05	41.83	42.21
5793	NYSE	OKE	Wed, May 27, 2015	43.66	43.99	42.78	43.10
5792	NYSE	OKE	Tue, May 26, 2015	43.87	44.24	43.63	43.65
5791	NYSE	OKE	Fri, May 22, 2015	44.86	45.02	44.09	44.15
5790	NYSE	OKE	Thu, May 21, 2015	45.20	45.93	44.95	45.09
5789	NYSE	OKE	Wed, May 20, 2015	45.19	45.30	44.68	45.15
5788	NYSE	OKE	Tue, May 19, 2015	45.39	45.66	44.72	45.11
5787	NYSE	OKE	Mon, May 18, 2015	45.52	46.22	45.22	45.85
5786	NYSE	OKE	Fri, May 15, 2015	44.63	45.94	44.18	45.69
5785	NYSE	OKE	Thu, May 14, 2015	44.65	44.84	44.32	44.64
5784	NYSE	OKE	Wed, May 13, 2015	44.40	47.29	44.21	44.51
5783	NYSE	OKE	Tue, May 12, 2015	43.32	43.62	42.91	43.36
5782	NYSE	OKE	Mon, May 11, 2015	44.79	44.79	43.27	43.38
5781	NYSE	OKE	Fri, May 8, 2015	44.21	44.83	43.43	44.75
5780	NYSE	OKE	Thu, May 7, 2015	44.77	44.91	43.28	43.92
5779	NYSE	OKE	Wed, May 6, 2015	46.89	46.89	44.26	44.84
5778	NYSE	OKE	Tue, May 5, 2015	48.36	48.97	47.91	47.95
5777	NYSE	OKE	Mon, May 4, 2015	48.65	48.86	48.11	48.12
5776	NYSE	OKE	Fri, May 1, 2015	48.12	48.72	47.85	48.66
5775	NYSE	OKE	Thu, Apr 30, 2015	48.59	48.77	47.26	48.10
5774	NYSE	OKE	Wed, Apr 29, 2015	47.97	48.71	47.77	48.59
5773	NYSE	OKE	Tue, Apr 28, 2015	47.96	48.47	47.74	48.24
5772	NYSE	OKE	Mon, Apr 27, 2015	49.44	49.51	48.49	48.57
5771	NYSE	OKE	Fri, Apr 24, 2015	49.30	49.61	48.96	49.23
5770	NYSE	OKE	Thu, Apr 23, 2015	49.05	49.77	49.01	49.26
5769	NYSE	OKE	Wed, Apr 22, 2015	48.32	48.98	47.77	48.94
5768	NYSE	OKE	Tue, Apr 21, 2015	49.38	49.47	47.87	48.06
5767	NYSE	OKE	Mon, Apr 20, 2015	49.57	49.98	49.07	49.13
5766	NYSE	OKE	Fri, Apr 17, 2015	49.95	50.10	49.22	49.54
5765	NYSE	OKE	Thu, Apr 16, 2015	50.83	50.97	49.78	50.34
5764	NYSE	OKE	Wed, Apr 15, 2015	49.50	51.53	49.25	51.07
5763	NYSE	OKE	Tue, Apr 14, 2015	47.97	49.22	47.87	49.20
5762	NYSE	OKE	Mon, Apr 13, 2015	48.34	48.55	47.26	47.65
5761	NYSE	OKE	Fri, Apr 10, 2015	48.19	48.44	48.07	48.25
5760	NYSE	OKE	Thu, Apr 9, 2015	47.79	48.22	47.56	48.08
5759	NYSE	OKE	Wed, Apr 8, 2015	48.64	48.87	47.54	47.67
5758	NYSE	OKE	Tue, Apr 7, 2015	48.79	48.91	48.24	48.45
5757	NYSE	OKE	Mon, Apr 6, 2015	48.16	49.10	48.15	48.87
5756	NYSE	OKE	Thu, Apr 2, 2015	48.25	49.10	47.75	48.07
5755	NYSE	OKE	Wed, Apr 1, 2015	48.22	49.15	48.22	48.34
5754	NYSE	OKE	Tue, Mar 31, 2015	47.81	48.71	47.70	48.24
5753	NYSE	OKE	Mon, Mar 30, 2015	47.44	48.18	47.26	48.04
5752	NYSE	OKE	Fri, Mar 27, 2015	46.94	47.49	46.31	47.05
5751	NYSE	OKE	Thu, Mar 26, 2015	47.85	47.85	46.77	47.16
5750	NYSE	OKE	Wed, Mar 25, 2015	47.11	47.62	46.79	47.06
5749	NYSE	OKE	Tue, Mar 24, 2015	48.52	48.54	46.77	46.95
5748	NYSE	OKE	Mon, Mar 23, 2015	47.37	48.72	47.37	48.62
5747	NYSE	OKE	Fri, Mar 20, 2015	46.96	47.88	46.75	47.37
5746	NYSE	OKE	Thu, Mar 19, 2015	47.11	47.19	46.13	46.42
5745	NYSE	OKE	Wed, Mar 18, 2015	45.88	47.50	45.32	47.43
5744	NYSE	OKE	Tue, Mar 17, 2015	44.85	45.85	44.72	45.78
5743	NYSE	OKE	Mon, Mar 16, 2015	44.84	45.16	44.17	45.13
5742	NYSE	OKE	Fri, Mar 13, 2015	46.27	46.31	44.31	44.87
5741	NYSE	OKE	Thu, Mar 12, 2015	46.34	46.49	45.89	46.34
5740	NYSE	OKE	Wed, Mar 11, 2015	45.73	46.64	45.73	46.11
5739	NYSE	OKE	Tue, Mar 10, 2015	46.39	46.88	46.11	46.37
5738	NYSE	OKE	Mon, Mar 9, 2015	47.56	48.28	46.67	46.99
5737	NYSE	OKE	Fri, Mar 6, 2015	45.46	47.16	45.35	47.13
5736	NYSE	OKE	Thu, Mar 5, 2015	45.12	46.13	45.10	45.99
5735	NYSE	OKE	Wed, Mar 4, 2015	45.20	45.27	44.34	45.03
5734	NYSE	OKE	Tue, Mar 3, 2015	44.09	45.28	44.05	45.23
5733	NYSE	OKE	Mon, Mar 2, 2015	44.26	44.29	43.59	44.07
5732	NYSE	OKE	Fri, Feb 27, 2015	44.30	44.35	43.58	44.26
5731	NYSE	OKE	Thu, Feb 26, 2015	45.15	45.27	43.59	43.97
5730	NYSE	OKE	Wed, Feb 25, 2015	44.97	45.51	44.52	45.39
5729	NYSE	OKE	Tue, Feb 24, 2015	46.20	46.22	44.73	45.10
5728	NYSE	OKE	Mon, Feb 23, 2015	47.18	47.68	46.02	47.42
5727	NYSE	OKE	Fri, Feb 20, 2015	47.47	47.94	47.17	47.67
5726	NYSE	OKE	Thu, Feb 19, 2015	47.51	48.19	47.16	47.50
5725	NYSE	OKE	Wed, Feb 18, 2015	48.34	48.67	47.76	48.22
5724	NYSE	OKE	Tue, Feb 17, 2015	47.31	48.65	46.64	48.51
5723	NYSE	OKE	Fri, Feb 13, 2015	47.74	48.29	47.08	47.32
5722	NYSE	OKE	Thu, Feb 12, 2015	46.27	48.02	46.01	47.28
5721	NYSE	OKE	Wed, Feb 11, 2015	45.72	45.93	45.10	45.67
5720	NYSE	OKE	Tue, Feb 10, 2015	46.44	46.50	45.13	46.13
5719	NYSE	OKE	Mon, Feb 9, 2015	46.95	47.38	46.00	46.20
5718	NYSE	OKE	Fri, Feb 6, 2015	47.32	47.43	46.00	46.88
5717	NYSE	OKE	Thu, Feb 5, 2015	46.16	47.83	45.91	47.22
5716	NYSE	OKE	Wed, Feb 4, 2015	45.75	46.09	44.77	45.47
5715	NYSE	OKE	Tue, Feb 3, 2015	45.44	46.99	45.36	46.78
5714	NYSE	OKE	Mon, Feb 2, 2015	44.40	45.26	44.13	45.19
5713	NYSE	OKE	Fri, Jan 30, 2015	42.74	44.34	42.37	44.03
5712	NYSE	OKE	Thu, Jan 29, 2015	42.40	43.11	41.48	43.03
5711	NYSE	OKE	Wed, Jan 28, 2015	44.21	44.56	42.06	42.17
5710	NYSE	OKE	Tue, Jan 27, 2015	44.84	45.44	44.32	44.69
5709	NYSE	OKE	Mon, Jan 26, 2015	44.21	45.23	44.06	45.03
5708	NYSE	OKE	Fri, Jan 23, 2015	44.39	44.86	43.76	44.06
5707	NYSE	OKE	Thu, Jan 22, 2015	45.94	46.24	44.16	44.50
5706	NYSE	OKE	Wed, Jan 21, 2015	43.80	45.43	43.75	45.37
5705	NYSE	OKE	Tue, Jan 20, 2015	43.08	43.75	42.50	43.69
5704	NYSE	OKE	Fri, Jan 16, 2015	42.13	43.12	42.02	42.89
5703	NYSE	OKE	Thu, Jan 15, 2015	42.64	43.64	42.23	42.30
5702	NYSE	OKE	Wed, Jan 14, 2015	40.33	42.37	39.89	42.32
5701	NYSE	OKE	Tue, Jan 13, 2015	41.19	41.98	39.53	40.23
5700	NYSE	OKE	Mon, Jan 12, 2015	43.07	43.17	40.48	41.10
5699	NYSE	OKE	Fri, Jan 9, 2015	45.15	45.44	43.24	43.72
5698	NYSE	OKE	Thu, Jan 8, 2015	45.39	45.60	44.94	45.26
5697	NYSE	OKE	Wed, Jan 7, 2015	45.61	45.84	44.37	44.77
5696	NYSE	OKE	Tue, Jan 6, 2015	47.06	47.35	44.77	45.10
5695	NYSE	OKE	Mon, Jan 5, 2015	49.25	49.28	46.97	47.06
5694	NYSE	OKE	Fri, Jan 2, 2015	49.90	50.35	49.53	49.92
5693	NYSE	OKE	Wed, Dec 31, 2014	49.87	50.55	48.95	49.79
5692	NYSE	OKE	Tue, Dec 30, 2014	50.21	50.66	49.64	49.96
5691	NYSE	OKE	Mon, Dec 29, 2014	49.89	50.85	49.86	50.21
5690	NYSE	OKE	Fri, Dec 26, 2014	50.14	50.45	49.48	49.86
5689	NYSE	OKE	Wed, Dec 24, 2014	50.25	50.71	49.25	50.71
5688	NYSE	OKE	Tue, Dec 23, 2014	49.80	50.52	49.51	50.38
5687	NYSE	OKE	Mon, Dec 22, 2014	49.52	49.81	48.36	49.78
5686	NYSE	OKE	Fri, Dec 19, 2014	49.90	49.94	47.53	49.54
5685	NYSE	OKE	Thu, Dec 18, 2014	48.21	49.28	47.64	49.22
5684	NYSE	OKE	Wed, Dec 17, 2014	44.48	47.76	44.43	47.49
5683	NYSE	OKE	Tue, Dec 16, 2014	43.94	45.11	43.36	44.30
5682	NYSE	OKE	Mon, Dec 15, 2014	45.12	45.46	44.05	44.32
5681	NYSE	OKE	Fri, Dec 12, 2014	45.15	45.63	44.20	44.86
5680	NYSE	OKE	Thu, Dec 11, 2014	44.80	46.37	44.80	45.67
5679	NYSE	OKE	Wed, Dec 10, 2014	48.13	48.13	44.13	44.65
5678	NYSE	OKE	Tue, Dec 9, 2014	48.04	49.31	47.42	48.42
5677	NYSE	OKE	Mon, Dec 8, 2014	52.25	52.44	48.04	48.34
5676	NYSE	OKE	Fri, Dec 5, 2014	52.81	53.31	52.13	52.50
5675	NYSE	OKE	Thu, Dec 4, 2014	53.01	53.55	52.77	53.09
5674	NYSE	OKE	Wed, Dec 3, 2014	52.97	55.26	52.80	53.22
5673	NYSE	OKE	Tue, Dec 2, 2014	51.76	53.06	51.27	52.49
5672	NYSE	OKE	Mon, Dec 1, 2014	54.10	54.40	51.24	51.95
5671	NYSE	OKE	Fri, Nov 28, 2014	56.21	56.47	54.01	54.16
5670	NYSE	OKE	Wed, Nov 26, 2014	57.79	57.89	57.20	57.46
5669	NYSE	OKE	Tue, Nov 25, 2014	58.32	58.59	57.76	57.81
5668	NYSE	OKE	Mon, Nov 24, 2014	58.41	58.81	57.97	58.04
5667	NYSE	OKE	Fri, Nov 21, 2014	58.07	59.24	57.53	58.42
5666	NYSE	OKE	Thu, Nov 20, 2014	56.25	57.84	55.38	57.35
5665	NYSE	OKE	Wed, Nov 19, 2014	56.44	57.10	56.20	56.83
5664	NYSE	OKE	Tue, Nov 18, 2014	56.01	56.75	55.92	56.48
5663	NYSE	OKE	Mon, Nov 17, 2014	55.71	56.38	55.30	56.09
5662	NYSE	OKE	Fri, Nov 14, 2014	55.77	56.37	55.47	55.92
5661	NYSE	OKE	Thu, Nov 13, 2014	56.29	56.58	55.69	56.19
5660	NYSE	OKE	Wed, Nov 12, 2014	55.94	57.18	55.80	56.46
5659	NYSE	OKE	Tue, Nov 11, 2014	56.24	56.74	55.77	56.25
5658	NYSE	OKE	Mon, Nov 10, 2014	57.48	57.97	55.96	56.19
5657	NYSE	OKE	Fri, Nov 7, 2014	56.13	57.51	56.01	57.26
5656	NYSE	OKE	Thu, Nov 6, 2014	56.29	56.67	55.56	55.95
5655	NYSE	OKE	Wed, Nov 5, 2014	57.67	57.69	55.51	56.50
5654	NYSE	OKE	Tue, Nov 4, 2014	57.98	58.38	55.90	56.50
5653	NYSE	OKE	Mon, Nov 3, 2014	59.13	59.66	58.22	58.39
5652	NYSE	OKE	Fri, Oct 31, 2014	59.09	59.58	58.55	58.94
5651	NYSE	OKE	Thu, Oct 30, 2014	58.54	59.08	58.19	58.67
5650	NYSE	OKE	Wed, Oct 29, 2014	60.28	60.77	58.62	59.37
5649	NYSE	OKE	Tue, Oct 28, 2014	60.83	60.98	59.31	59.88
5648	NYSE	OKE	Mon, Oct 27, 2014	61.02	61.15	59.55	60.41
5647	NYSE	OKE	Fri, Oct 24, 2014	60.60	61.04	59.63	61.01
5646	NYSE	OKE	Thu, Oct 23, 2014	60.49	61.02	60.01	60.46
5645	NYSE	OKE	Wed, Oct 22, 2014	61.56	61.56	59.68	59.77
5644	NYSE	OKE	Tue, Oct 21, 2014	59.07	61.44	58.84	61.11
5643	NYSE	OKE	Mon, Oct 20, 2014	57.36	58.80	57.29	58.70
5642	NYSE	OKE	Fri, Oct 17, 2014	57.17	58.55	56.48	57.36
5641	NYSE	OKE	Thu, Oct 16, 2014	53.50	58.23	53.42	56.55
5640	NYSE	OKE	Wed, Oct 15, 2014	53.30	54.75	52.06	54.48
5639	NYSE	OKE	Tue, Oct 14, 2014	55.14	55.14	52.25	53.71
5638	NYSE	OKE	Mon, Oct 13, 2014	58.33	58.65	55.07	55.15
5637	NYSE	OKE	Fri, Oct 10, 2014	58.55	59.08	55.84	58.33
5636	NYSE	OKE	Thu, Oct 9, 2014	62.58	62.61	58.50	58.80
5635	NYSE	OKE	Wed, Oct 8, 2014	62.64	62.78	61.17	62.72
5634	NYSE	OKE	Tue, Oct 7, 2014	63.63	63.88	62.58	62.61
5633	NYSE	OKE	Mon, Oct 6, 2014	64.36	64.72	63.52	64.10
5632	NYSE	OKE	Fri, Oct 3, 2014	64.21	64.43	63.76	64.25
5631	NYSE	OKE	Thu, Oct 2, 2014	64.15	64.42	62.38	64.05
5630	NYSE	OKE	Wed, Oct 1, 2014	65.60	66.20	64.63	64.72
5629	NYSE	OKE	Tue, Sep 30, 2014	66.08	66.35	65.28	65.55
5628	NYSE	OKE	Mon, Sep 29, 2014	65.53	66.20	65.05	66.07
5627	NYSE	OKE	Fri, Sep 26, 2014	65.53	66.47	65.15	66.17
5626	NYSE	OKE	Thu, Sep 25, 2014	66.33	66.35	65.59	65.64
5625	NYSE	OKE	Wed, Sep 24, 2014	66.41	66.64	65.54	66.39
5624	NYSE	OKE	Tue, Sep 23, 2014	67.02	67.11	66.37	66.46
5623	NYSE	OKE	Mon, Sep 22, 2014	68.19	68.24	67.12	67.27
5622	NYSE	OKE	Fri, Sep 19, 2014	68.93	68.96	68.23	68.41
5621	NYSE	OKE	Thu, Sep 18, 2014	68.43	68.69	67.70	68.54
5620	NYSE	OKE	Wed, Sep 17, 2014	68.33	68.76	68.06	68.38
5619	NYSE	OKE	Tue, Sep 16, 2014	67.20	68.34	67.18	68.15
5618	NYSE	OKE	Mon, Sep 15, 2014	67.50	67.70	67.20	67.38
5617	NYSE	OKE	Fri, Sep 12, 2014	69.01	69.06	67.22	67.62
5616	NYSE	OKE	Thu, Sep 11, 2014	69.64	69.64	68.39	69.33
5615	NYSE	OKE	Wed, Sep 10, 2014	70.09	70.13	68.91	69.47
5614	NYSE	OKE	Tue, Sep 9, 2014	70.71	70.83	69.82	70.10
5613	NYSE	OKE	Mon, Sep 8, 2014	70.91	71.18	70.55	70.98
5612	NYSE	OKE	Fri, Sep 5, 2014	70.60	71.04	70.26	70.94
5611	NYSE	OKE	Thu, Sep 4, 2014	70.82	71.16	70.25	70.47
5610	NYSE	OKE	Wed, Sep 3, 2014	70.62	71.19	70.32	70.85
5609	NYSE	OKE	Tue, Sep 2, 2014	70.22	70.75	69.91	70.23
5608	NYSE	OKE	Fri, Aug 29, 2014	69.62	70.23	69.51	70.20
5607	NYSE	OKE	Thu, Aug 28, 2014	68.79	69.66	68.62	69.62
5606	NYSE	OKE	Wed, Aug 27, 2014	68.66	68.91	68.16	68.91
5605	NYSE	OKE	Tue, Aug 26, 2014	68.00	68.78	67.74	68.44
5604	NYSE	OKE	Mon, Aug 25, 2014	67.84	68.20	67.53	68.00
5603	NYSE	OKE	Fri, Aug 22, 2014	67.63	67.80	66.91	67.50
5602	NYSE	OKE	Thu, Aug 21, 2014	67.88	68.14	67.42	67.66
5601	NYSE	OKE	Wed, Aug 20, 2014	67.25	67.89	67.05	67.75
5600	NYSE	OKE	Tue, Aug 19, 2014	66.49	67.24	66.43	67.20
5599	NYSE	OKE	Mon, Aug 18, 2014	66.94	66.94	66.22	66.40
5598	NYSE	OKE	Fri, Aug 15, 2014	65.62	66.86	65.62	66.45
5597	NYSE	OKE	Thu, Aug 14, 2014	65.01	65.64	64.89	65.47
5596	NYSE	OKE	Wed, Aug 13, 2014	63.77	65.00	63.67	64.82
5595	NYSE	OKE	Tue, Aug 12, 2014	63.03	63.69	62.81	63.52
5594	NYSE	OKE	Mon, Aug 11, 2014	63.87	64.08	62.73	63.02
5593	NYSE	OKE	Fri, Aug 8, 2014	62.21	63.37	61.92	63.35
5592	NYSE	OKE	Thu, Aug 7, 2014	62.78	63.21	61.83	62.03
5591	NYSE	OKE	Wed, Aug 6, 2014	62.04	63.24	60.89	62.49
5590	NYSE	OKE	Tue, Aug 5, 2014	64.44	64.72	63.37	63.71
5589	NYSE	OKE	Mon, Aug 4, 2014	64.08	64.73	63.27	64.61
5588	NYSE	OKE	Fri, Aug 1, 2014	64.08	64.78	63.59	63.94
5587	NYSE	OKE	Thu, Jul 31, 2014	65.05	66.00	64.06	64.43
5586	NYSE	OKE	Wed, Jul 30, 2014	66.97	67.20	65.92	66.09
5585	NYSE	OKE	Tue, Jul 29, 2014	67.33	67.71	66.82	66.83
5584	NYSE	OKE	Mon, Jul 28, 2014	66.80	67.56	66.60	67.37
5583	NYSE	OKE	Fri, Jul 25, 2014	67.41	67.81	66.64	66.83
5582	NYSE	OKE	Thu, Jul 24, 2014	67.47	67.99	67.05	67.77
5581	NYSE	OKE	Wed, Jul 23, 2014	67.00	67.44	66.86	67.16
5580	NYSE	OKE	Tue, Jul 22, 2014	66.40	66.99	66.18	66.98
5579	NYSE	OKE	Mon, Jul 21, 2014	66.22	66.46	65.92	66.31
5578	NYSE	OKE	Fri, Jul 18, 2014	66.23	66.48	65.87	66.48
5577	NYSE	OKE	Thu, Jul 17, 2014	66.46	67.31	65.96	66.01
5576	NYSE	OKE	Wed, Jul 16, 2014	66.45	66.84	66.06	66.84
5575	NYSE	OKE	Tue, Jul 15, 2014	66.50	66.53	65.89	66.41
5574	NYSE	OKE	Mon, Jul 14, 2014	67.04	67.23	66.63	66.68
5573	NYSE	OKE	Fri, Jul 11, 2014	66.75	66.89	66.25	66.69
5572	NYSE	OKE	Thu, Jul 10, 2014	66.53	66.75	66.16	66.68
5571	NYSE	OKE	Wed, Jul 9, 2014	66.81	67.04	66.45	67.04
5570	NYSE	OKE	Tue, Jul 8, 2014	66.45	66.82	66.22	66.78
5569	NYSE	OKE	Mon, Jul 7, 2014	67.58	67.78	66.13	66.33
5568	NYSE	OKE	Thu, Jul 3, 2014	67.75	67.75	66.94	67.61
5567	NYSE	OKE	Wed, Jul 2, 2014	68.25	68.25	67.53	67.75
5566	NYSE	OKE	Tue, Jul 1, 2014	68.07	68.46	67.92	68.29
5565	NYSE	OKE	Mon, Jun 30, 2014	67.69	68.14	67.26	68.08
5564	NYSE	OKE	Fri, Jun 27, 2014	67.49	67.71	67.11	67.52
5563	NYSE	OKE	Thu, Jun 26, 2014	68.02	68.02	67.32	67.62
5562	NYSE	OKE	Wed, Jun 25, 2014	66.92	68.06	66.92	68.02
5561	NYSE	OKE	Tue, Jun 24, 2014	66.98	67.73	66.80	67.13
5560	NYSE	OKE	Mon, Jun 23, 2014	66.47	67.17	66.18	67.02
5559	NYSE	OKE	Fri, Jun 20, 2014	64.67	66.40	64.67	66.34
5558	NYSE	OKE	Thu, Jun 19, 2014	64.45	64.84	64.30	64.46
5557	NYSE	OKE	Wed, Jun 18, 2014	64.47	64.76	63.65	64.38
5556	NYSE	OKE	Tue, Jun 17, 2014	65.10	65.47	64.45	64.51
5555	NYSE	OKE	Mon, Jun 16, 2014	65.03	66.22	65.00	65.32
5554	NYSE	OKE	Fri, Jun 13, 2014	64.76	65.23	64.48	65.15
5553	NYSE	OKE	Thu, Jun 12, 2014	64.72	64.94	64.41	64.62
5552	NYSE	OKE	Wed, Jun 11, 2014	64.93	65.30	64.28	64.77
5551	NYSE	OKE	Tue, Jun 10, 2014	65.45	65.96	64.97	65.26
5550	NYSE	OKE	Mon, Jun 9, 2014	65.75	66.05	65.45	65.68
5549	NYSE	OKE	Fri, Jun 6, 2014	65.54	66.21	65.50	65.89
5548	NYSE	OKE	Thu, Jun 5, 2014	64.86	65.79	64.84	65.55
5547	NYSE	OKE	Wed, Jun 4, 2014	64.39	65.00	64.21	64.95
5546	NYSE	OKE	Tue, Jun 3, 2014	64.46	64.66	64.29	64.48
5545	NYSE	OKE	Mon, Jun 2, 2014	64.63	64.71	64.25	64.46
5544	NYSE	OKE	Fri, May 30, 2014	64.66	64.79	64.31	64.49
5543	NYSE	OKE	Thu, May 29, 2014	65.00	65.05	64.26	64.60
5542	NYSE	OKE	Wed, May 28, 2014	64.92	65.13	64.69	64.85
5541	NYSE	OKE	Tue, May 27, 2014	64.98	65.22	64.51	64.80
5540	NYSE	OKE	Fri, May 23, 2014	64.60	65.06	64.35	64.81
5539	NYSE	OKE	Thu, May 22, 2014	63.54	64.93	63.31	64.35
5538	NYSE	OKE	Wed, May 21, 2014	63.38	63.85	63.24	63.71
5537	NYSE	OKE	Tue, May 20, 2014	62.33	63.56	62.32	63.21
5536	NYSE	OKE	Mon, May 19, 2014	62.50	62.72	62.12	62.20
5535	NYSE	OKE	Fri, May 16, 2014	63.09	63.09	62.25	62.50
5534	NYSE	OKE	Thu, May 15, 2014	63.25	63.26	62.51	62.59
5533	NYSE	OKE	Wed, May 14, 2014	62.07	63.19	62.00	63.11
5532	NYSE	OKE	Tue, May 13, 2014	62.25	62.38	61.87	61.88
5531	NYSE	OKE	Mon, May 12, 2014	62.19	62.64	61.96	62.12
5530	NYSE	OKE	Fri, May 9, 2014	62.28	62.70	61.50	61.89
5529	NYSE	OKE	Thu, May 8, 2014	64.06	64.92	62.86	62.94
5528	NYSE	OKE	Wed, May 7, 2014	64.25	65.31	63.29	64.61
5527	NYSE	OKE	Tue, May 6, 2014	63.58	63.94	63.17	63.20
5526	NYSE	OKE	Mon, May 5, 2014	63.12	63.84	62.92	63.73
5525	NYSE	OKE	Fri, May 2, 2014	63.26	63.66	62.84	63.18
5524	NYSE	OKE	Thu, May 1, 2014	63.24	63.74	62.95	63.29
5523	NYSE	OKE	Wed, Apr 30, 2014	62.75	63.36	62.73	63.22
5522	NYSE	OKE	Tue, Apr 29, 2014	62.55	63.20	62.50	62.80
5521	NYSE	OKE	Mon, Apr 28, 2014	62.22	62.54	61.91	62.42
5520	NYSE	OKE	Fri, Apr 25, 2014	62.16	62.76	61.57	62.69
5519	NYSE	OKE	Thu, Apr 24, 2014	62.39	62.85	62.10	62.20
5518	NYSE	OKE	Wed, Apr 23, 2014	62.41	62.60	62.02	62.21
5517	NYSE	OKE	Tue, Apr 22, 2014	61.76	62.68	61.43	62.49
5516	NYSE	OKE	Mon, Apr 21, 2014	61.34	61.88	61.26	61.70
5515	NYSE	OKE	Thu, Apr 17, 2014	60.80	61.44	60.67	61.03
5514	NYSE	OKE	Wed, Apr 16, 2014	60.52	60.85	59.69	60.82
5513	NYSE	OKE	Tue, Apr 15, 2014	58.92	59.64	58.67	59.41
5512	NYSE	OKE	Mon, Apr 14, 2014	58.79	59.44	58.45	58.92
5511	NYSE	OKE	Fri, Apr 11, 2014	58.48	59.01	58.23	58.51
5510	NYSE	OKE	Thu, Apr 10, 2014	59.60	59.85	58.46	58.61
5509	NYSE	OKE	Wed, Apr 9, 2014	59.22	59.57	58.83	59.56
5508	NYSE	OKE	Tue, Apr 8, 2014	58.42	59.11	58.11	58.75
5507	NYSE	OKE	Mon, Apr 7, 2014	59.66	59.84	58.44	58.48
5506	NYSE	OKE	Fri, Apr 4, 2014	59.93	60.51	59.42	59.77
5505	NYSE	OKE	Thu, Apr 3, 2014	60.07	60.24	59.51	59.63
5504	NYSE	OKE	Wed, Apr 2, 2014	59.23	60.05	59.06	59.87
5503	NYSE	OKE	Tue, Apr 1, 2014	59.43	59.60	58.57	59.14
5502	NYSE	OKE	Mon, Mar 31, 2014	58.58	59.37	58.23	59.25
5501	NYSE	OKE	Fri, Mar 28, 2014	58.55	58.76	57.87	58.49
5500	NYSE	OKE	Thu, Mar 27, 2014	57.86	58.48	57.30	58.40
5499	NYSE	OKE	Wed, Mar 26, 2014	58.41	58.75	57.76	57.78
5498	NYSE	OKE	Tue, Mar 25, 2014	58.83	58.96	58.28	58.40
5497	NYSE	OKE	Mon, Mar 24, 2014	59.68	59.75	58.32	58.54
5496	NYSE	OKE	Fri, Mar 21, 2014	59.88	60.15	59.32	59.43
5495	NYSE	OKE	Thu, Mar 20, 2014	59.24	59.56	58.65	59.41
5494	NYSE	OKE	Wed, Mar 19, 2014	60.23	60.28	59.33	59.50
5493	NYSE	OKE	Tue, Mar 18, 2014	59.62	60.48	59.36	60.23
5492	NYSE	OKE	Mon, Mar 17, 2014	58.97	59.79	58.62	59.59
5491	NYSE	OKE	Fri, Mar 14, 2014	58.42	58.97	58.36	58.80
5490	NYSE	OKE	Thu, Mar 13, 2014	58.76	58.78	58.16	58.33
5489	NYSE	OKE	Wed, Mar 12, 2014	57.97	58.79	57.67	58.68
5488	NYSE	OKE	Tue, Mar 11, 2014	58.71	58.80	58.05	58.15
5487	NYSE	OKE	Mon, Mar 10, 2014	58.96	59.21	58.60	58.78
5486	NYSE	OKE	Fri, Mar 7, 2014	59.00	59.43	58.73	58.96
5485	NYSE	OKE	Thu, Mar 6, 2014	59.40	59.57	58.97	59.21
5484	NYSE	OKE	Wed, Mar 5, 2014	59.63	59.81	59.09	59.37
5483	NYSE	OKE	Tue, Mar 4, 2014	59.20	59.83	59.17	59.68
5482	NYSE	OKE	Mon, Mar 3, 2014	58.59	59.16	58.31	58.87
5481	NYSE	OKE	Fri, Feb 28, 2014	59.23	59.55	58.76	59.14
5480	NYSE	OKE	Thu, Feb 27, 2014	59.11	59.31	58.68	58.86
5479	NYSE	OKE	Wed, Feb 26, 2014	59.54	59.62	58.25	59.04
5478	NYSE	OKE	Tue, Feb 25, 2014	59.20	59.97	57.97	58.81
5477	NYSE	OKE	Mon, Feb 24, 2014	61.11	61.78	60.29	61.23
5476	NYSE	OKE	Fri, Feb 21, 2014	61.14	61.24	60.61	60.71
5475	NYSE	OKE	Thu, Feb 20, 2014	60.84	61.36	60.66	60.98
5474	NYSE	OKE	Wed, Feb 19, 2014	60.49	61.74	60.47	60.85
5473	NYSE	OKE	Tue, Feb 18, 2014	60.20	60.77	60.05	60.67
5472	NYSE	OKE	Fri, Feb 14, 2014	59.98	60.19	59.58	59.96
5471	NYSE	OKE	Thu, Feb 13, 2014	59.45	60.28	59.33	60.05
5470	NYSE	OKE	Wed, Feb 12, 2014	59.38	59.90	59.34	59.86
5469	NYSE	OKE	Tue, Feb 11, 2014	58.80	59.40	58.42	59.29
5468	NYSE	OKE	Mon, Feb 10, 2014	59.02	59.30	58.26	58.85
5467	NYSE	OKE	Fri, Feb 7, 2014	59.37	59.55	58.94	59.08
5466	NYSE	OKE	Thu, Feb 6, 2014	59.08	59.39	58.58	59.00
5465	NYSE	OKE	Wed, Feb 5, 2014	59.61	60.55	58.76	59.37
5464	NYSE	OKE	Tue, Feb 4, 2014	58.13	60.95	57.98	60.67
5463	NYSE	OKE	Mon, Feb 3, 2014	60.71	60.74	57.91	57.92
5462	NYSE	OKE	Fri, Jan 31, 2014	57.96	60.01	57.96	59.96
5461	NYSE	OKE	Thu, Jan 30, 2014	59.52	60.06	59.11	59.50
5460	NYSE	OKE	Wed, Jan 29, 2014	57.71	59.11	57.45	58.45
5459	NYSE	OKE	Tue, Jan 28, 2014	57.44	58.02	57.31	57.92
5458	NYSE	OKE	Mon, Jan 27, 2014	57.18	57.63	56.76	57.32
5457	NYSE	OKE	Fri, Jan 24, 2014	58.73	58.80	57.21	57.22
5456	NYSE	OKE	Thu, Jan 23, 2014	59.71	59.71	58.46	58.94
5455	NYSE	OKE	Wed, Jan 22, 2014	59.61	59.99	58.97	59.56
5454	NYSE	OKE	Tue, Jan 21, 2014	58.95	59.66	58.51	59.64
5453	NYSE	OKE	Fri, Jan 17, 2014	58.10	59.26	57.95	58.77
5452	NYSE	OKE	Thu, Jan 16, 2014	57.05	58.31	56.47	58.28
5451	NYSE	OKE	Wed, Jan 15, 2014	56.36	56.89	56.07	56.78
5450	NYSE	OKE	Tue, Jan 14, 2014	55.53	56.52	55.15	56.45
5449	NYSE	OKE	Mon, Jan 13, 2014	56.23	56.31	55.18	55.43
5448	NYSE	OKE	Fri, Jan 10, 2014	55.59	56.90	55.57	56.34
5447	NYSE	OKE	Thu, Jan 9, 2014	55.38	55.71	55.16	55.50
5446	NYSE	OKE	Wed, Jan 8, 2014	54.56	55.31	54.12	55.21
5445	NYSE	OKE	Tue, Jan 7, 2014	54.10	54.86	53.86	54.70
5444	NYSE	OKE	Mon, Jan 6, 2014	53.88	54.41	53.85	54.10
5443	NYSE	OKE	Fri, Jan 3, 2014	53.56	53.89	53.40	53.68
5442	NYSE	OKE	Thu, Jan 2, 2014	54.41	54.41	53.46	53.56
5441	NYSE	OKE	Tue, Dec 31, 2013	53.71	54.48	53.71	54.44
5440	NYSE	OKE	Mon, Dec 30, 2013	53.18	53.83	52.93	53.66
5439	NYSE	OKE	Fri, Dec 27, 2013	52.57	53.61	52.47	53.30
5438	NYSE	OKE	Thu, Dec 26, 2013	52.53	52.76	52.33	52.61
5437	NYSE	OKE	Tue, Dec 24, 2013	52.35	52.77	52.00	52.54
5436	NYSE	OKE	Mon, Dec 23, 2013	52.53	52.85	52.11	52.19
5435	NYSE	OKE	Fri, Dec 20, 2013	51.91	52.38	51.24	52.31
5434	NYSE	OKE	Thu, Dec 19, 2013	51.88	52.07	51.35	51.74
5433	NYSE	OKE	Wed, Dec 18, 2013	51.79	52.11	50.96	52.07
5432	NYSE	OKE	Tue, Dec 17, 2013	51.29	51.70	51.29	51.64
5431	NYSE	OKE	Mon, Dec 16, 2013	51.64	51.75	51.23	51.38
5430	NYSE	OKE	Fri, Dec 13, 2013	51.42	51.43	50.82	51.35
5429	NYSE	OKE	Thu, Dec 12, 2013	51.16	51.59	50.79	51.34
5428	NYSE	OKE	Wed, Dec 11, 2013	51.33	51.35	50.94	51.05
5427	NYSE	OKE	Tue, Dec 10, 2013	51.48	51.70	51.12	51.41
5426	NYSE	OKE	Mon, Dec 9, 2013	52.42	52.51	51.49	51.62
5425	NYSE	OKE	Fri, Dec 6, 2013	52.28	52.48	51.70	52.25
5424	NYSE	OKE	Thu, Dec 5, 2013	51.89	52.20	51.61	51.92
5423	NYSE	OKE	Wed, Dec 4, 2013	52.09	52.70	51.58	52.63
5422	NYSE	OKE	Tue, Dec 3, 2013	50.79	52.77	50.34	52.10
5421	NYSE	OKE	Mon, Dec 2, 2013	50.92	51.09	49.92	50.14
5420	NYSE	OKE	Fri, Nov 29, 2013	51.47	51.63	50.73	50.84
5419	NYSE	OKE	Wed, Nov 27, 2013	51.39	51.77	50.87	51.28
5418	NYSE	OKE	Tue, Nov 26, 2013	52.08	52.08	51.41	51.47
5417	NYSE	OKE	Mon, Nov 25, 2013	51.62	52.10	51.56	51.89
5416	NYSE	OKE	Fri, Nov 22, 2013	50.38	51.68	50.13	51.61
5415	NYSE	OKE	Thu, Nov 21, 2013	50.12	50.56	50.12	50.36
5414	NYSE	OKE	Wed, Nov 20, 2013	50.03	51.00	49.74	50.02
5413	NYSE	OKE	Tue, Nov 19, 2013	50.47	50.68	49.74	49.97
5412	NYSE	OKE	Mon, Nov 18, 2013	50.59	50.59	50.01	50.40
5411	NYSE	OKE	Fri, Nov 15, 2013	50.19	50.60	50.13	50.60
5410	NYSE	OKE	Thu, Nov 14, 2013	50.34	50.93	49.96	50.21
5409	NYSE	OKE	Wed, Nov 13, 2013	49.59	50.17	49.08	50.13
5408	NYSE	OKE	Tue, Nov 12, 2013	50.59	50.87	49.75	49.94
5407	NYSE	OKE	Mon, Nov 11, 2013	50.73	50.92	50.38	50.62
5406	NYSE	OKE	Fri, Nov 8, 2013	49.75	50.70	49.10	50.69
5405	NYSE	OKE	Thu, Nov 7, 2013	50.63	50.93	49.73	49.91
5404	NYSE	OKE	Wed, Nov 6, 2013	48.99	50.66	48.72	50.62
5403	NYSE	OKE	Tue, Nov 5, 2013	49.70	49.88	49.02	49.08
5402	NYSE	OKE	Mon, Nov 4, 2013	49.40	50.06	49.13	50.00
5401	NYSE	OKE	Fri, Nov 1, 2013	49.46	49.92	49.07	49.38
5400	NYSE	OKE	Thu, Oct 31, 2013	49.22	49.87	49.03	49.46
5399	NYSE	OKE	Wed, Oct 30, 2013	50.26	50.39	49.56	49.75
5398	NYSE	OKE	Tue, Oct 29, 2013	49.69	50.24	49.51	50.23
5397	NYSE	OKE	Mon, Oct 28, 2013	49.38	49.73	49.04	49.72
5396	NYSE	OKE	Fri, Oct 25, 2013	49.32	49.49	48.89	49.37
5395	NYSE	OKE	Thu, Oct 24, 2013	49.25	49.37	48.71	49.32
5394	NYSE	OKE	Wed, Oct 23, 2013	48.88	49.93	48.77	49.07
5393	NYSE	OKE	Tue, Oct 22, 2013	48.15	49.04	48.09	48.82
5392	NYSE	OKE	Mon, Oct 21, 2013	48.05	48.24	47.69	48.08
5391	NYSE	OKE	Fri, Oct 18, 2013	48.17	48.33	47.77	48.12
5390	NYSE	OKE	Thu, Oct 17, 2013	47.37	48.15	46.93	48.04
5389	NYSE	OKE	Wed, Oct 16, 2013	47.76	48.02	47.08	47.48
5388	NYSE	OKE	Tue, Oct 15, 2013	48.01	48.19	47.19	47.43
5387	NYSE	OKE	Mon, Oct 14, 2013	47.64	48.19	46.85	48.19
5386	NYSE	OKE	Fri, Oct 11, 2013	47.20	48.18	47.00	48.10
5385	NYSE	OKE	Thu, Oct 10, 2013	46.70	48.20	46.53	47.58
5384	NYSE	OKE	Wed, Oct 9, 2013	46.21	46.40	45.77	46.00
5383	NYSE	OKE	Tue, Oct 8, 2013	46.53	47.03	46.16	46.16
5382	NYSE	OKE	Mon, Oct 7, 2013	46.78	47.21	46.41	46.59
5381	NYSE	OKE	Fri, Oct 4, 2013	46.63	47.53	46.48	47.17
5380	NYSE	OKE	Thu, Oct 3, 2013	46.67	46.76	46.11	46.66
5379	NYSE	OKE	Wed, Oct 2, 2013	46.84	47.26	46.55	46.88
5378	NYSE	OKE	Tue, Oct 1, 2013	46.66	46.90	46.40	46.90
5377	NYSE	OKE	Mon, Sep 30, 2013	46.14	46.89	46.14	46.68
5376	NYSE	OKE	Fri, Sep 27, 2013	46.65	46.87	46.38	46.43
5375	NYSE	OKE	Thu, Sep 26, 2013	46.84	46.96	46.71	46.88
5374	NYSE	OKE	Wed, Sep 25, 2013	46.64	46.94	46.58	46.68
5373	NYSE	OKE	Tue, Sep 24, 2013	46.82	47.02	46.64	46.69
5372	NYSE	OKE	Mon, Sep 23, 2013	46.40	47.18	46.31	46.88
5371	NYSE	OKE	Fri, Sep 20, 2013	47.18	47.27	46.35	46.50
5370	NYSE	OKE	Thu, Sep 19, 2013	47.37	48.34	46.82	47.21
5369	NYSE	OKE	Wed, Sep 18, 2013	45.55	47.74	45.43	47.40
5368	NYSE	OKE	Tue, Sep 17, 2013	45.15	46.02	45.15	45.70
5367	NYSE	OKE	Mon, Sep 16, 2013	45.39	45.78	44.89	45.09
5366	NYSE	OKE	Fri, Sep 13, 2013	44.95	45.16	44.43	44.75
5365	NYSE	OKE	Thu, Sep 12, 2013	44.96	45.25	44.80	44.88
5364	NYSE	OKE	Wed, Sep 11, 2013	45.91	45.91	44.74	45.02
5363	NYSE	OKE	Tue, Sep 10, 2013	45.50	45.94	45.15	45.94
5362	NYSE	OKE	Mon, Sep 9, 2013	44.95	45.47	44.88	45.45
5361	NYSE	OKE	Fri, Sep 6, 2013	45.01	45.09	44.59	44.89
5360	NYSE	OKE	Thu, Sep 5, 2013	44.99	45.18	44.65	44.80
5359	NYSE	OKE	Wed, Sep 4, 2013	44.30	45.50	44.25	45.09
5358	NYSE	OKE	Tue, Sep 3, 2013	45.42	45.49	44.38	44.74
5357	NYSE	OKE	Fri, Aug 30, 2013	45.56	45.73	44.85	45.03
5356	NYSE	OKE	Thu, Aug 29, 2013	45.22	45.82	45.14	45.60
5355	NYSE	OKE	Wed, Aug 28, 2013	45.40	45.77	45.05	45.42
5354	NYSE	OKE	Tue, Aug 27, 2013	45.02	45.56	44.85	45.34
5353	NYSE	OKE	Mon, Aug 26, 2013	45.50	45.83	45.32	45.51
5352	NYSE	OKE	Fri, Aug 23, 2013	45.33	45.52	44.50	45.46
5351	NYSE	OKE	Thu, Aug 22, 2013	44.54	45.50	44.26	45.25
5350	NYSE	OKE	Wed, Aug 21, 2013	44.43	44.95	43.94	44.51
5349	NYSE	OKE	Tue, Aug 20, 2013	43.94	45.00	43.78	44.60
5348	NYSE	OKE	Mon, Aug 19, 2013	43.82	44.20	43.62	44.02
5347	NYSE	OKE	Fri, Aug 16, 2013	43.81	44.37	43.66	43.90
5346	NYSE	OKE	Thu, Aug 15, 2013	44.67	44.85	43.92	43.99
5345	NYSE	OKE	Wed, Aug 14, 2013	45.15	45.30	44.21	44.87
5344	NYSE	OKE	Tue, Aug 13, 2013	45.46	45.52	44.92	45.10
5343	NYSE	OKE	Mon, Aug 12, 2013	45.68	46.15	45.49	45.52
5342	NYSE	OKE	Fri, Aug 9, 2013	46.11	46.43	45.85	45.90
5341	NYSE	OKE	Thu, Aug 8, 2013	45.95	46.49	45.92	46.28
5340	NYSE	OKE	Wed, Aug 7, 2013	46.05	46.25	45.73	46.16
5339	NYSE	OKE	Tue, Aug 6, 2013	45.57	46.36	45.55	46.08
5338	NYSE	OKE	Mon, Aug 5, 2013	45.74	46.27	45.70	45.78
5337	NYSE	OKE	Fri, Aug 2, 2013	46.28	46.39	45.61	46.02
5336	NYSE	OKE	Thu, Aug 1, 2013	46.60	46.85	45.97	46.42
5335	NYSE	OKE	Wed, Jul 31, 2013	46.45	48.58	46.23	46.36
5334	NYSE	OKE	Tue, Jul 30, 2013	45.70	45.93	45.08	45.37
5333	NYSE	OKE	Mon, Jul 29, 2013	45.60	45.67	44.93	45.58
5332	NYSE	OKE	Fri, Jul 26, 2013	46.60	46.63	45.12	45.66
5331	NYSE	OKE	Thu, Jul 25, 2013	42.12	47.45	41.64	47.07
5330	NYSE	OKE	Wed, Jul 24, 2013	38.34	38.34	37.42	37.50
5329	NYSE	OKE	Tue, Jul 23, 2013	38.29	38.60	38.05	38.30
5328	NYSE	OKE	Mon, Jul 22, 2013	38.13	38.44	38.06	38.27
5327	NYSE	OKE	Fri, Jul 19, 2013	38.02	38.24	37.91	38.13
5326	NYSE	OKE	Thu, Jul 18, 2013	38.04	38.50	37.89	38.02
5325	NYSE	OKE	Wed, Jul 17, 2013	38.41	38.49	37.88	38.04
5324	NYSE	OKE	Tue, Jul 16, 2013	38.43	38.61	37.95	38.20
5323	NYSE	OKE	Mon, Jul 15, 2013	37.71	38.60	37.65	38.46
5322	NYSE	OKE	Fri, Jul 12, 2013	37.64	37.82	37.34	37.79
5321	NYSE	OKE	Thu, Jul 11, 2013	38.01	38.03	37.48	37.61
5320	NYSE	OKE	Wed, Jul 10, 2013	37.33	37.62	36.96	37.51
5319	NYSE	OKE	Tue, Jul 9, 2013	36.57	37.60	36.42	37.32
5318	NYSE	OKE	Mon, Jul 8, 2013	35.18	36.38	35.05	36.26
5317	NYSE	OKE	Fri, Jul 5, 2013	35.36	35.41	34.48	35.02
5316	NYSE	OKE	Wed, Jul 3, 2013	35.42	35.60	34.98	35.18
5315	NYSE	OKE	Tue, Jul 2, 2013	35.86	36.13	35.25	35.39
5314	NYSE	OKE	Mon, Jul 1, 2013	36.40	36.50	35.57	35.86
5313	NYSE	OKE	Fri, Jun 28, 2013	36.51	36.77	36.14	36.17
5312	NYSE	OKE	Thu, Jun 27, 2013	36.44	37.22	36.41	36.58
5311	NYSE	OKE	Wed, Jun 26, 2013	36.52	36.72	36.24	36.24
5310	NYSE	OKE	Tue, Jun 25, 2013	36.49	36.51	35.88	36.24
5309	NYSE	OKE	Mon, Jun 24, 2013	35.75	36.47	35.39	36.08
5308	NYSE	OKE	Fri, Jun 21, 2013	36.38	36.53	35.55	36.31
5307	NYSE	OKE	Thu, Jun 20, 2013	37.28	37.39	35.92	36.03
5306	NYSE	OKE	Wed, Jun 19, 2013	38.93	38.94	37.57	37.57
5305	NYSE	OKE	Tue, Jun 18, 2013	38.87	39.14	38.61	39.02
5304	NYSE	OKE	Mon, Jun 17, 2013	39.08	39.30	38.57	38.84
5303	NYSE	OKE	Fri, Jun 14, 2013	39.09	39.12	38.64	38.82
5302	NYSE	OKE	Thu, Jun 13, 2013	37.92	39.12	37.84	39.07
5301	NYSE	OKE	Wed, Jun 12, 2013	38.62	38.94	37.86	37.92
5300	NYSE	OKE	Tue, Jun 11, 2013	37.47	38.56	37.43	38.37
5299	NYSE	OKE	Mon, Jun 10, 2013	39.19	39.19	38.33	38.43
5298	NYSE	OKE	Fri, Jun 7, 2013	38.77	39.16	38.49	39.15
5297	NYSE	OKE	Thu, Jun 6, 2013	37.83	38.59	37.46	38.58
5296	NYSE	OKE	Wed, Jun 5, 2013	38.56	38.62	37.74	37.83
5295	NYSE	OKE	Tue, Jun 4, 2013	39.50	39.61	38.57	38.64
5294	NYSE	OKE	Mon, Jun 3, 2013	39.55	39.90	39.11	39.61
5293	NYSE	OKE	Fri, May 31, 2013	39.78	40.32	39.51	39.52
5292	NYSE	OKE	Thu, May 30, 2013	40.11	40.53	39.91	39.91
5291	NYSE	OKE	Wed, May 29, 2013	40.97	41.01	39.58	40.14
5290	NYSE	OKE	Tue, May 28, 2013	41.57	41.85	41.05	41.27
5289	NYSE	OKE	Fri, May 24, 2013	41.48	41.51	41.09	41.28
5288	NYSE	OKE	Thu, May 23, 2013	42.00	42.00	41.39	41.64
5287	NYSE	OKE	Wed, May 22, 2013	43.09	43.62	42.09	42.19
5286	NYSE	OKE	Tue, May 21, 2013	43.26	43.54	42.97	43.19
5285	NYSE	OKE	Mon, May 20, 2013	43.09	43.27	42.88	43.26
5284	NYSE	OKE	Fri, May 17, 2013	42.41	43.24	42.14	43.12
5283	NYSE	OKE	Thu, May 16, 2013	42.77	42.91	42.38	42.46
5282	NYSE	OKE	Wed, May 15, 2013	42.56	43.52	42.35	42.93
5281	NYSE	OKE	Tue, May 14, 2013	41.80	42.59	41.80	42.55
5280	NYSE	OKE	Mon, May 13, 2013	41.79	42.00	41.51	41.82
5279	NYSE	OKE	Fri, May 10, 2013	42.00	42.03	41.60	41.95
5278	NYSE	OKE	Thu, May 9, 2013	42.07	42.14	41.63	41.99
5277	NYSE	OKE	Wed, May 8, 2013	41.79	42.16	41.59	42.07
5276	NYSE	OKE	Tue, May 7, 2013	41.50	41.95	41.31	41.91
5275	NYSE	OKE	Mon, May 6, 2013	41.23	41.66	41.02	41.31
5274	NYSE	OKE	Fri, May 3, 2013	41.51	41.62	41.03	41.23
5273	NYSE	OKE	Thu, May 2, 2013	41.87	41.93	40.73	41.24
5272	NYSE	OKE	Wed, May 1, 2013	42.46	43.38	41.77	41.91
5271	NYSE	OKE	Tue, Apr 30, 2013	44.81	44.96	44.39	44.96
5270	NYSE	OKE	Mon, Apr 29, 2013	44.65	44.92	44.65	44.81
5269	NYSE	OKE	Fri, Apr 26, 2013	44.81	45.32	44.21	44.49
5268	NYSE	OKE	Thu, Apr 25, 2013	45.26	45.93	45.05	45.05
5267	NYSE	OKE	Wed, Apr 24, 2013	45.46	45.60	45.05	45.08
5266	NYSE	OKE	Tue, Apr 23, 2013	45.74	45.87	45.09	45.37
5265	NYSE	OKE	Mon, Apr 22, 2013	45.01	45.73	44.67	45.64
5264	NYSE	OKE	Fri, Apr 19, 2013	43.90	44.99	43.62	44.95
5263	NYSE	OKE	Thu, Apr 18, 2013	43.32	43.84	43.22	43.70
5262	NYSE	OKE	Wed, Apr 17, 2013	43.63	43.66	42.77	43.19
5261	NYSE	OKE	Tue, Apr 16, 2013	42.77	43.79	42.70	43.77
5260	NYSE	OKE	Mon, Apr 15, 2013	43.48	43.58	42.48	42.49
5259	NYSE	OKE	Fri, Apr 12, 2013	42.42	43.25	42.34	43.25
5258	NYSE	OKE	Thu, Apr 11, 2013	42.77	42.86	42.42	42.55
5257	NYSE	OKE	Wed, Apr 10, 2013	42.69	42.84	42.50	42.77
5256	NYSE	OKE	Tue, Apr 9, 2013	42.63	42.84	42.46	42.64
5255	NYSE	OKE	Mon, Apr 8, 2013	41.76	42.58	41.71	42.57
5254	NYSE	OKE	Fri, Apr 5, 2013	41.67	41.82	41.19	41.79
5253	NYSE	OKE	Thu, Apr 4, 2013	41.65	42.05	41.63	42.01
5252	NYSE	OKE	Wed, Apr 3, 2013	42.67	42.67	41.33	41.71
5251	NYSE	OKE	Tue, Apr 2, 2013	42.52	42.90	42.18	42.44
5250	NYSE	OKE	Mon, Apr 1, 2013	41.72	42.44	41.62	42.42
5249	NYSE	OKE	Thu, Mar 28, 2013	40.69	41.83	40.60	41.73
5248	NYSE	OKE	Wed, Mar 27, 2013	40.48	40.73	40.33	40.57
5247	NYSE	OKE	Tue, Mar 26, 2013	40.96	40.96	40.51	40.71
5246	NYSE	OKE	Mon, Mar 25, 2013	40.65	41.01	40.53	40.74
5245	NYSE	OKE	Fri, Mar 22, 2013	40.37	40.62	40.29	40.46
5244	NYSE	OKE	Thu, Mar 21, 2013	40.08	40.52	40.01	40.30
5243	NYSE	OKE	Wed, Mar 20, 2013	39.47	40.30	39.47	40.27
5242	NYSE	OKE	Tue, Mar 19, 2013	39.21	39.47	38.92	39.28
5241	NYSE	OKE	Mon, Mar 18, 2013	39.02	39.47	38.94	39.16
5240	NYSE	OKE	Fri, Mar 15, 2013	39.42	39.68	39.28	39.37
5239	NYSE	OKE	Thu, Mar 14, 2013	39.58	39.73	39.40	39.60
5238	NYSE	OKE	Wed, Mar 13, 2013	39.55	39.58	39.04	39.54
5237	NYSE	OKE	Tue, Mar 12, 2013	39.54	39.87	39.42	39.57
5236	NYSE	OKE	Mon, Mar 11, 2013	39.51	39.75	39.40	39.53
5235	NYSE	OKE	Fri, Mar 8, 2013	39.78	39.83	39.40	39.61
5234	NYSE	OKE	Thu, Mar 7, 2013	39.76	39.80	39.49	39.65
5233	NYSE	OKE	Wed, Mar 6, 2013	39.68	39.79	39.09	39.71
5232	NYSE	OKE	Tue, Mar 5, 2013	39.80	39.94	39.54	39.68
5231	NYSE	OKE	Mon, Mar 4, 2013	39.03	39.58	38.96	39.58
5230	NYSE	OKE	Fri, Mar 1, 2013	39.25	39.72	38.91	39.07
5229	NYSE	OKE	Thu, Feb 28, 2013	39.37	39.77	38.96	39.39
5228	NYSE	OKE	Wed, Feb 27, 2013	38.68	39.96	38.62	39.52
5227	NYSE	OKE	Tue, Feb 26, 2013	40.27	40.43	38.74	38.82
5226	NYSE	OKE	Mon, Feb 25, 2013	41.71	42.06	40.45	40.45
5225	NYSE	OKE	Fri, Feb 22, 2013	41.11	41.51	40.91	41.51
5224	NYSE	OKE	Thu, Feb 21, 2013	41.38	41.39	40.79	41.02
5223	NYSE	OKE	Wed, Feb 20, 2013	41.88	42.07	41.44	41.46
5222	NYSE	OKE	Tue, Feb 19, 2013	41.84	42.01	41.50	41.98
5221	NYSE	OKE	Fri, Feb 15, 2013	41.59	42.01	41.59	41.80
5220	NYSE	OKE	Thu, Feb 14, 2013	41.89	42.15	41.67	41.68
5219	NYSE	OKE	Wed, Feb 13, 2013	42.14	42.22	41.83	41.98
5218	NYSE	OKE	Tue, Feb 12, 2013	41.78	42.19	41.64	42.17
5217	NYSE	OKE	Mon, Feb 11, 2013	41.71	41.93	41.47	41.85
5216	NYSE	OKE	Fri, Feb 8, 2013	41.80	41.98	41.75	41.86
5215	NYSE	OKE	Thu, Feb 7, 2013	41.82	41.91	41.44	41.86
5214	NYSE	OKE	Wed, Feb 6, 2013	41.32	41.72	41.07	41.69
5213	NYSE	OKE	Tue, Feb 5, 2013	41.30	41.70	41.00	41.38
5212	NYSE	OKE	Mon, Feb 4, 2013	41.27	41.37	41.01	41.21
5211	NYSE	OKE	Fri, Feb 1, 2013	41.38	41.58	41.29	41.43
5210	NYSE	OKE	Thu, Jan 31, 2013	40.99	41.63	40.97	41.16
5209	NYSE	OKE	Wed, Jan 30, 2013	41.50	41.61	41.05	41.09
5208	NYSE	OKE	Tue, Jan 29, 2013	41.26	41.58	41.18	41.54
5207	NYSE	OKE	Mon, Jan 28, 2013	41.61	41.71	41.22	41.47
5206	NYSE	OKE	Fri, Jan 25, 2013	41.48	41.70	41.13	41.51
5205	NYSE	OKE	Thu, Jan 24, 2013	41.48	41.70	41.21	41.45
5204	NYSE	OKE	Wed, Jan 23, 2013	41.16	41.42	41.04	41.42
5203	NYSE	OKE	Tue, Jan 22, 2013	41.02	41.30	40.80	41.27
5202	NYSE	OKE	Fri, Jan 18, 2013	40.65	41.09	40.52	41.09
5201	NYSE	OKE	Thu, Jan 17, 2013	39.83	40.76	39.76	40.60
5200	NYSE	OKE	Wed, Jan 16, 2013	39.55	39.82	39.49	39.74
5199	NYSE	OKE	Tue, Jan 15, 2013	39.38	39.78	39.28	39.72
5198	NYSE	OKE	Mon, Jan 14, 2013	39.67	39.98	39.41	39.47
5197	NYSE	OKE	Fri, Jan 11, 2013	39.21	39.36	39.12	39.32
5196	NYSE	OKE	Thu, Jan 10, 2013	38.93	39.29	38.85	39.26
5195	NYSE	OKE	Wed, Jan 9, 2013	39.07	39.19	38.73	38.81
5194	NYSE	OKE	Tue, Jan 8, 2013	38.71	39.17	38.64	39.07
5193	NYSE	OKE	Mon, Jan 7, 2013	38.60	39.04	38.55	38.79
5192	NYSE	OKE	Fri, Jan 4, 2013	38.63	38.85	38.45	38.84
5191	NYSE	OKE	Thu, Jan 3, 2013	38.63	38.77	38.40	38.52
5190	NYSE	OKE	Wed, Jan 2, 2013	37.94	38.63	37.85	38.62
5189	NYSE	OKE	Mon, Dec 31, 2012	36.72	37.49	36.61	37.43
5188	NYSE	OKE	Fri, Dec 28, 2012	36.70	37.16	36.26	36.83
5187	NYSE	OKE	Thu, Dec 27, 2012	37.08	37.32	36.50	36.91
5186	NYSE	OKE	Wed, Dec 26, 2012	37.88	37.91	37.08	37.12
5185	NYSE	OKE	Mon, Dec 24, 2012	37.91	38.02	37.64	37.85
5184	NYSE	OKE	Fri, Dec 21, 2012	38.67	38.67	37.50	38.00
5183	NYSE	OKE	Thu, Dec 20, 2012	38.05	38.47	37.85	38.39
5182	NYSE	OKE	Wed, Dec 19, 2012	38.20	38.52	37.96	38.04
5181	NYSE	OKE	Tue, Dec 18, 2012	38.32	38.84	38.03	38.10
5180	NYSE	OKE	Mon, Dec 17, 2012	37.61	38.29	37.61	38.27
5179	NYSE	OKE	Fri, Dec 14, 2012	37.62	37.83	37.52	37.56
5178	NYSE	OKE	Thu, Dec 13, 2012	38.15	38.41	37.63	37.79
5177	NYSE	OKE	Wed, Dec 12, 2012	38.33	38.66	38.12	38.16
5176	NYSE	OKE	Tue, Dec 11, 2012	37.64	38.38	37.64	38.25
5175	NYSE	OKE	Mon, Dec 10, 2012	37.73	37.94	37.60	37.60
5174	NYSE	OKE	Fri, Dec 7, 2012	38.25	38.51	37.43	37.64
5173	NYSE	OKE	Thu, Dec 6, 2012	38.91	39.11	38.17	38.23
5172	NYSE	OKE	Wed, Dec 5, 2012	39.03	39.16	38.45	38.88
5171	NYSE	OKE	Tue, Dec 4, 2012	38.99	39.28	38.71	39.00
5170	NYSE	OKE	Mon, Dec 3, 2012	39.39	39.70	39.00	39.08
5169	NYSE	OKE	Fri, Nov 30, 2012	38.87	39.38	38.65	39.28
5168	NYSE	OKE	Thu, Nov 29, 2012	39.32	39.41	38.45	38.84
5167	NYSE	OKE	Wed, Nov 28, 2012	39.66	39.66	38.71	39.29
5166	NYSE	OKE	Tue, Nov 27, 2012	40.22	40.39	39.85	39.90
5165	NYSE	OKE	Mon, Nov 26, 2012	40.14	40.70	40.06	40.21
5164	NYSE	OKE	Fri, Nov 23, 2012	40.33	40.51	39.96	40.25
5163	NYSE	OKE	Wed, Nov 21, 2012	40.45	40.52	39.96	40.27
5162	NYSE	OKE	Tue, Nov 20, 2012	40.21	40.34	39.98	40.31
5161	NYSE	OKE	Mon, Nov 19, 2012	40.24	40.49	40.04	40.18
5160	NYSE	OKE	Fri, Nov 16, 2012	39.12	39.97	38.71	39.97
5159	NYSE	OKE	Thu, Nov 15, 2012	39.11	39.25	38.47	39.09
5158	NYSE	OKE	Wed, Nov 14, 2012	39.06	39.49	38.91	39.05
5157	NYSE	OKE	Tue, Nov 13, 2012	38.48	39.40	38.37	38.98
5156	NYSE	OKE	Mon, Nov 12, 2012	39.27	39.49	38.67	38.68
5155	NYSE	OKE	Fri, Nov 9, 2012	38.84	39.68	38.67	39.33
5154	NYSE	OKE	Thu, Nov 8, 2012	39.49	39.82	39.07	39.07
5153	NYSE	OKE	Wed, Nov 7, 2012	39.81	39.91	39.23	39.61
5152	NYSE	OKE	Tue, Nov 6, 2012	39.68	40.42	39.67	40.10
5151	NYSE	OKE	Mon, Nov 5, 2012	39.95	40.31	39.56	39.70
5150	NYSE	OKE	Fri, Nov 2, 2012	41.21	41.37	39.97	40.00
5149	NYSE	OKE	Thu, Nov 1, 2012	41.39	41.58	40.85	40.95
5148	NYSE	OKE	Wed, Oct 31, 2012	41.48	42.63	41.09	41.41
5147	NYSE	OKE	Fri, Oct 26, 2012	41.32	41.41	41.01	41.27
5146	NYSE	OKE	Thu, Oct 25, 2012	41.48	41.81	41.13	41.37
5145	NYSE	OKE	Wed, Oct 24, 2012	41.06	41.63	41.00	41.31
5144	NYSE	OKE	Tue, Oct 23, 2012	40.97	41.20	40.47	40.97
5143	NYSE	OKE	Mon, Oct 22, 2012	41.49	41.84	41.16	41.28
5142	NYSE	OKE	Fri, Oct 19, 2012	42.36	42.64	41.62	41.69
5141	NYSE	OKE	Thu, Oct 18, 2012	42.77	42.79	42.26	42.38
5140	NYSE	OKE	Wed, Oct 17, 2012	42.42	42.89	42.40	42.80
5139	NYSE	OKE	Tue, Oct 16, 2012	42.02	42.29	41.90	42.27
5138	NYSE	OKE	Mon, Oct 15, 2012	41.83	41.93	41.45	41.88
5137	NYSE	OKE	Fri, Oct 12, 2012	42.14	42.34	41.66	41.85
5136	NYSE	OKE	Thu, Oct 11, 2012	42.35	42.35	41.97	41.98
5135	NYSE	OKE	Wed, Oct 10, 2012	42.63	42.80	41.99	42.07
5134	NYSE	OKE	Tue, Oct 9, 2012	42.98	43.27	42.54	42.62
5133	NYSE	OKE	Mon, Oct 8, 2012	43.18	43.25	42.74	42.96
5132	NYSE	OKE	Fri, Oct 5, 2012	43.16	43.59	43.04	43.24
5131	NYSE	OKE	Thu, Oct 4, 2012	42.91	43.48	42.89	42.99
5130	NYSE	OKE	Wed, Oct 3, 2012	42.19	42.76	42.14	42.75
5129	NYSE	OKE	Tue, Oct 2, 2012	42.23	42.45	41.87	42.11
5128	NYSE	OKE	Mon, Oct 1, 2012	42.40	42.40	41.97	42.09
5127	NYSE	OKE	Fri, Sep 28, 2012	41.86	42.38	41.75	42.29
5126	NYSE	OKE	Thu, Sep 27, 2012	41.93	42.14	41.59	42.05
5125	NYSE	OKE	Wed, Sep 26, 2012	41.32	42.11	41.29	41.85
5124	NYSE	OKE	Tue, Sep 25, 2012	42.38	43.21	41.23	41.24
5123	NYSE	OKE	Mon, Sep 24, 2012	41.20	41.98	41.11	41.86
5122	NYSE	OKE	Fri, Sep 21, 2012	41.37	41.58	41.23	41.24
5121	NYSE	OKE	Thu, Sep 20, 2012	40.83	41.15	40.83	41.13
5120	NYSE	OKE	Wed, Sep 19, 2012	40.96	41.19	40.84	41.07
5119	NYSE	OKE	Tue, Sep 18, 2012	41.13	41.18	40.92	40.94
5118	NYSE	OKE	Mon, Sep 17, 2012	41.08	41.25	41.00	41.13
5117	NYSE	OKE	Fri, Sep 14, 2012	41.09	41.46	41.00	41.23
5116	NYSE	OKE	Thu, Sep 13, 2012	40.52	41.18	40.43	41.11
5115	NYSE	OKE	Wed, Sep 12, 2012	40.48	40.59	40.28	40.54
5114	NYSE	OKE	Tue, Sep 11, 2012	40.24	40.40	40.08	40.40
5113	NYSE	OKE	Mon, Sep 10, 2012	40.19	40.45	40.05	40.18
5112	NYSE	OKE	Fri, Sep 7, 2012	39.92	40.10	39.82	40.05
5111	NYSE	OKE	Thu, Sep 6, 2012	39.47	39.90	39.35	39.90
5110	NYSE	OKE	Wed, Sep 5, 2012	39.49	39.49	39.20	39.29
5109	NYSE	OKE	Tue, Sep 4, 2012	38.98	39.46	38.86	39.40
5108	NYSE	OKE	Fri, Aug 31, 2012	39.20	39.26	38.75	38.98
5107	NYSE	OKE	Thu, Aug 30, 2012	38.99	39.14	38.91	38.96
5106	NYSE	OKE	Wed, Aug 29, 2012	38.99	39.39	38.88	39.18
5105	NYSE	OKE	Tue, Aug 28, 2012	38.97	39.15	38.91	38.93
5104	NYSE	OKE	Mon, Aug 27, 2012	39.01	39.27	38.91	39.11
5103	NYSE	OKE	Fri, Aug 24, 2012	38.70	39.19	38.63	39.04
5102	NYSE	OKE	Thu, Aug 23, 2012	38.83	38.95	38.68	38.81
5101	NYSE	OKE	Wed, Aug 22, 2012	38.85	39.06	38.74	38.95
5100	NYSE	OKE	Tue, Aug 21, 2012	38.88	39.38	38.84	38.96
5099	NYSE	OKE	Mon, Aug 20, 2012	38.81	39.07	38.73	38.87
5098	NYSE	OKE	Fri, Aug 17, 2012	39.10	39.25	38.51	38.78
5097	NYSE	OKE	Thu, Aug 16, 2012	38.96	39.12	38.77	38.98
5096	NYSE	OKE	Wed, Aug 15, 2012	38.91	39.09	38.70	38.84
5095	NYSE	OKE	Tue, Aug 14, 2012	38.96	39.16	38.70	38.84
5094	NYSE	OKE	Mon, Aug 13, 2012	39.08	39.31	38.81	38.91
5093	NYSE	OKE	Fri, Aug 10, 2012	38.94	39.38	38.63	39.18
5092	NYSE	OKE	Thu, Aug 9, 2012	38.93	39.26	38.91	39.09
5091	NYSE	OKE	Wed, Aug 8, 2012	39.04	39.29	38.98	39.08
5090	NYSE	OKE	Tue, Aug 7, 2012	39.57	39.82	39.19	39.25
5089	NYSE	OKE	Mon, Aug 6, 2012	39.34	39.65	39.04	39.39
5088	NYSE	OKE	Fri, Aug 3, 2012	39.19	39.24	39.00	39.15
5087	NYSE	OKE	Thu, Aug 2, 2012	38.29	38.77	37.95	38.56
5086	NYSE	OKE	Wed, Aug 1, 2012	38.73	40.33	36.70	39.12
5085	NYSE	OKE	Tue, Jul 31, 2012	39.63	39.75	38.86	38.97
5084	NYSE	OKE	Mon, Jul 30, 2012	39.61	40.22	39.58	39.70
5083	NYSE	OKE	Fri, Jul 27, 2012	38.34	39.91	38.34	39.68
5082	NYSE	OKE	Thu, Jul 26, 2012	38.40	38.56	38.03	38.17
5081	NYSE	OKE	Wed, Jul 25, 2012	38.10	38.30	37.67	37.75
5080	NYSE	OKE	Tue, Jul 24, 2012	38.43	38.51	37.47	37.96
5079	NYSE	OKE	Mon, Jul 23, 2012	38.41	38.56	37.92	38.48
5078	NYSE	OKE	Fri, Jul 20, 2012	38.33	38.89	38.33	38.57
5077	NYSE	OKE	Thu, Jul 19, 2012	38.50	38.77	37.96	38.61
5076	NYSE	OKE	Wed, Jul 18, 2012	38.19	38.62	38.19	38.52
5075	NYSE	OKE	Tue, Jul 17, 2012	38.17	38.43	37.95	38.39
5074	NYSE	OKE	Mon, Jul 16, 2012	37.79	38.29	37.71	38.00
5073	NYSE	OKE	Fri, Jul 13, 2012	37.60	38.13	37.59	37.90
5072	NYSE	OKE	Thu, Jul 12, 2012	37.27	37.74	37.09	37.58
5071	NYSE	OKE	Wed, Jul 11, 2012	37.01	37.29	36.81	37.06
5070	NYSE	OKE	Tue, Jul 10, 2012	37.31	37.72	36.89	37.00
5069	NYSE	OKE	Mon, Jul 9, 2012	37.29	37.37	37.13	37.29
5068	NYSE	OKE	Fri, Jul 6, 2012	37.16	37.60	37.09	37.45
5067	NYSE	OKE	Thu, Jul 5, 2012	37.43	37.77	37.34	37.57
5066	NYSE	OKE	Tue, Jul 3, 2012	37.47	37.85	37.35	37.64
5065	NYSE	OKE	Mon, Jul 2, 2012	37.28	37.41	36.80	37.41
5064	NYSE	OKE	Fri, Jun 29, 2012	36.88	37.15	36.61	37.04
5063	NYSE	OKE	Thu, Jun 28, 2012	36.16	36.39	35.78	36.38
5062	NYSE	OKE	Wed, Jun 27, 2012	36.11	36.52	36.00	36.35
5061	NYSE	OKE	Tue, Jun 26, 2012	36.39	36.52	35.83	36.10
5060	NYSE	OKE	Mon, Jun 25, 2012	36.89	37.00	36.14	36.38
5059	NYSE	OKE	Fri, Jun 22, 2012	37.18	37.35	36.81	37.29
5058	NYSE	OKE	Thu, Jun 21, 2012	38.11	38.26	37.01	37.04
5057	NYSE	OKE	Wed, Jun 20, 2012	38.45	39.05	37.91	38.11
5056	NYSE	OKE	Tue, Jun 19, 2012	38.18	38.77	37.99	38.50
5055	NYSE	OKE	Mon, Jun 18, 2012	37.53	38.07	37.39	38.02
5054	NYSE	OKE	Fri, Jun 15, 2012	37.37	37.78	37.14	37.57
5053	NYSE	OKE	Thu, Jun 14, 2012	36.90	37.17	36.65	37.08
5052	NYSE	OKE	Wed, Jun 13, 2012	36.74	37.03	36.63	36.80
5051	NYSE	OKE	Tue, Jun 12, 2012	36.07	36.83	35.88	36.81
5050	NYSE	OKE	Mon, Jun 11, 2012	36.34	36.50	36.00	36.06
5049	NYSE	OKE	Fri, Jun 8, 2012	36.04	36.21	35.74	36.14
5048	NYSE	OKE	Thu, Jun 7, 2012	36.74	36.82	36.04	36.17
5047	NYSE	OKE	Wed, Jun 6, 2012	35.32	36.17	35.22	36.17
5046	NYSE	OKE	Tue, Jun 5, 2012	34.62	35.21	34.43	35.16
5045	NYSE	OKE	Mon, Jun 4, 2012	34.87	35.18	34.42	34.57
5044	NYSE	OKE	Fri, Jun 1, 2012	35.87	36.02	34.86	34.93
5043	NYSE	OKE	Thu, May 31, 2012	36.42	36.70	36.03	36.33
5042	NYSE	OKE	Wed, May 30, 2012	36.76	37.15	36.41	36.42
5041	NYSE	OKE	Tue, May 29, 2012	36.76	37.08	36.67	37.07
5040	NYSE	OKE	Fri, May 25, 2012	36.68	36.75	36.47	36.59
5039	NYSE	OKE	Thu, May 24, 2012	36.33	36.79	36.27	36.62
5038	NYSE	OKE	Wed, May 23, 2012	36.73	36.73	35.85	36.25
5037	NYSE	OKE	Tue, May 22, 2012	36.69	37.00	36.39	36.85
5036	NYSE	OKE	Mon, May 21, 2012	35.74	36.60	35.63	36.57
5035	NYSE	OKE	Fri, May 18, 2012	36.04	36.40	35.50	35.71
5034	NYSE	OKE	Thu, May 17, 2012	36.86	36.96	35.97	35.97
5033	NYSE	OKE	Wed, May 16, 2012	37.02	37.17	36.81	36.88
5032	NYSE	OKE	Tue, May 15, 2012	37.09	37.46	36.79	36.93
5031	NYSE	OKE	Mon, May 14, 2012	37.55	37.64	36.93	37.04
5030	NYSE	OKE	Fri, May 11, 2012	37.80	38.17	37.78	37.84
5029	NYSE	OKE	Thu, May 10, 2012	37.57	38.10	37.48	37.96
5028	NYSE	OKE	Wed, May 9, 2012	37.25	37.72	37.14	37.32
5027	NYSE	OKE	Tue, May 8, 2012	37.60	37.77	37.25	37.56
5026	NYSE	OKE	Mon, May 7, 2012	37.89	38.02	37.66	37.79
5025	NYSE	OKE	Fri, May 4, 2012	37.66	38.05	37.65	37.92
5024	NYSE	OKE	Thu, May 3, 2012	37.88	38.40	37.87	37.90
5023	NYSE	OKE	Wed, May 2, 2012	37.64	38.38	37.30	37.91
5022	NYSE	OKE	Tue, May 1, 2012	37.67	38.32	37.60	37.99
5021	NYSE	OKE	Mon, Apr 30, 2012	37.40	37.85	37.32	37.60
5020	NYSE	OKE	Fri, Apr 27, 2012	37.39	37.62	37.21	37.42
5019	NYSE	OKE	Thu, Apr 26, 2012	36.77	37.29	36.53	37.19
5018	NYSE	OKE	Wed, Apr 25, 2012	36.46	36.98	36.39	36.93
5017	NYSE	OKE	Tue, Apr 24, 2012	35.95	36.20	35.92	36.20
5016	NYSE	OKE	Mon, Apr 23, 2012	35.89	35.99	35.53	35.97
5015	NYSE	OKE	Fri, Apr 20, 2012	35.52	36.47	35.52	36.26
5014	NYSE	OKE	Thu, Apr 19, 2012	35.39	35.62	35.23	35.43
5013	NYSE	OKE	Wed, Apr 18, 2012	35.36	35.55	35.30	35.43
5012	NYSE	OKE	Tue, Apr 17, 2012	35.17	35.56	34.88	35.50
5011	NYSE	OKE	Mon, Apr 16, 2012	35.25	35.26	34.87	35.02
5010	NYSE	OKE	Fri, Apr 13, 2012	35.17	35.53	35.08	35.11
5009	NYSE	OKE	Thu, Apr 12, 2012	35.27	35.39	35.01	35.22
5008	NYSE	OKE	Wed, Apr 11, 2012	35.07	35.48	35.05	35.25
5007	NYSE	OKE	Tue, Apr 10, 2012	35.32	35.38	34.64	34.74
5006	NYSE	OKE	Mon, Apr 9, 2012	35.15	35.48	35.09	35.32
5005	NYSE	OKE	Thu, Apr 5, 2012	35.35	35.60	35.32	35.50
5004	NYSE	OKE	Wed, Apr 4, 2012	35.58	35.66	35.41	35.43
5003	NYSE	OKE	Tue, Apr 3, 2012	35.74	35.88	35.60	35.85
5002	NYSE	OKE	Mon, Apr 2, 2012	35.61	35.95	35.48	35.72
5001	NYSE	OKE	Fri, Mar 30, 2012	35.96	35.99	35.67	35.74
5000	NYSE	OKE	Thu, Mar 29, 2012	35.56	35.89	35.32	35.85
4999	NYSE	OKE	Wed, Mar 28, 2012	35.96	36.14	35.59	35.82
4998	NYSE	OKE	Tue, Mar 27, 2012	36.14	36.20	35.96	36.06
4997	NYSE	OKE	Mon, Mar 26, 2012	36.18	36.37	36.06	36.16
4996	NYSE	OKE	Fri, Mar 23, 2012	35.70	36.09	35.63	35.97
4995	NYSE	OKE	Thu, Mar 22, 2012	35.82	35.86	35.55	35.68
4994	NYSE	OKE	Wed, Mar 21, 2012	36.22	36.27	36.02	36.02
4993	NYSE	OKE	Tue, Mar 20, 2012	36.18	36.33	36.07	36.26
4992	NYSE	OKE	Mon, Mar 19, 2012	36.26	36.66	36.26	36.35
4991	NYSE	OKE	Fri, Mar 16, 2012	36.55	36.62	36.26	36.27
4990	NYSE	OKE	Thu, Mar 15, 2012	36.83	36.82	36.44	36.58
4989	NYSE	OKE	Wed, Mar 14, 2012	37.21	37.33	36.72	36.73
4988	NYSE	OKE	Tue, Mar 13, 2012	37.13	37.29	36.97	37.21
4987	NYSE	OKE	Mon, Mar 12, 2012	36.61	37.21	36.61	36.98
4986	NYSE	OKE	Fri, Mar 9, 2012	36.21	36.70	36.16	36.45
4985	NYSE	OKE	Thu, Mar 8, 2012	36.17	36.34	36.00	36.16
4984	NYSE	OKE	Wed, Mar 7, 2012	36.14	36.16	35.92	36.03
4983	NYSE	OKE	Tue, Mar 6, 2012	36.17	36.25	35.94	36.13
4982	NYSE	OKE	Mon, Mar 5, 2012	36.11	36.46	36.04	36.38
4981	NYSE	OKE	Fri, Mar 2, 2012	36.15	36.41	36.10	36.24
4980	NYSE	OKE	Thu, Mar 1, 2012	36.19	36.34	35.95	36.16
4979	NYSE	OKE	Wed, Feb 29, 2012	36.03	36.31	35.82	36.17
4978	NYSE	OKE	Tue, Feb 28, 2012	36.46	36.50	35.72	35.93
4977	NYSE	OKE	Mon, Feb 27, 2012	36.47	36.67	36.41	36.48
4976	NYSE	OKE	Fri, Feb 24, 2012	36.89	36.95	36.64	36.71
4975	NYSE	OKE	Thu, Feb 23, 2012	36.51	36.89	36.51	36.84
4974	NYSE	OKE	Wed, Feb 22, 2012	36.20	36.79	36.20	36.48
4973	NYSE	OKE	Tue, Feb 21, 2012	36.08	36.50	36.02	36.45
4972	NYSE	OKE	Fri, Feb 17, 2012	36.35	36.85	35.92	35.93
4971	NYSE	OKE	Thu, Feb 16, 2012	35.35	36.19	35.34	36.06
4970	NYSE	OKE	Wed, Feb 15, 2012	35.62	35.66	35.11	35.22
4969	NYSE	OKE	Tue, Feb 14, 2012	35.70	35.78	35.40	35.57
4968	NYSE	OKE	Mon, Feb 13, 2012	35.59	35.84	35.54	35.70
4967	NYSE	OKE	Fri, Feb 10, 2012	35.56	35.60	35.29	35.46
4966	NYSE	OKE	Thu, Feb 9, 2012	35.87	35.99	35.55	35.77
4965	NYSE	OKE	Wed, Feb 8, 2012	36.15	36.21	35.69	35.87
4964	NYSE	OKE	Tue, Feb 7, 2012	35.61	36.23	35.51	36.14
4963	NYSE	OKE	Mon, Feb 6, 2012	35.56	35.83	35.47	35.78
4962	NYSE	OKE	Fri, Feb 3, 2012	35.25	35.81	35.07	35.76
4961	NYSE	OKE	Thu, Feb 2, 2012	35.85	36.03	35.28	35.41
4960	NYSE	OKE	Wed, Feb 1, 2012	35.73	36.14	35.70	35.78
4959	NYSE	OKE	Tue, Jan 31, 2012	36.68	36.73	36.25	36.40
4958	NYSE	OKE	Mon, Jan 30, 2012	36.95	37.04	36.48	36.61
4957	NYSE	OKE	Fri, Jan 27, 2012	38.30	38.30	37.24	37.25
4956	NYSE	OKE	Thu, Jan 26, 2012	38.41	38.72	38.36	38.53
4955	NYSE	OKE	Wed, Jan 25, 2012	38.02	38.47	37.76	38.37
4954	NYSE	OKE	Tue, Jan 24, 2012	38.33	38.56	38.13	38.19
4953	NYSE	OKE	Mon, Jan 23, 2012	38.44	38.94	38.41	38.49
4952	NYSE	OKE	Fri, Jan 20, 2012	38.75	38.89	38.33	38.49
4951	NYSE	OKE	Thu, Jan 19, 2012	38.91	39.11	38.63	38.73
4950	NYSE	OKE	Wed, Jan 18, 2012	38.56	39.05	38.48	38.84
4949	NYSE	OKE	Tue, Jan 17, 2012	39.09	39.23	38.40	38.53
4948	NYSE	OKE	Fri, Jan 13, 2012	38.09	38.94	38.09	38.87
4947	NYSE	OKE	Thu, Jan 12, 2012	38.68	38.92	38.36	38.37
4946	NYSE	OKE	Wed, Jan 11, 2012	38.59	38.77	38.45	38.68
4945	NYSE	OKE	Tue, Jan 10, 2012	38.31	38.69	38.13	38.59
4944	NYSE	OKE	Mon, Jan 9, 2012	38.18	38.26	37.79	37.98
4943	NYSE	OKE	Fri, Jan 6, 2012	38.28	38.30	37.98	38.17
4942	NYSE	OKE	Thu, Jan 5, 2012	38.09	38.55	38.02	38.27
4941	NYSE	OKE	Wed, Jan 4, 2012	38.28	38.42	37.96	38.24
4940	NYSE	OKE	Tue, Jan 3, 2012	38.52	38.58	37.99	38.27
4939	NYSE	OKE	Fri, Dec 30, 2011	37.78	38.16	37.78	37.95
4938	NYSE	OKE	Thu, Dec 29, 2011	37.79	38.07	37.79	37.95
4937	NYSE	OKE	Wed, Dec 28, 2011	38.00	38.04	37.53	37.60
4936	NYSE	OKE	Tue, Dec 27, 2011	37.73	38.16	37.73	37.95
4935	NYSE	OKE	Fri, Dec 23, 2011	37.47	37.97	37.47	37.86
4934	NYSE	OKE	Thu, Dec 22, 2011	37.66	37.74	37.28	37.46
4933	NYSE	OKE	Wed, Dec 21, 2011	36.99	37.50	36.79	37.46
4932	NYSE	OKE	Tue, Dec 20, 2011	36.73	37.09	36.50	37.01
4931	NYSE	OKE	Mon, Dec 19, 2011	36.11	36.63	36.06	36.13
4930	NYSE	OKE	Fri, Dec 16, 2011	36.15	36.50	35.73	35.92
4929	NYSE	OKE	Thu, Dec 15, 2011	35.84	36.38	35.81	36.10
4928	NYSE	OKE	Wed, Dec 14, 2011	35.85	35.92	35.43	35.50
4927	NYSE	OKE	Tue, Dec 13, 2011	36.42	36.66	35.92	36.06
4926	NYSE	OKE	Mon, Dec 12, 2011	36.28	36.38	35.79	36.04
4925	NYSE	OKE	Fri, Dec 9, 2011	35.69	36.65	35.59	36.55
4924	NYSE	OKE	Thu, Dec 8, 2011	36.11	36.13	35.15	35.47
4923	NYSE	OKE	Wed, Dec 7, 2011	36.39	36.51	36.06	36.31
4922	NYSE	OKE	Tue, Dec 6, 2011	36.69	36.71	36.31	36.39
4921	NYSE	OKE	Mon, Dec 5, 2011	36.77	36.92	36.39	36.72
4920	NYSE	OKE	Fri, Dec 2, 2011	36.75	36.84	36.38	36.38
4919	NYSE	OKE	Thu, Dec 1, 2011	36.24	36.77	36.23	36.41
4918	NYSE	OKE	Wed, Nov 30, 2011	36.17	36.62	35.92	36.40
4917	NYSE	OKE	Tue, Nov 29, 2011	35.07	35.39	34.94	35.26
4916	NYSE	OKE	Mon, Nov 28, 2011	35.00	35.23	34.72	34.91
4915	NYSE	OKE	Fri, Nov 25, 2011	33.89	34.41	33.72	34.02
4914	NYSE	OKE	Wed, Nov 23, 2011	34.20	34.26	33.85	33.88
4913	NYSE	OKE	Tue, Nov 22, 2011	34.43	34.72	34.22	34.50
4912	NYSE	OKE	Mon, Nov 21, 2011	34.46	34.64	34.13	34.41
4911	NYSE	OKE	Fri, Nov 18, 2011	34.92	35.15	34.73	34.87
4910	NYSE	OKE	Thu, Nov 17, 2011	34.68	35.01	34.48	34.81
4909	NYSE	OKE	Wed, Nov 16, 2011	34.48	35.02	34.29	34.78
4908	NYSE	OKE	Tue, Nov 15, 2011	34.48	35.19	34.41	34.83
4907	NYSE	OKE	Mon, Nov 14, 2011	34.33	34.55	33.97	34.23
4906	NYSE	OKE	Fri, Nov 11, 2011	34.10	34.47	34.05	34.45
4905	NYSE	OKE	Thu, Nov 10, 2011	33.42	33.91	33.12	33.78
4904	NYSE	OKE	Wed, Nov 9, 2011	33.42	33.78	32.94	33.01
4903	NYSE	OKE	Tue, Nov 8, 2011	33.91	34.18	33.39	34.13
4902	NYSE	OKE	Mon, Nov 7, 2011	34.00	34.08	33.38	33.93
4901	NYSE	OKE	Fri, Nov 4, 2011	33.25	34.01	33.16	33.94
4900	NYSE	OKE	Thu, Nov 3, 2011	33.19	33.83	33.14	33.71
4899	NYSE	OKE	Wed, Nov 2, 2011	33.09	33.76	32.74	33.11
4898	NYSE	OKE	Tue, Nov 1, 2011	32.30	32.83	32.01	32.29
4897	NYSE	OKE	Mon, Oct 31, 2011	33.22	33.67	33.10	33.29
4896	NYSE	OKE	Fri, Oct 28, 2011	33.49	33.71	33.32	33.57
4895	NYSE	OKE	Thu, Oct 27, 2011	33.33	33.83	33.11	33.60
4894	NYSE	OKE	Wed, Oct 26, 2011	32.64	32.77	32.20	32.62
4893	NYSE	OKE	Tue, Oct 25, 2011	32.54	32.62	32.23	32.31
4892	NYSE	OKE	Mon, Oct 24, 2011	32.18	32.75	32.11	32.72
4891	NYSE	OKE	Fri, Oct 21, 2011	32.08	32.24	31.77	32.24
4890	NYSE	OKE	Thu, Oct 20, 2011	31.55	31.78	31.38	31.66
4889	NYSE	OKE	Wed, Oct 19, 2011	31.67	32.21	31.30	31.46
4888	NYSE	OKE	Tue, Oct 18, 2011	31.13	31.94	30.82	31.63
4887	NYSE	OKE	Mon, Oct 17, 2011	31.00	31.43	30.93	31.09
4886	NYSE	OKE	Fri, Oct 14, 2011	31.13	31.17	30.76	30.93
4885	NYSE	OKE	Thu, Oct 13, 2011	30.55	30.82	30.33	30.72
4884	NYSE	OKE	Wed, Oct 12, 2011	31.17	31.27	30.80	30.82
4883	NYSE	OKE	Tue, Oct 11, 2011	30.94	31.02	30.71	30.89
4882	NYSE	OKE	Mon, Oct 10, 2011	30.25	31.21	30.23	31.21
4881	NYSE	OKE	Fri, Oct 7, 2011	29.83	30.30	29.55	29.73
4880	NYSE	OKE	Thu, Oct 6, 2011	28.70	29.54	28.50	29.54
4879	NYSE	OKE	Wed, Oct 5, 2011	28.26	28.97	27.77	28.81
4878	NYSE	OKE	Tue, Oct 4, 2011	27.95	28.19	27.33	28.11
4877	NYSE	OKE	Mon, Oct 3, 2011	28.84	29.38	28.25	28.25
4876	NYSE	OKE	Fri, Sep 30, 2011	29.24	29.50	28.91	28.91
4875	NYSE	OKE	Thu, Sep 29, 2011	29.87	30.12	29.29	29.62
4874	NYSE	OKE	Wed, Sep 28, 2011	29.70	29.87	29.14	29.22
4873	NYSE	OKE	Tue, Sep 27, 2011	29.35	30.05	29.32	29.57
4872	NYSE	OKE	Mon, Sep 26, 2011	28.45	28.75	28.36	28.67
4871	NYSE	OKE	Fri, Sep 23, 2011	27.98	28.33	27.69	28.18
4870	NYSE	OKE	Thu, Sep 22, 2011	28.20	28.57	27.77	28.17
4869	NYSE	OKE	Wed, Sep 21, 2011	29.74	29.90	29.03	29.07
4868	NYSE	OKE	Tue, Sep 20, 2011	29.88	30.39	29.61	29.79
4867	NYSE	OKE	Mon, Sep 19, 2011	29.29	29.87	29.23	29.74
4866	NYSE	OKE	Fri, Sep 16, 2011	30.01	30.46	29.65	29.88
4865	NYSE	OKE	Thu, Sep 15, 2011	29.80	29.98	29.46	29.87
4864	NYSE	OKE	Wed, Sep 14, 2011	29.44	29.82	28.94	29.60
4863	NYSE	OKE	Tue, Sep 13, 2011	28.98	29.39	28.74	29.33
4862	NYSE	OKE	Mon, Sep 12, 2011	28.77	28.99	28.37	28.83
4861	NYSE	OKE	Fri, Sep 9, 2011	29.64	29.72	28.93	29.09
4860	NYSE	OKE	Thu, Sep 8, 2011	30.27	30.58	29.87	29.93
4859	NYSE	OKE	Wed, Sep 7, 2011	30.05	30.45	29.94	30.36
4858	NYSE	OKE	Tue, Sep 6, 2011	29.01	29.62	29.00	29.56
4857	NYSE	OKE	Fri, Sep 2, 2011	30.45	30.54	29.91	30.01
4856	NYSE	OKE	Thu, Sep 1, 2011	31.14	31.56	31.00	31.06
4855	NYSE	OKE	Wed, Aug 31, 2011	31.23	31.47	30.85	31.03
4854	NYSE	OKE	Tue, Aug 30, 2011	30.86	31.25	30.58	31.07
4853	NYSE	OKE	Mon, Aug 29, 2011	30.49	31.08	30.44	31.04
4852	NYSE	OKE	Fri, Aug 26, 2011	29.31	30.16	28.89	30.12
4851	NYSE	OKE	Thu, Aug 25, 2011	30.02	30.09	29.28	29.49
4850	NYSE	OKE	Wed, Aug 24, 2011	29.26	29.95	28.89	29.92
4849	NYSE	OKE	Tue, Aug 23, 2011	28.71	29.49	28.45	29.46
4848	NYSE	OKE	Mon, Aug 22, 2011	29.43	29.47	28.49	28.61
4847	NYSE	OKE	Fri, Aug 19, 2011	28.82	29.44	28.68	28.78
4846	NYSE	OKE	Thu, Aug 18, 2011	29.24	29.41	28.85	29.17
4845	NYSE	OKE	Wed, Aug 17, 2011	30.07	30.42	29.74	29.94
4844	NYSE	OKE	Tue, Aug 16, 2011	29.57	30.03	29.45	29.84
4843	NYSE	OKE	Mon, Aug 15, 2011	29.31	30.06	29.28	29.85
4842	NYSE	OKE	Fri, Aug 12, 2011	29.26	29.43	28.80	29.03
4841	NYSE	OKE	Thu, Aug 11, 2011	27.37	29.33	27.31	28.93
4840	NYSE	OKE	Wed, Aug 10, 2011	27.31	28.32	27.14	27.25
4839	NYSE	OKE	Tue, Aug 9, 2011	26.39	27.81	25.66	27.80
4838	NYSE	OKE	Mon, Aug 8, 2011	27.13	27.45	25.80	25.96
4837	NYSE	OKE	Fri, Aug 5, 2011	28.40	28.60	27.24	27.88
4836	NYSE	OKE	Thu, Aug 4, 2011	29.82	29.84	28.08	28.22
4835	NYSE	OKE	Wed, Aug 3, 2011	31.09	31.20	29.78	30.27
4834	NYSE	OKE	Tue, Aug 2, 2011	31.69	31.93	31.19	31.30
4833	NYSE	OKE	Mon, Aug 1, 2011	32.22	32.26	31.56	31.84
4832	NYSE	OKE	Fri, Jul 29, 2011	31.60	32.19	31.30	31.86
4831	NYSE	OKE	Thu, Jul 28, 2011	32.19	32.36	31.92	31.94
4830	NYSE	OKE	Wed, Jul 27, 2011	32.53	32.66	32.31	32.32
4829	NYSE	OKE	Tue, Jul 26, 2011	32.87	33.02	32.64	32.69
4828	NYSE	OKE	Mon, Jul 25, 2011	32.91	33.18	32.83	32.91
4827	NYSE	OKE	Fri, Jul 22, 2011	33.35	33.39	33.04	33.11
4826	NYSE	OKE	Thu, Jul 21, 2011	32.85	33.35	32.85	33.25
4825	NYSE	OKE	Wed, Jul 20, 2011	32.79	32.85	32.46	32.62
4824	NYSE	OKE	Tue, Jul 19, 2011	32.47	32.90	32.39	32.76
4823	NYSE	OKE	Mon, Jul 18, 2011	32.45	32.48	32.20	32.37
4822	NYSE	OKE	Fri, Jul 15, 2011	32.40	32.71	32.24	32.57
4821	NYSE	OKE	Thu, Jul 14, 2011	32.44	32.72	32.14	32.23
4820	NYSE	OKE	Wed, Jul 13, 2011	32.48	32.70	32.23	32.30
4819	NYSE	OKE	Tue, Jul 12, 2011	32.32	32.59	32.19	32.34
4818	NYSE	OKE	Mon, Jul 11, 2011	32.59	32.60	32.26	32.41
4817	NYSE	OKE	Fri, Jul 8, 2011	32.63	32.96	32.63	32.94
4816	NYSE	OKE	Thu, Jul 7, 2011	33.27	33.32	32.86	33.00
4815	NYSE	OKE	Wed, Jul 6, 2011	32.83	33.08	32.77	33.06
4814	NYSE	OKE	Tue, Jul 5, 2011	32.90	33.28	32.88	32.93
4813	NYSE	OKE	Fri, Jul 1, 2011	32.43	33.04	32.41	32.98
4812	NYSE	OKE	Thu, Jun 30, 2011	32.47	32.63	32.26	32.40
4811	NYSE	OKE	Wed, Jun 29, 2011	32.17	32.42	31.90	32.34
4810	NYSE	OKE	Tue, Jun 28, 2011	32.31	32.31	31.93	32.04
4809	NYSE	OKE	Mon, Jun 27, 2011	32.17	32.68	32.11	32.17
4808	NYSE	OKE	Fri, Jun 24, 2011	31.67	32.29	31.62	32.07
4807	NYSE	OKE	Thu, Jun 23, 2011	31.14	31.71	31.03	31.66
4806	NYSE	OKE	Wed, Jun 22, 2011	31.40	31.73	31.29	31.52
4805	NYSE	OKE	Tue, Jun 21, 2011	31.14	31.49	31.09	31.43
4804	NYSE	OKE	Mon, Jun 20, 2011	30.23	30.94	30.19	30.94
4803	NYSE	OKE	Fri, Jun 17, 2011	30.18	30.50	30.11	30.37
4802	NYSE	OKE	Thu, Jun 16, 2011	30.12	30.34	29.81	29.95
4801	NYSE	OKE	Wed, Jun 15, 2011	30.26	30.44	29.88	30.08
4800	NYSE	OKE	Tue, Jun 14, 2011	30.42	30.55	30.28	30.51
4799	NYSE	OKE	Mon, Jun 13, 2011	30.31	30.44	29.89	30.13
4798	NYSE	OKE	Fri, Jun 10, 2011	30.33	30.48	30.19	30.22
4797	NYSE	OKE	Thu, Jun 9, 2011	30.30	30.68	30.14	30.44
4796	NYSE	OKE	Wed, Jun 8, 2011	30.19	30.33	29.88	30.25
4795	NYSE	OKE	Tue, Jun 7, 2011	30.12	30.41	29.99	30.17
4794	NYSE	OKE	Mon, Jun 6, 2011	30.40	30.47	29.90	29.94
4793	NYSE	OKE	Fri, Jun 3, 2011	30.22	30.81	30.07	30.51
4792	NYSE	OKE	Thu, Jun 2, 2011	30.86	30.90	30.51	30.65
4791	NYSE	OKE	Wed, Jun 1, 2011	31.00	31.17	30.75	30.82
4790	NYSE	OKE	Tue, May 31, 2011	31.00	31.13	30.91	31.12
4789	NYSE	OKE	Fri, May 27, 2011	30.73	30.88	30.59	30.65
4788	NYSE	OKE	Thu, May 26, 2011	30.71	30.73	30.44	30.63
4787	NYSE	OKE	Wed, May 25, 2011	30.46	30.94	30.39	30.83
4786	NYSE	OKE	Tue, May 24, 2011	30.77	30.82	30.46	30.55
4785	NYSE	OKE	Mon, May 23, 2011	30.46	30.77	30.45	30.62
4784	NYSE	OKE	Fri, May 20, 2011	35.30	35.57	35.16	35.29
4783	NYSE	OKE	Thu, May 19, 2011	35.45	35.55	35.24	35.32
4782	NYSE	OKE	Wed, May 18, 2011	34.70	35.41	34.64	35.32
4781	NYSE	OKE	Tue, May 17, 2011	34.36	34.68	34.34	34.54
4780	NYSE	OKE	Mon, May 16, 2011	34.46	34.85	34.38	34.55
4779	NYSE	OKE	Fri, May 13, 2011	34.84	35.07	34.32	34.61
4778	NYSE	OKE	Thu, May 12, 2011	34.70	34.84	34.42	34.72
4777	NYSE	OKE	Wed, May 11, 2011	35.25	35.38	34.48	34.85
4776	NYSE	OKE	Tue, May 10, 2011	35.32	35.53	35.16	35.45
4775	NYSE	OKE	Mon, May 9, 2011	34.67	35.31	34.57	35.19
4774	NYSE	OKE	Fri, May 6, 2011	34.30	34.80	34.26	34.74
4773	NYSE	OKE	Thu, May 5, 2011	33.49	34.06	33.19	33.77
4772	NYSE	OKE	Wed, May 4, 2011	33.46	33.92	33.45	33.73
4771	NYSE	OKE	Tue, May 3, 2011	34.67	34.95	34.54	34.76
4770	NYSE	OKE	Mon, May 2, 2011	35.06	35.13	34.77	34.88
4769	NYSE	OKE	Fri, Apr 29, 2011	34.58	35.00	34.47	34.97
4768	NYSE	OKE	Thu, Apr 28, 2011	34.27	34.67	34.25	34.55
4767	NYSE	OKE	Wed, Apr 27, 2011	34.17	34.38	33.83	34.30
4766	NYSE	OKE	Tue, Apr 26, 2011	33.75	34.28	33.69	34.24
4765	NYSE	OKE	Mon, Apr 25, 2011	33.47	33.60	33.14	33.60
4764	NYSE	OKE	Thu, Apr 21, 2011	33.43	33.46	33.15	33.44
4763	NYSE	OKE	Wed, Apr 20, 2011	32.59	33.34	32.56	33.27
4762	NYSE	OKE	Tue, Apr 19, 2011	32.12	32.32	32.01	32.18
4761	NYSE	OKE	Mon, Apr 18, 2011	32.17	32.25	31.81	32.12
4760	NYSE	OKE	Fri, Apr 15, 2011	32.23	32.56	32.06	32.53
4759	NYSE	OKE	Thu, Apr 14, 2011	32.04	32.26	31.82	32.23
4758	NYSE	OKE	Wed, Apr 13, 2011	32.27	32.64	32.22	32.22
4757	NYSE	OKE	Tue, Apr 12, 2011	32.24	32.37	31.72	32.20
4756	NYSE	OKE	Mon, Apr 11, 2011	32.79	32.86	32.30	32.45
4755	NYSE	OKE	Fri, Apr 8, 2011	33.06	33.14	32.59	32.73
4754	NYSE	OKE	Thu, Apr 7, 2011	33.08	33.13	32.63	32.86
4753	NYSE	OKE	Wed, Apr 6, 2011	33.71	33.76	33.08	33.14
4752	NYSE	OKE	Tue, Apr 5, 2011	33.67	33.80	33.55	33.66
4751	NYSE	OKE	Mon, Apr 4, 2011	33.75	33.80	33.61	33.78
4750	NYSE	OKE	Fri, Apr 1, 2011	33.68	33.77	33.38	33.69
4749	NYSE	OKE	Thu, Mar 31, 2011	32.91	33.50	32.91	33.44
4748	NYSE	OKE	Wed, Mar 30, 2011	32.75	33.16	32.71	32.97
4747	NYSE	OKE	Tue, Mar 29, 2011	32.80	32.84	32.59	32.66
4746	NYSE	OKE	Mon, Mar 28, 2011	33.09	33.28	32.83	32.86
4745	NYSE	OKE	Fri, Mar 25, 2011	32.75	33.20	32.74	33.03
4744	NYSE	OKE	Thu, Mar 24, 2011	33.19	33.21	32.67	32.74
4743	NYSE	OKE	Wed, Mar 23, 2011	33.00	33.14	32.80	33.04
4742	NYSE	OKE	Tue, Mar 22, 2011	33.18	33.25	32.92	33.01
4741	NYSE	OKE	Mon, Mar 21, 2011	32.29	33.14	32.29	33.09
4740	NYSE	OKE	Fri, Mar 18, 2011	32.27	32.66	31.92	32.02
4739	NYSE	OKE	Thu, Mar 17, 2011	31.53	31.91	31.19	31.76
4738	NYSE	OKE	Wed, Mar 16, 2011	31.30	31.54	30.80	31.10
4737	NYSE	OKE	Tue, Mar 15, 2011	31.50	31.65	31.10	31.42
4736	NYSE	OKE	Mon, Mar 14, 2011	32.34	32.48	32.13	32.29
4735	NYSE	OKE	Fri, Mar 11, 2011	32.21	32.70	32.21	32.67
4734	NYSE	OKE	Thu, Mar 10, 2011	32.36	32.70	32.03	32.51
4733	NYSE	OKE	Wed, Mar 9, 2011	32.29	32.71	32.29	32.68
4732	NYSE	OKE	Tue, Mar 8, 2011	32.04	32.50	31.90	32.46
4731	NYSE	OKE	Mon, Mar 7, 2011	32.31	32.50	31.77	32.04
4730	NYSE	OKE	Fri, Mar 4, 2011	32.31	32.51	32.02	32.27
4729	NYSE	OKE	Thu, Mar 3, 2011	32.00	32.50	31.99	32.40
4728	NYSE	OKE	Wed, Mar 2, 2011	31.80	31.97	31.60	31.85
4727	NYSE	OKE	Tue, Mar 1, 2011	32.43	32.54	31.68	31.74
4726	NYSE	OKE	Mon, Feb 28, 2011	32.05	32.50	32.05	32.29
4725	NYSE	OKE	Fri, Feb 25, 2011	31.70	32.04	31.69	32.01
4724	NYSE	OKE	Thu, Feb 24, 2011	31.60	31.92	31.46	31.54
4723	NYSE	OKE	Wed, Feb 23, 2011	31.67	31.76	31.19	31.69
4722	NYSE	OKE	Tue, Feb 22, 2011	32.33	32.33	31.63	31.67
4721	NYSE	OKE	Fri, Feb 18, 2011	31.44	32.34	31.15	32.33
4720	NYSE	OKE	Thu, Feb 17, 2011	30.96	31.58	30.91	31.54
4719	NYSE	OKE	Wed, Feb 16, 2011	30.70	31.01	30.70	31.00
4718	NYSE	OKE	Tue, Feb 15, 2011	30.24	30.66	30.23	30.66
4717	NYSE	OKE	Mon, Feb 14, 2011	30.20	30.36	30.08	30.30
4716	NYSE	OKE	Fri, Feb 11, 2011	29.79	30.24	29.75	30.16
4715	NYSE	OKE	Thu, Feb 10, 2011	29.50	29.91	29.50	29.90
4714	NYSE	OKE	Wed, Feb 9, 2011	29.62	29.74	29.51	29.59
4713	NYSE	OKE	Tue, Feb 8, 2011	29.71	29.77	29.56	29.76
4712	NYSE	OKE	Mon, Feb 7, 2011	29.52	29.78	29.52	29.76
4711	NYSE	OKE	Fri, Feb 4, 2011	29.59	29.62	29.44	29.51
4710	NYSE	OKE	Thu, Feb 3, 2011	29.45	29.63	29.24	29.59
4709	NYSE	OKE	Wed, Feb 2, 2011	29.45	29.66	29.39	29.43
4708	NYSE	OKE	Tue, Feb 1, 2011	29.59	29.75	29.50	29.61
4707	NYSE	OKE	Mon, Jan 31, 2011	29.43	29.68	29.42	29.45
4706	NYSE	OKE	Fri, Jan 28, 2011	29.54	29.67	29.33	29.38
4705	NYSE	OKE	Thu, Jan 27, 2011	29.34	29.75	29.31	29.54
4704	NYSE	OKE	Wed, Jan 26, 2011	29.37	29.70	29.34	29.57
4703	NYSE	OKE	Tue, Jan 25, 2011	29.41	29.54	29.06	29.27
4702	NYSE	OKE	Mon, Jan 24, 2011	29.34	29.62	29.32	29.50
4701	NYSE	OKE	Fri, Jan 21, 2011	29.16	29.60	29.04	29.26
4700	NYSE	OKE	Thu, Jan 20, 2011	28.67	29.24	28.60	29.12
4699	NYSE	OKE	Wed, Jan 19, 2011	28.84	28.94	28.74	28.78
4698	NYSE	OKE	Tue, Jan 18, 2011	28.81	28.98	28.59	28.92
4697	NYSE	OKE	Fri, Jan 14, 2011	28.81	29.05	28.78	28.89
4696	NYSE	OKE	Thu, Jan 13, 2011	28.64	28.98	28.64	28.86
4695	NYSE	OKE	Wed, Jan 12, 2011	28.41	28.71	28.34	28.69
4694	NYSE	OKE	Tue, Jan 11, 2011	27.82	28.32	27.78	28.28
4693	NYSE	OKE	Mon, Jan 10, 2011	27.33	27.82	27.27	27.79
4692	NYSE	OKE	Fri, Jan 7, 2011	27.86	28.00	27.78	27.91
4691	NYSE	OKE	Thu, Jan 6, 2011	27.75	27.91	27.67	27.85
4690	NYSE	OKE	Wed, Jan 5, 2011	27.55	27.76	27.55	27.69
4689	NYSE	OKE	Tue, Jan 4, 2011	28.10	28.16	27.62	27.81
4688	NYSE	OKE	Mon, Jan 3, 2011	27.92	28.29	27.90	28.22
4687	NYSE	OKE	Fri, Dec 31, 2010	27.81	28.05	27.71	27.74
4686	NYSE	OKE	Thu, Dec 30, 2010	27.75	28.01	27.75	27.85
4685	NYSE	OKE	Wed, Dec 29, 2010	27.80	27.93	27.75	27.83
4684	NYSE	OKE	Tue, Dec 28, 2010	27.79	27.85	27.58	27.76
4683	NYSE	OKE	Mon, Dec 27, 2010	27.66	27.79	27.56	27.72
4682	NYSE	OKE	Thu, Dec 23, 2010	27.68	27.76	27.57	27.73
4681	NYSE	OKE	Wed, Dec 22, 2010	27.50	27.74	27.39	27.64
4680	NYSE	OKE	Tue, Dec 21, 2010	27.49	27.52	27.31	27.50
4679	NYSE	OKE	Mon, Dec 20, 2010	27.21	27.45	27.18	27.43
4678	NYSE	OKE	Fri, Dec 17, 2010	26.87	27.15	26.76	27.08
4677	NYSE	OKE	Thu, Dec 16, 2010	26.90	27.20	26.78	26.93
4676	NYSE	OKE	Wed, Dec 15, 2010	27.35	27.39	26.91	26.91
4675	NYSE	OKE	Tue, Dec 14, 2010	27.19	27.44	27.19	27.36
4674	NYSE	OKE	Mon, Dec 13, 2010	27.27	27.38	27.10	27.12
4673	NYSE	OKE	Fri, Dec 10, 2010	27.16	27.31	26.99	27.13
4672	NYSE	OKE	Thu, Dec 9, 2010	27.06	27.16	26.94	27.09
4671	NYSE	OKE	Wed, Dec 8, 2010	26.69	26.97	26.58	26.97
4670	NYSE	OKE	Tue, Dec 7, 2010	26.82	26.92	26.65	26.69
4669	NYSE	OKE	Mon, Dec 6, 2010	26.45	26.67	26.41	26.63
4668	NYSE	OKE	Fri, Dec 3, 2010	26.21	26.52	26.20	26.49
4667	NYSE	OKE	Thu, Dec 2, 2010	25.72	26.27	25.66	26.26
4666	NYSE	OKE	Wed, Dec 1, 2010	25.87	25.91	25.67	25.72
4665	NYSE	OKE	Tue, Nov 30, 2010	25.35	25.72	25.21	25.56
4664	NYSE	OKE	Mon, Nov 29, 2010	25.50	25.61	25.20	25.55
4663	NYSE	OKE	Fri, Nov 26, 2010	25.65	25.78	25.52	25.60
4662	NYSE	OKE	Wed, Nov 24, 2010	25.63	25.85	25.60	25.85
4661	NYSE	OKE	Tue, Nov 23, 2010	25.40	25.51	25.14	25.50
4660	NYSE	OKE	Mon, Nov 22, 2010	25.31	25.70	25.16	25.69
4659	NYSE	OKE	Fri, Nov 19, 2010	25.32	25.43	25.14	25.43
4658	NYSE	OKE	Thu, Nov 18, 2010	25.43	25.54	25.28	25.33
4657	NYSE	OKE	Wed, Nov 17, 2010	25.19	25.27	25.04	25.18
4656	NYSE	OKE	Tue, Nov 16, 2010	25.79	25.79	25.08	25.23
4655	NYSE	OKE	Mon, Nov 15, 2010	26.10	26.22	25.96	25.97
4654	NYSE	OKE	Fri, Nov 12, 2010	25.49	25.97	25.49	25.96
4653	NYSE	OKE	Thu, Nov 11, 2010	25.39	25.69	25.37	25.65
4652	NYSE	OKE	Wed, Nov 10, 2010	25.36	25.57	25.26	25.56
4651	NYSE	OKE	Tue, Nov 9, 2010	25.61	25.71	25.27	25.36
4650	NYSE	OKE	Mon, Nov 8, 2010	25.50	25.59	25.43	25.56
4649	NYSE	OKE	Fri, Nov 5, 2010	25.52	25.58	25.29	25.56
4648	NYSE	OKE	Thu, Nov 4, 2010	25.41	25.52	25.25	25.42
4647	NYSE	OKE	Wed, Nov 3, 2010	25.30	25.36	24.82	25.19
4646	NYSE	OKE	Tue, Nov 2, 2010	25.18	25.38	25.14	25.17
4645	NYSE	OKE	Mon, Nov 1, 2010	25.06	25.35	24.80	24.94
4644	NYSE	OKE	Fri, Oct 29, 2010	24.83	25.04	24.81	24.91
4643	NYSE	OKE	Thu, Oct 28, 2010	24.98	25.00	24.67	24.83
4642	NYSE	OKE	Wed, Oct 27, 2010	24.75	24.90	24.65	24.84
4641	NYSE	OKE	Tue, Oct 26, 2010	25.00	25.29	24.89	25.04
4640	NYSE	OKE	Mon, Oct 25, 2010	25.21	25.40	25.06	25.09
4639	NYSE	OKE	Fri, Oct 22, 2010	24.71	25.09	24.71	25.05
4638	NYSE	OKE	Thu, Oct 21, 2010	24.73	24.93	24.50	24.61
4637	NYSE	OKE	Wed, Oct 20, 2010	24.28	24.79	24.28	24.60
4636	NYSE	OKE	Tue, Oct 19, 2010	24.50	24.57	24.03	24.18
4635	NYSE	OKE	Mon, Oct 18, 2010	24.66	24.85	24.59	24.74
4634	NYSE	OKE	Fri, Oct 15, 2010	24.57	24.70	24.47	24.67
4633	NYSE	OKE	Thu, Oct 14, 2010	24.47	24.67	24.28	24.44
4632	NYSE	OKE	Wed, Oct 13, 2010	24.22	24.53	24.18	24.40
4631	NYSE	OKE	Tue, Oct 12, 2010	24.07	24.18	23.90	24.11
4630	NYSE	OKE	Mon, Oct 11, 2010	24.06	24.24	24.04	24.10
4629	NYSE	OKE	Fri, Oct 8, 2010	24.00	24.13	23.88	24.07
4628	NYSE	OKE	Thu, Oct 7, 2010	23.81	24.04	23.67	23.93
4627	NYSE	OKE	Wed, Oct 6, 2010	23.79	23.96	23.63	23.75
4626	NYSE	OKE	Tue, Oct 5, 2010	23.02	23.95	22.87	23.88
4625	NYSE	OKE	Mon, Oct 4, 2010	22.76	23.00	22.72	22.90
4624	NYSE	OKE	Fri, Oct 1, 2010	22.68	22.87	22.53	22.82
4623	NYSE	OKE	Thu, Sep 30, 2010	22.47	22.58	22.27	22.52
4622	NYSE	OKE	Wed, Sep 29, 2010	22.20	22.46	22.08	22.27
4621	NYSE	OKE	Tue, Sep 28, 2010	22.29	22.36	21.91	22.30
4620	NYSE	OKE	Mon, Sep 27, 2010	22.47	22.49	22.24	22.25
4619	NYSE	OKE	Fri, Sep 24, 2010	22.23	22.56	22.13	22.42
4618	NYSE	OKE	Thu, Sep 23, 2010	21.96	22.08	21.89	21.94
4617	NYSE	OKE	Wed, Sep 22, 2010	22.02	22.25	22.02	22.09
4616	NYSE	OKE	Tue, Sep 21, 2010	22.20	22.27	22.00	22.02
4615	NYSE	OKE	Mon, Sep 20, 2010	22.04	22.21	21.90	22.18
4614	NYSE	OKE	Fri, Sep 17, 2010	22.23	22.23	21.91	21.97
4613	NYSE	OKE	Thu, Sep 16, 2010	22.16	22.22	22.01	22.11
4612	NYSE	OKE	Wed, Sep 15, 2010	22.20	22.25	21.95	22.19
4611	NYSE	OKE	Tue, Sep 14, 2010	22.23	22.39	22.11	22.31
4610	NYSE	OKE	Mon, Sep 13, 2010	22.41	22.50	22.23	22.26
4609	NYSE	OKE	Fri, Sep 10, 2010	22.12	22.39	22.12	22.23
4608	NYSE	OKE	Thu, Sep 9, 2010	22.19	22.32	22.07	22.17
4607	NYSE	OKE	Wed, Sep 8, 2010	21.81	22.06	21.79	21.94
4606	NYSE	OKE	Tue, Sep 7, 2010	22.16	22.22	21.76	21.81
4605	NYSE	OKE	Fri, Sep 3, 2010	22.20	22.44	22.10	22.42
4604	NYSE	OKE	Thu, Sep 2, 2010	22.26	22.27	21.95	22.02
4603	NYSE	OKE	Wed, Sep 1, 2010	21.80	22.16	21.65	22.12
4602	NYSE	OKE	Tue, Aug 31, 2010	21.53	21.66	21.27	21.46
4601	NYSE	OKE	Mon, Aug 30, 2010	22.10	22.15	21.61	21.61
4600	NYSE	OKE	Fri, Aug 27, 2010	21.87	22.23	21.64	22.16
4599	NYSE	OKE	Thu, Aug 26, 2010	21.84	22.08	21.70	21.75
4598	NYSE	OKE	Wed, Aug 25, 2010	21.66	21.83	21.49	21.79
4597	NYSE	OKE	Tue, Aug 24, 2010	21.62	21.83	21.44	21.71
4596	NYSE	OKE	Mon, Aug 23, 2010	22.10	22.32	21.88	21.89
4595	NYSE	OKE	Fri, Aug 20, 2010	22.11	22.22	21.71	22.00
4594	NYSE	OKE	Thu, Aug 19, 2010	22.63	22.66	22.13	22.30
4593	NYSE	OKE	Wed, Aug 18, 2010	22.89	22.89	22.53	22.72
4592	NYSE	OKE	Tue, Aug 17, 2010	22.66	23.09	22.61	22.88
4591	NYSE	OKE	Mon, Aug 16, 2010	22.49	22.62	22.35	22.50
4590	NYSE	OKE	Fri, Aug 13, 2010	22.39	22.84	22.38	22.60
4589	NYSE	OKE	Thu, Aug 12, 2010	22.34	22.50	22.17	22.44
4588	NYSE	OKE	Wed, Aug 11, 2010	22.90	23.08	22.53	22.55
4587	NYSE	OKE	Tue, Aug 10, 2010	23.24	23.55	23.03	23.38
4586	NYSE	OKE	Mon, Aug 9, 2010	23.42	23.56	23.32	23.47
4585	NYSE	OKE	Fri, Aug 6, 2010	23.41	23.50	23.00	23.33
4584	NYSE	OKE	Thu, Aug 5, 2010	23.51	23.75	23.48	23.60
4583	NYSE	OKE	Wed, Aug 4, 2010	23.75	23.87	23.46	23.68
4582	NYSE	OKE	Tue, Aug 3, 2010	23.85	23.88	23.62	23.70
4581	NYSE	OKE	Mon, Aug 2, 2010	23.55	23.99	23.55	23.93
4580	NYSE	OKE	Fri, Jul 30, 2010	23.04	23.35	22.91	23.27
4579	NYSE	OKE	Thu, Jul 29, 2010	23.70	23.75	23.01	23.25
4578	NYSE	OKE	Wed, Jul 28, 2010	23.63	23.81	23.40	23.52
4577	NYSE	OKE	Tue, Jul 27, 2010	23.79	24.00	23.68	23.96
4576	NYSE	OKE	Mon, Jul 26, 2010	23.14	23.53	23.04	23.53
4575	NYSE	OKE	Fri, Jul 23, 2010	22.83	23.12	22.65	22.98
4574	NYSE	OKE	Thu, Jul 22, 2010	22.77	23.01	22.71	22.82
4573	NYSE	OKE	Wed, Jul 21, 2010	23.00	23.03	22.41	22.53
4572	NYSE	OKE	Tue, Jul 20, 2010	22.36	22.94	22.27	22.94
4571	NYSE	OKE	Mon, Jul 19, 2010	22.60	22.72	22.32	22.66
4570	NYSE	OKE	Fri, Jul 16, 2010	22.89	22.89	22.48	22.54
4569	NYSE	OKE	Thu, Jul 15, 2010	22.79	23.09	22.55	23.00
4568	NYSE	OKE	Wed, Jul 14, 2010	22.86	23.10	22.68	22.85
4567	NYSE	OKE	Tue, Jul 13, 2010	22.88	23.12	22.79	23.01
4566	NYSE	OKE	Mon, Jul 12, 2010	22.55	22.75	22.30	22.62
4565	NYSE	OKE	Fri, Jul 9, 2010	22.55	22.75	22.42	22.68
4564	NYSE	OKE	Thu, Jul 8, 2010	22.19	22.48	22.17	22.44
4563	NYSE	OKE	Wed, Jul 7, 2010	21.37	22.07	21.36	22.06
4562	NYSE	OKE	Tue, Jul 6, 2010	21.48	21.59	21.17	21.43
4561	NYSE	OKE	Fri, Jul 2, 2010	21.28	21.46	21.05	21.15
4560	NYSE	OKE	Thu, Jul 1, 2010	21.56	21.62	20.90	21.27
4559	NYSE	OKE	Wed, Jun 30, 2010	21.77	22.11	21.54	21.63
4558	NYSE	OKE	Tue, Jun 29, 2010	22.59	22.59	21.71	21.85
4557	NYSE	OKE	Mon, Jun 28, 2010	22.59	23.05	22.46	22.87
4556	NYSE	OKE	Fri, Jun 25, 2010	22.32	22.79	22.11	22.61
4555	NYSE	OKE	Thu, Jun 24, 2010	22.11	22.55	22.11	22.20
4554	NYSE	OKE	Wed, Jun 23, 2010	22.77	22.82	22.15	22.25
4553	NYSE	OKE	Tue, Jun 22, 2010	23.57	23.61	22.68	22.74
4552	NYSE	OKE	Mon, Jun 21, 2010	23.76	24.11	23.34	23.49
4551	NYSE	OKE	Fri, Jun 18, 2010	23.62	23.63	23.35	23.50
4550	NYSE	OKE	Thu, Jun 17, 2010	23.50	23.62	23.19	23.55
4549	NYSE	OKE	Wed, Jun 16, 2010	23.36	23.61	23.12	23.38
4548	NYSE	OKE	Tue, Jun 15, 2010	22.90	23.48	22.89	23.47
4547	NYSE	OKE	Mon, Jun 14, 2010	22.82	23.15	22.76	22.80
4546	NYSE	OKE	Fri, Jun 11, 2010	22.14	22.67	22.14	22.65
4545	NYSE	OKE	Thu, Jun 10, 2010	22.00	22.53	21.95	22.53
4544	NYSE	OKE	Wed, Jun 9, 2010	21.67	22.00	21.51	21.61
4543	NYSE	OKE	Tue, Jun 8, 2010	21.23	21.58	21.08	21.55
4542	NYSE	OKE	Mon, Jun 7, 2010	21.76	21.94	21.20	21.23
4541	NYSE	OKE	Fri, Jun 4, 2010	22.19	22.38	21.51	21.69
4540	NYSE	OKE	Thu, Jun 3, 2010	22.39	22.71	22.35	22.65
4539	NYSE	OKE	Wed, Jun 2, 2010	21.49	22.38	21.47	22.38
4538	NYSE	OKE	Tue, Jun 1, 2010	21.97	22.24	21.42	21.42
4537	NYSE	OKE	Fri, May 28, 2010	22.34	22.57	22.18	22.24
4536	NYSE	OKE	Thu, May 27, 2010	21.89	22.33	21.81	22.31
4535	NYSE	OKE	Wed, May 26, 2010	21.22	22.03	21.11	21.48
4534	NYSE	OKE	Tue, May 25, 2010	20.84	21.02	20.38	21.00
4533	NYSE	OKE	Mon, May 24, 2010	21.56	21.72	21.29	21.40
4532	NYSE	OKE	Fri, May 21, 2010	20.83	21.66	20.76	21.61
4531	NYSE	OKE	Thu, May 20, 2010	22.05	22.12	21.40	21.45
4530	NYSE	OKE	Wed, May 19, 2010	22.82	22.93	22.17	22.64
4529	NYSE	OKE	Tue, May 18, 2010	23.64	23.90	22.96	22.99
4528	NYSE	OKE	Mon, May 17, 2010	23.63	24.00	23.03	23.49
4527	NYSE	OKE	Fri, May 14, 2010	24.24	24.27	23.43	23.62
4526	NYSE	OKE	Thu, May 13, 2010	24.79	24.79	24.32	24.35
4525	NYSE	OKE	Wed, May 12, 2010	24.37	24.88	24.36	24.79
4524	NYSE	OKE	Tue, May 11, 2010	23.90	24.85	23.90	24.41
4523	NYSE	OKE	Mon, May 10, 2010	23.97	24.36	23.73	24.23
4522	NYSE	OKE	Fri, May 7, 2010	23.25	23.60	22.65	23.00
4521	NYSE	OKE	Thu, May 6, 2010	24.16	24.52	14.78	23.20
4520	NYSE	OKE	Wed, May 5, 2010	24.66	24.76	24.13	24.24
4519	NYSE	OKE	Tue, May 4, 2010	25.12	25.14	24.79	24.88
4518	NYSE	OKE	Mon, May 3, 2010	24.66	25.43	24.66	25.36
4517	NYSE	OKE	Fri, Apr 30, 2010	24.74	24.92	24.49	24.57
4516	NYSE	OKE	Thu, Apr 29, 2010	24.56	24.99	24.53	24.60
4515	NYSE	OKE	Wed, Apr 28, 2010	24.28	24.65	24.12	24.43
4514	NYSE	OKE	Tue, Apr 27, 2010	25.00	25.22	24.23	24.27
4513	NYSE	OKE	Mon, Apr 26, 2010	25.06	25.28	25.00	25.10
4512	NYSE	OKE	Fri, Apr 23, 2010	24.54	25.03	24.45	25.02
4511	NYSE	OKE	Thu, Apr 22, 2010	24.18	24.61	24.15	24.60
4510	NYSE	OKE	Wed, Apr 21, 2010	24.22	24.34	24.15	24.28
4509	NYSE	OKE	Tue, Apr 20, 2010	23.84	24.27	23.74	24.25
4508	NYSE	OKE	Mon, Apr 19, 2010	23.60	23.81	23.56	23.70
4507	NYSE	OKE	Fri, Apr 16, 2010	23.80	24.05	23.62	23.73
4506	NYSE	OKE	Thu, Apr 15, 2010	23.86	24.00	23.82	23.93
4505	NYSE	OKE	Wed, Apr 14, 2010	23.78	23.95	23.71	23.94
4504	NYSE	OKE	Tue, Apr 13, 2010	23.88	23.88	23.49	23.77
4503	NYSE	OKE	Mon, Apr 12, 2010	23.75	23.99	23.75	23.87
4502	NYSE	OKE	Fri, Apr 9, 2010	23.57	23.80	23.42	23.79
4501	NYSE	OKE	Thu, Apr 8, 2010	23.72	23.72	23.40	23.56
4500	NYSE	OKE	Wed, Apr 7, 2010	23.94	23.98	23.64	23.80
4499	NYSE	OKE	Tue, Apr 6, 2010	23.68	24.02	23.63	24.00
4498	NYSE	OKE	Mon, Apr 5, 2010	23.42	23.75	23.42	23.73
4497	NYSE	OKE	Thu, Apr 1, 2010	22.93	23.39	22.93	23.39
4496	NYSE	OKE	Wed, Mar 31, 2010	22.98	23.00	22.77	22.83
4495	NYSE	OKE	Tue, Mar 30, 2010	23.06	23.10	22.92	23.04
4494	NYSE	OKE	Mon, Mar 29, 2010	22.74	23.03	22.70	23.03
4493	NYSE	OKE	Fri, Mar 26, 2010	22.92	22.94	22.59	22.65
4492	NYSE	OKE	Thu, Mar 25, 2010	23.17	23.26	22.80	22.83
4491	NYSE	OKE	Wed, Mar 24, 2010	23.12	23.23	22.98	23.07
4490	NYSE	OKE	Tue, Mar 23, 2010	22.99	23.29	22.91	23.21
4489	NYSE	OKE	Mon, Mar 22, 2010	22.74	22.95	22.60	22.93
4488	NYSE	OKE	Fri, Mar 19, 2010	23.42	23.44	22.79	22.98
4487	NYSE	OKE	Thu, Mar 18, 2010	23.40	23.49	23.28	23.40
4486	NYSE	OKE	Wed, Mar 17, 2010	23.43	23.46	23.18	23.38
4485	NYSE	OKE	Tue, Mar 16, 2010	23.33	23.41	23.16	23.32
4484	NYSE	OKE	Mon, Mar 15, 2010	23.27	23.32	22.97	23.29
4483	NYSE	OKE	Fri, Mar 12, 2010	23.67	23.67	23.23	23.33
4482	NYSE	OKE	Thu, Mar 11, 2010	23.34	23.59	23.30	23.58
4481	NYSE	OKE	Wed, Mar 10, 2010	23.24	23.46	23.21	23.45
4480	NYSE	OKE	Tue, Mar 9, 2010	23.05	23.36	23.04	23.32
4479	NYSE	OKE	Mon, Mar 8, 2010	23.21	23.43	23.12	23.19
4478	NYSE	OKE	Fri, Mar 5, 2010	23.51	23.51	23.33	23.45
4477	NYSE	OKE	Thu, Mar 4, 2010	23.49	23.56	23.01	23.43
4476	NYSE	OKE	Wed, Mar 3, 2010	22.87	23.01	22.83	22.94
4475	NYSE	OKE	Tue, Mar 2, 2010	22.70	22.83	22.63	22.79
4474	NYSE	OKE	Mon, Mar 1, 2010	22.28	22.63	22.22	22.63
4473	NYSE	OKE	Fri, Feb 26, 2010	22.12	22.30	22.01	22.17
4472	NYSE	OKE	Thu, Feb 25, 2010	21.70	22.09	21.58	22.09
4471	NYSE	OKE	Wed, Feb 24, 2010	21.58	21.96	21.47	21.96
4470	NYSE	OKE	Tue, Feb 23, 2010	21.89	21.89	21.25	21.48
4469	NYSE	OKE	Mon, Feb 22, 2010	21.58	21.76	21.46	21.74
4468	NYSE	OKE	Fri, Feb 19, 2010	21.30	21.52	21.24	21.50
4467	NYSE	OKE	Thu, Feb 18, 2010	21.29	21.35	21.15	21.35
4466	NYSE	OKE	Wed, Feb 17, 2010	21.27	21.36	21.17	21.36
4465	NYSE	OKE	Tue, Feb 16, 2010	21.00	21.22	20.96	21.22
4464	NYSE	OKE	Fri, Feb 12, 2010	20.56	20.84	20.39	20.84
4463	NYSE	OKE	Thu, Feb 11, 2010	20.48	20.81	20.39	20.81
4462	NYSE	OKE	Wed, Feb 10, 2010	20.69	20.79	20.33	20.55
4461	NYSE	OKE	Tue, Feb 9, 2010	20.67	20.85	20.46	20.68
4460	NYSE	OKE	Mon, Feb 8, 2010	20.47	20.60	20.25	20.31
4459	NYSE	OKE	Fri, Feb 5, 2010	20.70	20.70	19.98	20.38
4458	NYSE	OKE	Thu, Feb 4, 2010	21.33	21.33	20.69	20.69
4457	NYSE	OKE	Wed, Feb 3, 2010	21.50	21.61	21.38	21.47
4456	NYSE	OKE	Tue, Feb 2, 2010	21.52	21.69	21.41	21.65
4455	NYSE	OKE	Mon, Feb 1, 2010	21.21	21.58	21.08	21.54
4454	NYSE	OKE	Fri, Jan 29, 2010	21.78	21.85	21.10	21.10
4453	NYSE	OKE	Thu, Jan 28, 2010	22.05	22.08	21.67	21.72
4452	NYSE	OKE	Wed, Jan 27, 2010	22.35	22.39	21.69	21.96
4451	NYSE	OKE	Tue, Jan 26, 2010	22.51	22.85	22.49	22.67
4450	NYSE	OKE	Mon, Jan 25, 2010	22.52	22.74	22.38	22.61
4449	NYSE	OKE	Fri, Jan 22, 2010	22.77	22.81	22.35	22.40
4448	NYSE	OKE	Thu, Jan 21, 2010	23.03	23.26	22.61	22.79
4447	NYSE	OKE	Wed, Jan 20, 2010	22.87	23.00	22.50	22.99
4446	NYSE	OKE	Tue, Jan 19, 2010	22.39	23.03	22.34	22.99
4445	NYSE	OKE	Fri, Jan 15, 2010	22.76	22.76	22.32	22.46
4444	NYSE	OKE	Thu, Jan 14, 2010	22.86	23.00	22.75	22.83
4443	NYSE	OKE	Wed, Jan 13, 2010	23.00	23.00	22.78	22.96
4442	NYSE	OKE	Tue, Jan 12, 2010	23.11	23.19	22.78	22.87
4441	NYSE	OKE	Mon, Jan 11, 2010	22.84	23.26	22.72	23.21
4440	NYSE	OKE	Fri, Jan 8, 2010	22.56	22.73	22.39	22.70
4439	NYSE	OKE	Thu, Jan 7, 2010	22.76	22.76	22.42	22.57
4438	NYSE	OKE	Wed, Jan 6, 2010	22.64	22.77	22.50	22.72
4437	NYSE	OKE	Tue, Jan 5, 2010	22.75	22.88	22.30	22.59
4436	NYSE	OKE	Mon, Jan 4, 2010	22.44	22.86	22.44	22.79
4435	NYSE	OKE	Thu, Dec 31, 2009	22.16	22.49	22.16	22.29
4434	NYSE	OKE	Wed, Dec 30, 2009	22.08	22.28	22.02	22.18
4433	NYSE	OKE	Tue, Dec 29, 2009	22.25	22.30	22.06	22.13
4432	NYSE	OKE	Mon, Dec 28, 2009	22.12	22.21	22.04	22.17
4431	NYSE	OKE	Thu, Dec 24, 2009	22.00	22.12	21.93	22.01
4430	NYSE	OKE	Wed, Dec 23, 2009	21.62	21.96	21.58	21.94
4429	NYSE	OKE	Tue, Dec 22, 2009	21.83	21.86	21.59	21.66
4428	NYSE	OKE	Mon, Dec 21, 2009	22.00	22.00	21.02	21.70
4427	NYSE	OKE	Fri, Dec 18, 2009	21.58	21.70	21.34	21.37
4426	NYSE	OKE	Thu, Dec 17, 2009	21.47	21.59	21.30	21.49
4425	NYSE	OKE	Wed, Dec 16, 2009	21.62	21.70	21.48	21.58
4424	NYSE	OKE	Tue, Dec 15, 2009	21.35	21.52	21.22	21.50
4423	NYSE	OKE	Mon, Dec 14, 2009	21.36	21.57	21.10	21.36
4422	NYSE	OKE	Fri, Dec 11, 2009	20.80	21.28	20.49	21.20
4421	NYSE	OKE	Thu, Dec 10, 2009	20.71	20.87	20.56	20.80
4420	NYSE	OKE	Wed, Dec 9, 2009	20.61	20.61	20.25	20.56
4419	NYSE	OKE	Tue, Dec 8, 2009	20.64	20.67	20.33	20.57
4418	NYSE	OKE	Mon, Dec 7, 2009	20.40	20.82	20.38	20.73
4417	NYSE	OKE	Fri, Dec 4, 2009	20.56	20.58	20.20	20.40
4416	NYSE	OKE	Thu, Dec 3, 2009	20.37	20.50	20.23	20.27
4415	NYSE	OKE	Wed, Dec 2, 2009	20.11	20.29	20.04	20.28
4414	NYSE	OKE	Tue, Dec 1, 2009	20.17	20.17	19.85	20.09
4413	NYSE	OKE	Mon, Nov 30, 2009	19.89	20.08	19.81	20.01
4412	NYSE	OKE	Fri, Nov 27, 2009	19.85	19.97	19.60	19.84
4411	NYSE	OKE	Wed, Nov 25, 2009	20.00	20.19	19.85	20.18
4410	NYSE	OKE	Tue, Nov 24, 2009	19.85	19.98	19.68	19.94
4409	NYSE	OKE	Mon, Nov 23, 2009	19.79	20.13	19.73	19.86
4408	NYSE	OKE	Fri, Nov 20, 2009	19.53	19.60	19.33	19.54
4407	NYSE	OKE	Thu, Nov 19, 2009	19.76	19.77	19.40	19.56
4406	NYSE	OKE	Wed, Nov 18, 2009	20.11	20.13	19.83	19.87
4405	NYSE	OKE	Tue, Nov 17, 2009	19.96	20.09	19.91	20.06
4404	NYSE	OKE	Mon, Nov 16, 2009	19.68	20.10	19.63	20.05
4403	NYSE	OKE	Fri, Nov 13, 2009	19.26	19.61	19.09	19.52
4402	NYSE	OKE	Thu, Nov 12, 2009	19.40	19.47	19.11	19.14
4401	NYSE	OKE	Wed, Nov 11, 2009	19.61	19.69	19.24	19.40
4400	NYSE	OKE	Tue, Nov 10, 2009	19.23	19.53	19.23	19.50
4399	NYSE	OKE	Mon, Nov 9, 2009	19.01	19.28	18.94	19.26
4398	NYSE	OKE	Fri, Nov 6, 2009	18.88	19.01	18.66	18.81
4397	NYSE	OKE	Thu, Nov 5, 2009	18.60	19.04	18.52	19.04
4396	NYSE	OKE	Wed, Nov 4, 2009	18.73	18.79	18.43	18.43
4395	NYSE	OKE	Tue, Nov 3, 2009	18.01	18.50	17.77	18.47
4394	NYSE	OKE	Mon, Nov 2, 2009	18.13	18.36	17.87	18.09
4393	NYSE	OKE	Fri, Oct 30, 2009	18.47	18.61	18.00	18.11
4392	NYSE	OKE	Thu, Oct 29, 2009	18.34	18.65	18.21	18.58
4391	NYSE	OKE	Wed, Oct 28, 2009	18.48	18.74	18.18	18.19
4390	NYSE	OKE	Tue, Oct 27, 2009	18.43	19.13	18.31	18.87
4389	NYSE	OKE	Mon, Oct 26, 2009	19.07	19.46	18.67	18.71
4388	NYSE	OKE	Fri, Oct 23, 2009	19.25	19.34	18.90	18.99
4387	NYSE	OKE	Thu, Oct 22, 2009	19.32	19.48	18.96	19.19
4386	NYSE	OKE	Wed, Oct 21, 2009	19.47	19.77	19.36	19.39
4385	NYSE	OKE	Tue, Oct 20, 2009	19.38	19.55	19.22	19.47
4384	NYSE	OKE	Mon, Oct 19, 2009	19.01	19.38	18.87	19.31
4383	NYSE	OKE	Fri, Oct 16, 2009	18.95	19.11	18.86	18.93
4382	NYSE	OKE	Thu, Oct 15, 2009	18.80	19.15	18.70	19.14
4381	NYSE	OKE	Wed, Oct 14, 2009	19.00	19.00	18.67	18.86
4380	NYSE	OKE	Tue, Oct 13, 2009	18.80	18.80	18.57	18.77
4379	NYSE	OKE	Mon, Oct 12, 2009	18.71	18.87	18.65	18.80
4378	NYSE	OKE	Fri, Oct 9, 2009	18.41	18.58	18.34	18.57
4377	NYSE	OKE	Thu, Oct 8, 2009	18.14	18.43	18.01	18.42
4376	NYSE	OKE	Wed, Oct 7, 2009	18.19	18.19	17.96	18.08
4375	NYSE	OKE	Tue, Oct 6, 2009	18.07	18.22	18.05	18.18
4374	NYSE	OKE	Mon, Oct 5, 2009	17.66	17.98	17.46	17.98
4373	NYSE	OKE	Fri, Oct 2, 2009	17.64	17.86	17.32	17.59
4372	NYSE	OKE	Thu, Oct 1, 2009	18.29	18.29	17.72	17.83
4371	NYSE	OKE	Wed, Sep 30, 2009	18.32	18.43	18.13	18.31
4370	NYSE	OKE	Tue, Sep 29, 2009	18.10	18.39	18.03	18.35
4369	NYSE	OKE	Mon, Sep 28, 2009	17.95	18.25	17.89	18.13
4368	NYSE	OKE	Fri, Sep 25, 2009	17.75	17.99	17.69	17.86
4367	NYSE	OKE	Thu, Sep 24, 2009	17.99	18.15	17.64	17.76
4366	NYSE	OKE	Wed, Sep 23, 2009	18.34	18.36	17.97	18.01
4365	NYSE	OKE	Tue, Sep 22, 2009	18.32	18.33	18.05	18.28
4364	NYSE	OKE	Mon, Sep 21, 2009	18.25	18.29	17.97	18.10
4363	NYSE	OKE	Fri, Sep 18, 2009	18.09	18.56	18.09	18.38
4362	NYSE	OKE	Thu, Sep 17, 2009	17.86	18.21	17.79	18.03
4361	NYSE	OKE	Wed, Sep 16, 2009	17.50	17.85	17.45	17.85
4360	NYSE	OKE	Tue, Sep 15, 2009	17.18	17.44	17.01	17.43
4359	NYSE	OKE	Mon, Sep 14, 2009	16.97	17.19	16.88	17.18
4358	NYSE	OKE	Fri, Sep 11, 2009	17.13	17.29	16.91	17.02
4357	NYSE	OKE	Thu, Sep 10, 2009	17.33	17.33	17.07	17.13
4356	NYSE	OKE	Wed, Sep 9, 2009	17.21	17.50	17.05	17.33
4355	NYSE	OKE	Tue, Sep 8, 2009	16.90	17.16	16.82	17.16
4354	NYSE	OKE	Fri, Sep 4, 2009	16.60	16.75	16.56	16.75
4353	NYSE	OKE	Thu, Sep 3, 2009	16.63	16.63	16.43	16.56
4352	NYSE	OKE	Wed, Sep 2, 2009	16.66	16.70	16.31	16.63
4351	NYSE	OKE	Tue, Sep 1, 2009	16.90	17.05	16.62	16.69
4350	NYSE	OKE	Mon, Aug 31, 2009	17.09	17.09	16.66	16.94
4349	NYSE	OKE	Fri, Aug 28, 2009	17.81	17.81	17.14	17.20
4348	NYSE	OKE	Thu, Aug 27, 2009	17.83	17.83	17.42	17.60
4347	NYSE	OKE	Wed, Aug 26, 2009	17.95	18.00	17.72	17.87
4346	NYSE	OKE	Tue, Aug 25, 2009	17.95	18.02	17.88	17.99
4345	NYSE	OKE	Mon, Aug 24, 2009	17.75	17.95	17.69	17.93
4344	NYSE	OKE	Fri, Aug 21, 2009	17.42	17.75	17.40	17.73
4343	NYSE	OKE	Thu, Aug 20, 2009	17.33	17.47	17.30	17.42
4342	NYSE	OKE	Wed, Aug 19, 2009	17.02	17.48	16.96	17.39
4341	NYSE	OKE	Tue, Aug 18, 2009	17.24	17.35	17.15	17.21
4340	NYSE	OKE	Mon, Aug 17, 2009	17.08	17.25	16.90	17.21
4339	NYSE	OKE	Fri, Aug 14, 2009	17.39	17.45	17.07	17.36
4338	NYSE	OKE	Thu, Aug 13, 2009	17.38	17.49	17.25	17.43
4337	NYSE	OKE	Wed, Aug 12, 2009	16.77	17.43	16.77	17.31
4336	NYSE	OKE	Tue, Aug 11, 2009	16.99	17.00	16.81	16.83
4335	NYSE	OKE	Mon, Aug 10, 2009	16.95	17.07	16.84	17.00
4334	NYSE	OKE	Fri, Aug 7, 2009	16.86	17.10	16.81	17.09
4333	NYSE	OKE	Thu, Aug 6, 2009	16.68	16.90	16.48	16.69
4332	NYSE	OKE	Wed, Aug 5, 2009	17.00	17.05	16.58	16.75
4331	NYSE	OKE	Tue, Aug 4, 2009	16.89	16.96	16.76	16.96
4330	NYSE	OKE	Mon, Aug 3, 2009	16.67	16.94	16.50	16.89
4329	NYSE	OKE	Fri, Jul 31, 2009	16.52	16.71	16.38	16.55
4328	NYSE	OKE	Thu, Jul 30, 2009	16.48	16.73	16.33	16.54
4327	NYSE	OKE	Wed, Jul 29, 2009	16.33	16.37	15.98	16.36
4326	NYSE	OKE	Tue, Jul 28, 2009	16.59	16.66	16.54	16.66
4325	NYSE	OKE	Mon, Jul 27, 2009	16.68	16.72	16.56	16.68
4324	NYSE	OKE	Fri, Jul 24, 2009	16.31	16.63	16.26	16.63
4323	NYSE	OKE	Thu, Jul 23, 2009	15.94	16.40	15.90	16.40
4322	NYSE	OKE	Wed, Jul 22, 2009	15.64	15.98	15.57	15.91
4321	NYSE	OKE	Tue, Jul 21, 2009	15.64	15.74	15.51	15.73
4320	NYSE	OKE	Mon, Jul 20, 2009	15.44	15.58	15.35	15.47
4319	NYSE	OKE	Fri, Jul 17, 2009	15.17	15.47	15.10	15.33
4318	NYSE	OKE	Thu, Jul 16, 2009	14.92	15.24	14.85	15.14
4317	NYSE	OKE	Wed, Jul 15, 2009	14.64	15.09	14.64	14.94
4316	NYSE	OKE	Tue, Jul 14, 2009	14.65	14.65	14.42	14.53
4315	NYSE	OKE	Mon, Jul 13, 2009	14.23	14.56	14.06	14.54
4314	NYSE	OKE	Fri, Jul 10, 2009	14.11	14.26	14.00	14.25
4313	NYSE	OKE	Thu, Jul 9, 2009	14.07	14.28	13.93	14.14
4312	NYSE	OKE	Wed, Jul 8, 2009	14.21	14.25	13.75	13.96
4311	NYSE	OKE	Tue, Jul 7, 2009	14.66	14.66	14.14	14.18
4310	NYSE	OKE	Mon, Jul 6, 2009	14.60	14.63	14.34	14.62
4309	NYSE	OKE	Thu, Jul 2, 2009	14.92	15.15	14.52	14.53
4308	NYSE	OKE	Wed, Jul 1, 2009	14.85	15.20	14.83	15.09
4307	NYSE	OKE	Tue, Jun 30, 2009	14.76	14.78	14.50	14.75
4306	NYSE	OKE	Mon, Jun 29, 2009	14.55	14.78	14.52	14.73
4305	NYSE	OKE	Fri, Jun 26, 2009	14.64	14.67	14.43	14.51
4304	NYSE	OKE	Thu, Jun 25, 2009	14.04	14.70	14.02	14.65
4303	NYSE	OKE	Wed, Jun 24, 2009	14.07	14.27	13.97	14.07
4302	NYSE	OKE	Tue, Jun 23, 2009	14.25	14.37	13.99	14.02
4301	NYSE	OKE	Mon, Jun 22, 2009	14.52	14.56	14.16	14.16
4300	NYSE	OKE	Fri, Jun 19, 2009	14.74	14.78	14.48	14.64
4299	NYSE	OKE	Thu, Jun 18, 2009	14.54	14.76	14.47	14.65
4298	NYSE	OKE	Wed, Jun 17, 2009	14.54	14.68	14.40	14.51
4297	NYSE	OKE	Tue, Jun 16, 2009	14.75	14.84	14.45	14.57
4296	NYSE	OKE	Mon, Jun 15, 2009	14.88	14.99	14.61	14.81
4295	NYSE	OKE	Fri, Jun 12, 2009	15.05	15.09	14.84	15.00
4294	NYSE	OKE	Thu, Jun 11, 2009	14.85	15.25	14.82	15.17
4293	NYSE	OKE	Wed, Jun 10, 2009	14.90	14.99	14.59	14.82
4292	NYSE	OKE	Tue, Jun 9, 2009	15.00	15.05	14.67	14.81
4291	NYSE	OKE	Mon, Jun 8, 2009	14.66	14.98	14.65	14.90
4290	NYSE	OKE	Fri, Jun 5, 2009	14.87	14.97	14.65	14.77
4289	NYSE	OKE	Thu, Jun 4, 2009	14.66	14.84	14.61	14.81
4288	NYSE	OKE	Wed, Jun 3, 2009	14.86	14.92	14.40	14.62
4287	NYSE	OKE	Tue, Jun 2, 2009	15.05	15.05	14.85	14.92
4286	NYSE	OKE	Mon, Jun 1, 2009	14.84	15.07	14.83	15.01
4285	NYSE	OKE	Fri, May 29, 2009	14.26	14.66	14.13	14.65
4284	NYSE	OKE	Thu, May 28, 2009	14.01	14.28	13.93	14.21
4283	NYSE	OKE	Wed, May 27, 2009	14.26	14.26	13.88	13.91
4282	NYSE	OKE	Tue, May 26, 2009	13.55	14.19	13.44	14.18
4281	NYSE	OKE	Fri, May 22, 2009	13.75	13.86	13.64	13.64
4280	NYSE	OKE	Thu, May 21, 2009	13.85	13.85	13.50	13.72
4279	NYSE	OKE	Wed, May 20, 2009	14.05	14.21	13.86	13.91
4278	NYSE	OKE	Tue, May 19, 2009	13.69	14.10	13.64	13.98
4277	NYSE	OKE	Mon, May 18, 2009	13.40	13.76	13.38	13.76
4276	NYSE	OKE	Fri, May 15, 2009	13.48	13.50	13.15	13.24
4275	NYSE	OKE	Thu, May 14, 2009	13.26	13.60	13.04	13.50
4274	NYSE	OKE	Wed, May 13, 2009	13.79	13.93	13.28	13.29
4273	NYSE	OKE	Tue, May 12, 2009	14.21	14.21	13.71	13.88
4272	NYSE	OKE	Mon, May 11, 2009	13.87	14.05	13.82	14.01
4271	NYSE	OKE	Fri, May 8, 2009	13.74	14.23	13.74	14.02
4270	NYSE	OKE	Thu, May 7, 2009	14.17	14.25	13.52	13.58
4269	NYSE	OKE	Wed, May 6, 2009	13.87	14.03	13.67	14.03
4268	NYSE	OKE	Tue, May 5, 2009	13.92	13.99	13.66	13.70
4267	NYSE	OKE	Mon, May 4, 2009	13.32	13.92	13.27	13.92
4266	NYSE	OKE	Fri, May 1, 2009	13.05	13.31	12.76	13.22
4265	NYSE	OKE	Thu, Apr 30, 2009	13.33	13.51	13.05	13.09
4264	NYSE	OKE	Wed, Apr 29, 2009	12.73	13.33	12.70	13.16
4263	NYSE	OKE	Tue, Apr 28, 2009	12.74	12.94	12.61	12.68
4262	NYSE	OKE	Mon, Apr 27, 2009	12.61	13.04	12.57	12.94
4261	NYSE	OKE	Fri, Apr 24, 2009	12.60	12.80	12.55	12.72
4260	NYSE	OKE	Thu, Apr 23, 2009	12.56	12.70	12.35	12.49
4259	NYSE	OKE	Wed, Apr 22, 2009	12.46	12.78	12.38	12.50
4258	NYSE	OKE	Tue, Apr 21, 2009	12.25	12.64	12.25	12.57
4257	NYSE	OKE	Mon, Apr 20, 2009	12.45	12.65	12.23	12.27
4256	NYSE	OKE	Fri, Apr 17, 2009	12.48	12.70	12.46	12.64
4255	NYSE	OKE	Thu, Apr 16, 2009	12.25	12.55	12.15	12.46
4254	NYSE	OKE	Wed, Apr 15, 2009	12.09	12.24	11.97	12.16
4253	NYSE	OKE	Tue, Apr 14, 2009	12.17	12.30	12.05	12.10
4252	NYSE	OKE	Mon, Apr 13, 2009	12.05	12.28	11.92	12.22
4251	NYSE	OKE	Thu, Apr 9, 2009	12.06	12.20	11.91	12.11
4250	NYSE	OKE	Wed, Apr 8, 2009	11.76	11.86	11.55	11.82
4249	NYSE	OKE	Tue, Apr 7, 2009	11.72	11.92	11.63	11.73
4248	NYSE	OKE	Mon, Apr 6, 2009	11.98	12.16	11.70	11.92
4247	NYSE	OKE	Fri, Apr 3, 2009	12.01	12.12	11.81	12.06
4246	NYSE	OKE	Thu, Apr 2, 2009	11.84	12.11	11.67	11.98
4245	NYSE	OKE	Wed, Apr 1, 2009	11.12	11.57	10.96	11.54
4244	NYSE	OKE	Tue, Mar 31, 2009	11.27	11.58	11.11	11.32
4243	NYSE	OKE	Mon, Mar 30, 2009	11.30	11.30	10.94	11.14
4242	NYSE	OKE	Fri, Mar 27, 2009	11.51	11.63	11.38	11.46
4241	NYSE	OKE	Thu, Mar 26, 2009	11.82	11.92	11.46	11.82
4240	NYSE	OKE	Wed, Mar 25, 2009	11.52	11.90	11.30	11.69
4239	NYSE	OKE	Tue, Mar 24, 2009	11.58	11.75	11.40	11.44
4238	NYSE	OKE	Mon, Mar 23, 2009	11.31	11.75	11.31	11.71
4237	NYSE	OKE	Fri, Mar 20, 2009	11.33	11.49	11.06	11.07
4236	NYSE	OKE	Thu, Mar 19, 2009	11.12	11.44	11.02	11.33
4235	NYSE	OKE	Wed, Mar 18, 2009	10.65	11.09	10.42	10.94
4234	NYSE	OKE	Tue, Mar 17, 2009	10.25	10.70	10.16	10.68
4233	NYSE	OKE	Mon, Mar 16, 2009	10.20	10.57	10.12	10.23
4232	NYSE	OKE	Fri, Mar 13, 2009	9.87	10.07	9.83	10.04
4231	NYSE	OKE	Thu, Mar 12, 2009	9.41	9.83	9.27	9.77
4230	NYSE	OKE	Wed, Mar 11, 2009	9.46	9.58	9.31	9.45
4229	NYSE	OKE	Tue, Mar 10, 2009	9.28	9.54	9.23	9.39
4228	NYSE	OKE	Mon, Mar 9, 2009	9.35	9.57	9.05	9.10
4227	NYSE	OKE	Fri, Mar 6, 2009	9.70	9.95	9.18	9.47
4226	NYSE	OKE	Thu, Mar 5, 2009	10.09	10.09	9.57	9.63
4225	NYSE	OKE	Wed, Mar 4, 2009	10.23	10.34	10.03	10.14
4224	NYSE	OKE	Tue, Mar 3, 2009	10.41	10.53	9.94	9.98
4223	NYSE	OKE	Mon, Mar 2, 2009	10.97	11.03	10.17	10.23
4222	NYSE	OKE	Fri, Feb 27, 2009	11.18	11.70	10.91	11.17
4221	NYSE	OKE	Thu, Feb 26, 2009	11.63	11.75	11.35	11.35
4220	NYSE	OKE	Wed, Feb 25, 2009	11.02	11.69	11.01	11.47
4219	NYSE	OKE	Tue, Feb 24, 2009	11.70	11.70	10.46	11.09
4218	NYSE	OKE	Mon, Feb 23, 2009	12.29	12.30	11.51	11.56
4217	NYSE	OKE	Fri, Feb 20, 2009	12.51	12.60	11.81	12.17
4216	NYSE	OKE	Thu, Feb 19, 2009	12.79	12.94	12.56	12.63
4215	NYSE	OKE	Wed, Feb 18, 2009	13.31	13.31	12.69	12.78
4214	NYSE	OKE	Tue, Feb 17, 2009	13.48	13.72	13.15	13.19
4213	NYSE	OKE	Fri, Feb 13, 2009	13.84	14.14	12.47	13.96
4212	NYSE	OKE	Thu, Feb 12, 2009	13.59	13.97	13.37	13.97
4211	NYSE	OKE	Wed, Feb 11, 2009	13.68	13.97	13.59	13.82
4210	NYSE	OKE	Tue, Feb 10, 2009	13.96	14.18	13.45	13.58
4209	NYSE	OKE	Mon, Feb 9, 2009	14.10	14.21	13.92	14.03
4208	NYSE	OKE	Fri, Feb 6, 2009	13.89	14.25	13.89	14.03
4207	NYSE	OKE	Thu, Feb 5, 2009	14.28	14.61	14.17	14.49
4206	NYSE	OKE	Wed, Feb 4, 2009	14.34	14.66	14.24	14.41
4205	NYSE	OKE	Tue, Feb 3, 2009	14.74	14.86	14.42	14.81
4204	NYSE	OKE	Mon, Feb 2, 2009	14.52	14.81	14.40	14.73
4203	NYSE	OKE	Fri, Jan 30, 2009	15.08	15.25	14.50	14.61
4202	NYSE	OKE	Thu, Jan 29, 2009	15.28	15.29	14.89	15.00
4201	NYSE	OKE	Wed, Jan 28, 2009	15.60	15.60	15.14	15.38
4200	NYSE	OKE	Tue, Jan 27, 2009	15.30	15.69	15.13	15.54
4199	NYSE	OKE	Mon, Jan 26, 2009	14.82	15.56	14.75	15.27
4198	NYSE	OKE	Fri, Jan 23, 2009	14.28	14.89	14.06	14.71
4197	NYSE	OKE	Thu, Jan 22, 2009	14.26	14.83	13.78	14.48
4196	NYSE	OKE	Wed, Jan 21, 2009	13.86	14.57	13.84	14.50
4195	NYSE	OKE	Tue, Jan 20, 2009	14.31	14.60	13.75	13.79
4194	NYSE	OKE	Fri, Jan 16, 2009	14.28	14.64	14.06	14.29
4193	NYSE	OKE	Thu, Jan 15, 2009	13.97	14.14	13.53	14.11
4192	NYSE	OKE	Wed, Jan 14, 2009	14.48	14.48	13.94	14.04
4191	NYSE	OKE	Tue, Jan 13, 2009	14.43	14.77	14.33	14.70
4190	NYSE	OKE	Mon, Jan 12, 2009	14.57	14.84	14.43	14.57
4189	NYSE	OKE	Fri, Jan 9, 2009	15.21	15.21	14.59	14.72
4188	NYSE	OKE	Thu, Jan 8, 2009	15.07	15.27	14.89	15.15
4187	NYSE	OKE	Wed, Jan 7, 2009	15.38	15.47	14.93	15.04
4186	NYSE	OKE	Tue, Jan 6, 2009	15.55	15.87	15.38	15.54
4185	NYSE	OKE	Mon, Jan 5, 2009	15.20	15.46	15.16	15.40
4184	NYSE	OKE	Fri, Jan 2, 2009	14.62	15.40	14.53	15.30
4183	NYSE	OKE	Wed, Dec 31, 2008	14.25	14.62	14.10	14.56
4182	NYSE	OKE	Tue, Dec 30, 2008	13.88	14.30	13.82	14.23
4181	NYSE	OKE	Mon, Dec 29, 2008	13.99	14.04	13.65	13.85
4180	NYSE	OKE	Fri, Dec 26, 2008	13.70	13.90	13.53	13.89
4179	NYSE	OKE	Wed, Dec 24, 2008	13.52	13.75	13.38	13.69
4178	NYSE	OKE	Tue, Dec 23, 2008	13.86	13.97	13.39	13.53
4177	NYSE	OKE	Mon, Dec 22, 2008	13.90	13.98	13.45	13.61
4176	NYSE	OKE	Fri, Dec 19, 2008	14.01	14.11	13.52	13.74
4175	NYSE	OKE	Thu, Dec 18, 2008	14.30	14.50	13.72	13.89
4174	NYSE	OKE	Wed, Dec 17, 2008	14.20	14.53	14.17	14.28
4173	NYSE	OKE	Tue, Dec 16, 2008	13.95	14.41	13.81	14.40
4172	NYSE	OKE	Mon, Dec 15, 2008	13.86	13.94	13.50	13.62
4171	NYSE	OKE	Fri, Dec 12, 2008	13.64	13.86	13.48	13.72
4170	NYSE	OKE	Thu, Dec 11, 2008	14.33	15.02	13.68	13.91
4169	NYSE	OKE	Wed, Dec 10, 2008	13.68	14.33	13.55	14.29
4168	NYSE	OKE	Tue, Dec 9, 2008	13.83	14.37	13.38	13.50
4167	NYSE	OKE	Mon, Dec 8, 2008	13.70	14.12	13.58	13.83
4166	NYSE	OKE	Fri, Dec 5, 2008	12.58	13.21	12.10	13.21
4165	NYSE	OKE	Thu, Dec 4, 2008	13.58	13.66	12.50	12.74
4164	NYSE	OKE	Wed, Dec 3, 2008	13.32	13.83	13.12	13.80
4163	NYSE	OKE	Tue, Dec 2, 2008	13.14	13.53	12.83	13.50
4162	NYSE	OKE	Mon, Dec 1, 2008	14.37	14.47	12.91	12.94
4161	NYSE	OKE	Fri, Nov 28, 2008	14.49	14.67	14.13	14.67
4160	NYSE	OKE	Wed, Nov 26, 2008	13.73	14.45	13.36	14.38
4159	NYSE	OKE	Tue, Nov 25, 2008	13.76	14.18	13.53	13.83
4158	NYSE	OKE	Mon, Nov 24, 2008	13.11	13.95	12.76	13.68
4157	NYSE	OKE	Fri, Nov 21, 2008	12.08	12.99	11.79	12.95
4156	NYSE	OKE	Thu, Nov 20, 2008	13.22	13.33	11.76	11.84
4155	NYSE	OKE	Wed, Nov 19, 2008	13.59	14.06	13.35	13.44
4154	NYSE	OKE	Tue, Nov 18, 2008	13.44	13.96	13.07	13.68
4153	NYSE	OKE	Mon, Nov 17, 2008	13.20	14.08	13.20	13.41
4152	NYSE	OKE	Fri, Nov 14, 2008	14.17	14.17	13.19	13.44
4151	NYSE	OKE	Thu, Nov 13, 2008	13.38	14.16	12.60	14.16
4150	NYSE	OKE	Wed, Nov 12, 2008	13.79	13.96	13.03	13.13
4149	NYSE	OKE	Tue, Nov 11, 2008	14.20	14.51	13.88	14.09
4148	NYSE	OKE	Mon, Nov 10, 2008	14.83	15.63	14.20	14.42
4147	NYSE	OKE	Fri, Nov 7, 2008	14.94	15.22	14.35	14.96
4146	NYSE	OKE	Thu, Nov 6, 2008	16.00	16.26	14.21	14.51
4145	NYSE	OKE	Wed, Nov 5, 2008	15.24	15.99	15.24	15.50
4144	NYSE	OKE	Tue, Nov 4, 2008	15.88	16.04	15.01	15.40
4143	NYSE	OKE	Mon, Nov 3, 2008	15.87	15.99	15.38	15.59
4142	NYSE	OKE	Fri, Oct 31, 2008	15.71	16.18	15.22	15.95
4141	NYSE	OKE	Thu, Oct 30, 2008	14.76	15.96	14.76	15.84
4140	NYSE	OKE	Wed, Oct 29, 2008	14.91	15.04	14.20	14.56
4139	NYSE	OKE	Tue, Oct 28, 2008	13.16	14.84	13.03	14.84
4138	NYSE	OKE	Mon, Oct 27, 2008	13.40	13.57	12.88	12.90
4137	NYSE	OKE	Fri, Oct 24, 2008	13.42	13.87	13.12	13.65
4136	NYSE	OKE	Thu, Oct 23, 2008	14.70	15.04	13.32	14.12
4135	NYSE	OKE	Wed, Oct 22, 2008	14.77	14.90	14.06	14.57
4134	NYSE	OKE	Tue, Oct 21, 2008	15.42	15.79	15.00	15.12
4133	NYSE	OKE	Mon, Oct 20, 2008	14.24	15.68	14.24	15.63
4132	NYSE	OKE	Fri, Oct 17, 2008	13.55	14.89	13.01	13.96
4131	NYSE	OKE	Thu, Oct 16, 2008	13.26	13.77	12.75	13.58
4130	NYSE	OKE	Wed, Oct 15, 2008	14.47	14.49	13.11	13.12
4129	NYSE	OKE	Tue, Oct 14, 2008	15.41	16.64	14.05	14.75
4128	NYSE	OKE	Mon, Oct 13, 2008	12.12	15.07	12.06	15.07
4127	NYSE	OKE	Fri, Oct 10, 2008	12.03	12.18	10.78	11.59
4126	NYSE	OKE	Thu, Oct 9, 2008	13.98	14.36	12.48	12.48
4125	NYSE	OKE	Wed, Oct 8, 2008	14.29	14.58	13.11	13.96
4124	NYSE	OKE	Tue, Oct 7, 2008	15.56	15.96	14.52	14.53
4123	NYSE	OKE	Mon, Oct 6, 2008	16.49	16.49	14.55	15.39
4122	NYSE	OKE	Fri, Oct 3, 2008	16.45	17.49	16.29	16.71
4121	NYSE	OKE	Thu, Oct 2, 2008	17.09	17.11	16.37	16.37
4120	NYSE	OKE	Wed, Oct 1, 2008	17.06	17.28	16.83	17.18
4119	NYSE	OKE	Tue, Sep 30, 2008	16.92	17.24	16.79	17.20
4118	NYSE	OKE	Mon, Sep 29, 2008	17.85	17.85	16.50	16.71
4117	NYSE	OKE	Fri, Sep 26, 2008	18.07	18.27	17.81	18.13
4116	NYSE	OKE	Thu, Sep 25, 2008	18.34	18.44	18.15	18.25
4115	NYSE	OKE	Wed, Sep 24, 2008	18.54	18.60	18.13	18.24
4114	NYSE	OKE	Tue, Sep 23, 2008	18.53	18.90	18.25	18.45
4113	NYSE	OKE	Mon, Sep 22, 2008	19.09	19.24	18.45	18.57
4112	NYSE	OKE	Fri, Sep 19, 2008	22.99	22.99	18.38	19.06
4111	NYSE	OKE	Thu, Sep 18, 2008	18.44	18.55	17.05	18.25
4110	NYSE	OKE	Wed, Sep 17, 2008	19.04	19.22	18.51	18.54
4109	NYSE	OKE	Tue, Sep 16, 2008	18.94	19.32	18.32	19.30
4108	NYSE	OKE	Mon, Sep 15, 2008	19.87	20.06	19.00	19.23
4107	NYSE	OKE	Fri, Sep 12, 2008	19.71	20.67	19.71	20.50
4106	NYSE	OKE	Thu, Sep 11, 2008	20.39	20.50	19.91	20.08
4105	NYSE	OKE	Wed, Sep 10, 2008	20.09	20.70	20.01	20.62
4104	NYSE	OKE	Tue, Sep 9, 2008	21.00	21.09	19.94	19.94
4103	NYSE	OKE	Mon, Sep 8, 2008	21.31	21.49	20.77	21.00
4102	NYSE	OKE	Fri, Sep 5, 2008	21.31	21.31	20.77	21.10
4101	NYSE	OKE	Thu, Sep 4, 2008	21.58	21.73	21.30	21.37
4100	NYSE	OKE	Wed, Sep 3, 2008	21.53	21.66	21.45	21.62
4099	NYSE	OKE	Tue, Sep 2, 2008	21.50	21.97	21.46	21.55
4098	NYSE	OKE	Fri, Aug 29, 2008	21.91	21.98	21.73	21.86
4097	NYSE	OKE	Thu, Aug 28, 2008	21.95	22.10	21.60	21.87
4096	NYSE	OKE	Wed, Aug 27, 2008	22.50	22.50	21.77	21.82
4095	NYSE	OKE	Tue, Aug 26, 2008	21.77	22.03	21.70	21.78
4094	NYSE	OKE	Mon, Aug 25, 2008	21.84	21.88	21.60	21.66
4093	NYSE	OKE	Fri, Aug 22, 2008	21.95	22.08	21.73	21.96
4092	NYSE	OKE	Thu, Aug 21, 2008	21.74	21.99	21.74	21.90
4091	NYSE	OKE	Wed, Aug 20, 2008	21.61	21.85	21.58	21.78
4090	NYSE	OKE	Tue, Aug 19, 2008	21.12	21.58	21.12	21.58
4089	NYSE	OKE	Mon, Aug 18, 2008	21.10	21.23	21.05	21.21
4088	NYSE	OKE	Fri, Aug 15, 2008	21.53	21.69	20.90	21.08
4087	NYSE	OKE	Thu, Aug 14, 2008	21.97	22.06	21.29	21.52
4086	NYSE	OKE	Wed, Aug 13, 2008	21.50	22.01	21.34	21.98
4085	NYSE	OKE	Tue, Aug 12, 2008	21.63	21.75	21.37	21.48
4084	NYSE	OKE	Mon, Aug 11, 2008	21.93	21.93	21.10	21.59
4083	NYSE	OKE	Fri, Aug 8, 2008	22.00	22.11	21.65	21.83
4082	NYSE	OKE	Thu, Aug 7, 2008	23.11	23.17	21.92	22.00
4081	NYSE	OKE	Wed, Aug 6, 2008	22.77	23.30	22.76	23.24
4080	NYSE	OKE	Tue, Aug 5, 2008	22.37	22.81	22.08	22.66
4079	NYSE	OKE	Mon, Aug 4, 2008	22.54	22.58	22.03	22.30
4078	NYSE	OKE	Fri, Aug 1, 2008	22.74	22.83	22.42	22.50
4077	NYSE	OKE	Thu, Jul 31, 2008	22.90	22.90	22.51	22.74
4076	NYSE	OKE	Wed, Jul 30, 2008	22.49	22.98	22.44	22.98
4075	NYSE	OKE	Tue, Jul 29, 2008	22.57	22.57	22.22	22.38
4074	NYSE	OKE	Mon, Jul 28, 2008	22.47	22.73	22.36	22.59
4073	NYSE	OKE	Fri, Jul 25, 2008	22.64	22.76	22.35	22.46
4072	NYSE	OKE	Thu, Jul 24, 2008	22.65	22.98	22.37	22.61
4071	NYSE	OKE	Wed, Jul 23, 2008	22.84	22.99	22.63	22.73
4070	NYSE	OKE	Tue, Jul 22, 2008	23.13	23.26	22.82	22.87
4069	NYSE	OKE	Mon, Jul 21, 2008	22.96	23.28	22.72	23.23
4068	NYSE	OKE	Fri, Jul 18, 2008	22.59	23.07	22.59	22.84
4067	NYSE	OKE	Thu, Jul 17, 2008	22.81	22.91	22.38	22.64
4066	NYSE	OKE	Wed, Jul 16, 2008	23.04	23.19	22.72	22.91
4065	NYSE	OKE	Tue, Jul 15, 2008	23.40	23.64	22.94	23.02
4064	NYSE	OKE	Mon, Jul 14, 2008	23.96	23.98	23.50	23.57
4063	NYSE	OKE	Fri, Jul 11, 2008	23.48	23.86	23.39	23.80
4062	NYSE	OKE	Thu, Jul 10, 2008	23.26	23.68	23.23	23.56
4061	NYSE	OKE	Wed, Jul 9, 2008	23.10	23.66	23.09	23.20
4060	NYSE	OKE	Tue, Jul 8, 2008	23.44	23.45	22.66	23.06
4059	NYSE	OKE	Mon, Jul 7, 2008	23.87	23.95	23.22	23.46
4058	NYSE	OKE	Thu, Jul 3, 2008	24.82	24.87	23.78	23.82
4057	NYSE	OKE	Wed, Jul 2, 2008	24.66	25.03	24.55	24.80
4056	NYSE	OKE	Tue, Jul 1, 2008	24.20	24.71	24.13	24.65
4055	NYSE	OKE	Mon, Jun 30, 2008	23.81	24.60	23.58	24.42
4054	NYSE	OKE	Fri, Jun 27, 2008	23.98	24.16	23.87	23.87
4053	NYSE	OKE	Thu, Jun 26, 2008	24.26	24.45	24.05	24.05
4052	NYSE	OKE	Wed, Jun 25, 2008	24.44	24.54	24.11	24.44
4051	NYSE	OKE	Tue, Jun 24, 2008	24.44	24.60	24.09	24.31
4050	NYSE	OKE	Mon, Jun 23, 2008	24.32	24.76	24.20	24.60
4049	NYSE	OKE	Fri, Jun 20, 2008	24.28	24.64	24.25	24.26
4048	NYSE	OKE	Thu, Jun 19, 2008	24.76	24.88	24.26	24.37
4047	NYSE	OKE	Wed, Jun 18, 2008	24.80	25.21	24.67	24.79
4046	NYSE	OKE	Tue, Jun 17, 2008	24.58	24.92	24.47	24.87
4045	NYSE	OKE	Mon, Jun 16, 2008	24.54	24.59	24.38	24.56
4044	NYSE	OKE	Fri, Jun 13, 2008	24.70	24.73	24.27	24.51
4043	NYSE	OKE	Thu, Jun 12, 2008	25.06	25.10	24.65	24.72
4042	NYSE	OKE	Wed, Jun 11, 2008	24.97	25.27	24.87	24.98
4041	NYSE	OKE	Tue, Jun 10, 2008	24.93	25.08	24.80	24.93
4040	NYSE	OKE	Mon, Jun 9, 2008	25.05	25.29	24.93	25.10
4039	NYSE	OKE	Fri, Jun 6, 2008	24.82	25.35	24.82	24.93
4038	NYSE	OKE	Thu, Jun 5, 2008	24.98	25.20	24.80	25.06
4037	NYSE	OKE	Wed, Jun 4, 2008	24.92	24.99	24.63	24.75
4036	NYSE	OKE	Tue, Jun 3, 2008	25.10	25.34	24.78	24.96
4035	NYSE	OKE	Mon, Jun 2, 2008	24.92	25.17	24.75	25.06
4034	NYSE	OKE	Fri, May 30, 2008	25.47	25.47	24.75	25.03
4033	NYSE	OKE	Thu, May 29, 2008	25.20	25.37	25.13	25.25
4032	NYSE	OKE	Wed, May 28, 2008	25.17	25.31	24.98	25.13
4031	NYSE	OKE	Tue, May 27, 2008	24.82	25.17	24.82	25.17
4030	NYSE	OKE	Fri, May 23, 2008	25.15	25.23	24.65	24.83
4029	NYSE	OKE	Thu, May 22, 2008	25.15	25.38	24.95	25.12
4028	NYSE	OKE	Wed, May 21, 2008	25.33	25.50	25.06	25.14
4027	NYSE	OKE	Tue, May 20, 2008	25.05	25.67	25.05	25.32
4026	NYSE	OKE	Mon, May 19, 2008	25.13	25.41	25.00	25.12
4025	NYSE	OKE	Fri, May 16, 2008	24.55	25.31	24.55	25.24
4024	NYSE	OKE	Thu, May 15, 2008	25.00	25.06	24.73	24.87
4023	NYSE	OKE	Wed, May 14, 2008	24.83	25.00	24.79	24.95
4022	NYSE	OKE	Tue, May 13, 2008	24.63	24.89	24.40	24.89
4021	NYSE	OKE	Mon, May 12, 2008	24.42	24.69	24.37	24.67
4020	NYSE	OKE	Fri, May 9, 2008	24.37	24.53	24.12	24.42
4019	NYSE	OKE	Thu, May 8, 2008	24.80	24.88	24.23	24.53
4018	NYSE	OKE	Wed, May 7, 2008	24.37	24.94	24.33	24.66
4017	NYSE	OKE	Tue, May 6, 2008	24.36	24.72	24.32	24.47
4016	NYSE	OKE	Mon, May 5, 2008	23.88	24.51	23.76	24.46
4015	NYSE	OKE	Fri, May 2, 2008	23.90	24.18	23.71	23.88
4014	NYSE	OKE	Thu, May 1, 2008	23.59	24.17	23.29	23.77
4013	NYSE	OKE	Wed, Apr 30, 2008	24.25	24.30	23.72	24.06
4012	NYSE	OKE	Tue, Apr 29, 2008	24.30	24.33	23.95	24.07
4011	NYSE	OKE	Mon, Apr 28, 2008	24.53	24.53	24.25	24.35
4010	NYSE	OKE	Fri, Apr 25, 2008	24.56	24.69	24.31	24.53
4009	NYSE	OKE	Thu, Apr 24, 2008	24.67	24.73	24.09	24.49
4008	NYSE	OKE	Wed, Apr 23, 2008	24.41	24.75	24.30	24.70
4007	NYSE	OKE	Tue, Apr 22, 2008	24.21	24.40	24.13	24.30
4006	NYSE	OKE	Mon, Apr 21, 2008	24.53	24.62	24.17	24.34
4005	NYSE	OKE	Fri, Apr 18, 2008	24.82	24.82	24.38	24.49
4004	NYSE	OKE	Thu, Apr 17, 2008	24.47	24.55	24.22	24.42
4003	NYSE	OKE	Wed, Apr 16, 2008	23.98	24.56	23.93	24.50
4002	NYSE	OKE	Tue, Apr 15, 2008	23.69	23.88	23.54	23.85
4001	NYSE	OKE	Mon, Apr 14, 2008	22.96	23.66	22.96	23.52
4000	NYSE	OKE	Fri, Apr 11, 2008	23.43	23.50	22.94	23.01
3999	NYSE	OKE	Thu, Apr 10, 2008	23.77	23.77	23.20	23.36
3998	NYSE	OKE	Wed, Apr 9, 2008	23.51	23.90	23.51	23.82
3997	NYSE	OKE	Tue, Apr 8, 2008	23.14	23.50	23.03	23.44
3996	NYSE	OKE	Mon, Apr 7, 2008	23.16	23.35	23.05	23.14
3995	NYSE	OKE	Fri, Apr 4, 2008	22.98	23.75	22.91	23.01
3994	NYSE	OKE	Thu, Apr 3, 2008	22.80	23.12	22.80	22.98
3993	NYSE	OKE	Wed, Apr 2, 2008	22.78	23.08	22.67	22.91
3992	NYSE	OKE	Tue, Apr 1, 2008	22.50	22.88	22.34	22.81
3991	NYSE	OKE	Mon, Mar 31, 2008	22.00	22.33	21.92	22.32
3990	NYSE	OKE	Fri, Mar 28, 2008	22.52	22.56	21.80	22.00
3989	NYSE	OKE	Thu, Mar 27, 2008	22.64	22.89	22.41	22.45
3988	NYSE	OKE	Wed, Mar 26, 2008	22.45	22.65	22.42	22.59
3987	NYSE	OKE	Tue, Mar 25, 2008	22.38	22.70	22.38	22.53
3986	NYSE	OKE	Mon, Mar 24, 2008	22.20	22.54	22.20	22.38
3985	NYSE	OKE	Thu, Mar 20, 2008	22.50	22.52	21.95	22.20
3984	NYSE	OKE	Wed, Mar 19, 2008	23.35	23.61	22.52	22.52
3983	NYSE	OKE	Tue, Mar 18, 2008	23.15	23.60	22.93	23.36
3982	NYSE	OKE	Mon, Mar 17, 2008	22.98	23.20	22.44	22.81
3981	NYSE	OKE	Fri, Mar 14, 2008	24.33	24.33	23.27	23.55
3980	NYSE	OKE	Thu, Mar 13, 2008	23.53	24.29	23.50	24.14
3979	NYSE	OKE	Wed, Mar 12, 2008	23.29	24.00	23.27	23.87
3978	NYSE	OKE	Tue, Mar 11, 2008	23.56	23.56	22.90	23.29
3977	NYSE	OKE	Mon, Mar 10, 2008	23.62	23.62	23.05	23.07
3976	NYSE	OKE	Fri, Mar 7, 2008	23.55	23.74	23.31	23.63
3975	NYSE	OKE	Thu, Mar 6, 2008	23.79	23.96	23.56	23.69
3974	NYSE	OKE	Wed, Mar 5, 2008	23.69	23.98	23.50	23.96
3973	NYSE	OKE	Tue, Mar 4, 2008	23.47	23.85	23.41	23.65
3972	NYSE	OKE	Mon, Mar 3, 2008	23.29	23.75	23.25	23.66
3971	NYSE	OKE	Fri, Feb 29, 2008	23.92	23.92	23.11	23.29
3970	NYSE	OKE	Thu, Feb 28, 2008	23.95	24.29	23.92	24.13
3969	NYSE	OKE	Wed, Feb 27, 2008	24.15	24.17	23.82	24.03
3968	NYSE	OKE	Tue, Feb 26, 2008	24.50	24.85	24.17	24.30
3967	NYSE	OKE	Mon, Feb 25, 2008	23.95	24.53	23.89	24.44
3966	NYSE	OKE	Fri, Feb 22, 2008	23.70	23.90	23.38	23.83
3965	NYSE	OKE	Thu, Feb 21, 2008	24.18	24.18	23.51	23.60
3964	NYSE	OKE	Wed, Feb 20, 2008	23.86	24.16	23.49	24.08
3963	NYSE	OKE	Tue, Feb 19, 2008	23.73	24.04	23.65	23.79
3962	NYSE	OKE	Fri, Feb 15, 2008	23.39	23.62	23.31	23.50
3961	NYSE	OKE	Thu, Feb 14, 2008	23.67	23.90	23.32	23.53
3960	NYSE	OKE	Wed, Feb 13, 2008	23.58	23.81	23.39	23.65
3959	NYSE	OKE	Tue, Feb 12, 2008	23.58	23.75	23.33	23.43
3958	NYSE	OKE	Mon, Feb 11, 2008	23.53	23.87	23.46	23.65
3957	NYSE	OKE	Fri, Feb 8, 2008	23.20	23.54	23.10	23.47
3956	NYSE	OKE	Thu, Feb 7, 2008	22.97	23.34	22.88	23.30
3955	NYSE	OKE	Wed, Feb 6, 2008	23.68	23.75	23.05	23.15
3954	NYSE	OKE	Tue, Feb 5, 2008	24.04	24.06	23.53	23.61
3953	NYSE	OKE	Mon, Feb 4, 2008	23.90	24.67	23.89	24.43
3952	NYSE	OKE	Fri, Feb 1, 2008	23.50	24.04	23.39	23.90
3951	NYSE	OKE	Thu, Jan 31, 2008	22.45	23.62	22.42	23.50
3950	NYSE	OKE	Wed, Jan 30, 2008	22.62	23.30	22.56	22.79
3949	NYSE	OKE	Tue, Jan 29, 2008	22.82	22.91	22.62	22.77
3948	NYSE	OKE	Mon, Jan 28, 2008	22.60	22.73	22.38	22.70
3947	NYSE	OKE	Fri, Jan 25, 2008	23.13	23.28	22.55	22.61
3946	NYSE	OKE	Thu, Jan 24, 2008	23.10	23.11	22.45	22.92
3945	NYSE	OKE	Wed, Jan 23, 2008	22.59	23.01	22.24	22.95
3944	NYSE	OKE	Tue, Jan 22, 2008	22.66	23.30	22.66	23.11
3943	NYSE	OKE	Fri, Jan 18, 2008	24.08	24.09	23.43	23.55
3942	NYSE	OKE	Thu, Jan 17, 2008	24.50	24.60	23.75	23.80
3941	NYSE	OKE	Wed, Jan 16, 2008	24.47	24.66	24.17	24.45
3940	NYSE	OKE	Tue, Jan 15, 2008	24.39	24.67	24.26	24.45
3939	NYSE	OKE	Mon, Jan 14, 2008	24.20	24.69	24.13	24.61
3938	NYSE	OKE	Fri, Jan 11, 2008	24.26	24.47	24.00	24.06
3937	NYSE	OKE	Thu, Jan 10, 2008	23.95	24.64	23.95	24.50
3936	NYSE	OKE	Wed, Jan 9, 2008	22.35	24.22	22.25	24.17
3935	NYSE	OKE	Tue, Jan 8, 2008	22.07	22.38	21.69	21.97
3934	NYSE	OKE	Mon, Jan 7, 2008	22.19	22.25	21.87	22.04
3933	NYSE	OKE	Fri, Jan 4, 2008	22.24	22.42	22.13	22.17
3932	NYSE	OKE	Thu, Jan 3, 2008	22.36	22.61	22.31	22.49
3931	NYSE	OKE	Wed, Jan 2, 2008	22.34	22.48	22.18	22.36
3930	NYSE	OKE	Mon, Dec 31, 2007	22.56	22.64	22.19	22.39
3929	NYSE	OKE	Fri, Dec 28, 2007	22.81	22.81	22.50	22.64
3928	NYSE	OKE	Thu, Dec 27, 2007	22.50	22.58	22.41	22.56
3927	NYSE	OKE	Wed, Dec 26, 2007	22.77	22.77	22.31	22.47
3926	NYSE	OKE	Mon, Dec 24, 2007	22.52	22.72	22.39	22.67
3925	NYSE	OKE	Fri, Dec 21, 2007	22.47	22.54	21.91	22.49
3924	NYSE	OKE	Thu, Dec 20, 2007	22.35	22.35	21.86	22.19
3923	NYSE	OKE	Wed, Dec 19, 2007	22.29	22.45	22.13	22.15
3922	NYSE	OKE	Tue, Dec 18, 2007	22.50	22.56	22.28	22.38
3921	NYSE	OKE	Mon, Dec 17, 2007	22.57	22.67	22.38	22.40
3920	NYSE	OKE	Fri, Dec 14, 2007	23.29	23.29	22.62	22.63
3919	NYSE	OKE	Thu, Dec 13, 2007	22.70	23.25	22.68	23.19
3918	NYSE	OKE	Wed, Dec 12, 2007	22.92	23.10	22.59	22.78
3917	NYSE	OKE	Tue, Dec 11, 2007	22.88	23.12	22.39	22.42
3916	NYSE	OKE	Mon, Dec 10, 2007	23.09	23.19	22.74	22.91
3915	NYSE	OKE	Fri, Dec 7, 2007	23.35	23.42	23.08	23.16
3914	NYSE	OKE	Thu, Dec 6, 2007	23.33	23.55	23.25	23.39
3913	NYSE	OKE	Wed, Dec 5, 2007	24.06	24.06	23.40	23.42
3912	NYSE	OKE	Tue, Dec 4, 2007	23.44	23.96	23.34	23.80
3911	NYSE	OKE	Mon, Dec 3, 2007	23.14	23.66	22.89	23.59
3910	NYSE	OKE	Fri, Nov 30, 2007	23.37	23.41	22.98	23.25
3909	NYSE	OKE	Thu, Nov 29, 2007	23.29	23.57	23.29	23.31
3908	NYSE	OKE	Wed, Nov 28, 2007	23.49	23.89	23.34	23.48
3907	NYSE	OKE	Tue, Nov 27, 2007	23.86	23.86	23.36	23.49
3906	NYSE	OKE	Mon, Nov 26, 2007	23.97	24.34	23.77	23.80
3905	NYSE	OKE	Fri, Nov 23, 2007	23.90	24.07	23.72	23.90
3904	NYSE	OKE	Wed, Nov 21, 2007	24.11	24.17	23.84	23.84
3903	NYSE	OKE	Tue, Nov 20, 2007	24.13	24.28	23.87	24.23
3902	NYSE	OKE	Mon, Nov 19, 2007	24.52	24.52	24.13	24.18
3901	NYSE	OKE	Fri, Nov 16, 2007	24.11	24.49	23.99	24.49
3900	NYSE	OKE	Thu, Nov 15, 2007	24.21	24.28	23.88	24.08
3899	NYSE	OKE	Wed, Nov 14, 2007	24.59	24.70	24.14	24.21
3898	NYSE	OKE	Tue, Nov 13, 2007	24.46	24.74	23.99	24.41
3897	NYSE	OKE	Mon, Nov 12, 2007	24.94	25.00	24.35	24.35
3896	NYSE	OKE	Fri, Nov 9, 2007	25.08	25.23	24.94	25.01
3895	NYSE	OKE	Thu, Nov 8, 2007	25.25	25.52	25.12	25.41
3894	NYSE	OKE	Wed, Nov 7, 2007	25.50	25.50	25.13	25.13
3893	NYSE	OKE	Tue, Nov 6, 2007	25.86	25.89	25.53	25.59
3892	NYSE	OKE	Mon, Nov 5, 2007	25.63	26.00	25.62	25.82
3891	NYSE	OKE	Fri, Nov 2, 2007	25.73	26.08	25.34	26.03
3890	NYSE	OKE	Thu, Nov 1, 2007	25.50	26.00	25.38	25.56
3889	NYSE	OKE	Wed, Oct 31, 2007	24.77	25.10	24.65	24.97
3888	NYSE	OKE	Tue, Oct 30, 2007	24.81	25.03	24.75	24.76
3887	NYSE	OKE	Mon, Oct 29, 2007	24.90	25.08	24.72	24.92
3886	NYSE	OKE	Fri, Oct 26, 2007	24.78	24.94	24.67	24.85
3885	NYSE	OKE	Thu, Oct 25, 2007	24.26	24.68	24.16	24.68
3884	NYSE	OKE	Wed, Oct 24, 2007	23.63	24.24	23.63	24.24
3883	NYSE	OKE	Tue, Oct 23, 2007	23.98	24.16	23.66	23.77
3882	NYSE	OKE	Mon, Oct 22, 2007	23.81	24.06	23.58	23.70
3881	NYSE	OKE	Fri, Oct 19, 2007	24.14	24.17	23.88	23.91
3880	NYSE	OKE	Thu, Oct 18, 2007	23.69	24.25	23.68	24.16
3879	NYSE	OKE	Wed, Oct 17, 2007	23.83	23.99	23.46	23.66
3878	NYSE	OKE	Tue, Oct 16, 2007	23.84	23.89	23.59	23.60
3877	NYSE	OKE	Mon, Oct 15, 2007	24.16	24.20	23.78	23.90
3876	NYSE	OKE	Fri, Oct 12, 2007	24.10	24.30	24.01	24.16
3875	NYSE	OKE	Thu, Oct 11, 2007	24.00	24.17	23.81	23.98
3874	NYSE	OKE	Wed, Oct 10, 2007	24.00	24.10	23.68	23.84
3873	NYSE	OKE	Tue, Oct 9, 2007	23.92	24.10	23.82	24.10
3872	NYSE	OKE	Mon, Oct 8, 2007	24.09	24.20	23.80	23.90
3871	NYSE	OKE	Fri, Oct 5, 2007	24.07	24.20	24.01	24.15
3870	NYSE	OKE	Thu, Oct 4, 2007	23.92	24.01	23.75	23.95
3869	NYSE	OKE	Wed, Oct 3, 2007	24.15	24.20	23.81	23.88
3868	NYSE	OKE	Tue, Oct 2, 2007	24.16	24.39	23.92	24.25
3867	NYSE	OKE	Mon, Oct 1, 2007	23.81	24.36	23.78	24.27
3866	NYSE	OKE	Fri, Sep 28, 2007	23.61	23.82	23.60	23.70
3865	NYSE	OKE	Thu, Sep 27, 2007	23.59	23.77	23.50	23.64
3864	NYSE	OKE	Wed, Sep 26, 2007	22.93	23.61	22.90	23.47
3863	NYSE	OKE	Tue, Sep 25, 2007	23.10	23.17	22.80	22.86
3862	NYSE	OKE	Mon, Sep 24, 2007	23.40	23.53	23.15	23.19
3861	NYSE	OKE	Fri, Sep 21, 2007	23.65	23.75	23.47	23.48
3860	NYSE	OKE	Thu, Sep 20, 2007	23.30	23.62	23.30	23.50
3859	NYSE	OKE	Wed, Sep 19, 2007	23.23	23.57	23.20	23.31
3858	NYSE	OKE	Tue, Sep 18, 2007	23.23	23.46	23.00	23.28
3857	NYSE	OKE	Mon, Sep 17, 2007	23.10	23.28	23.05	23.08
3856	NYSE	OKE	Fri, Sep 14, 2007	23.33	23.46	22.94	23.20
3855	NYSE	OKE	Thu, Sep 13, 2007	23.68	23.90	23.60	23.78
3854	NYSE	OKE	Wed, Sep 12, 2007	23.20	23.80	23.17	23.64
3853	NYSE	OKE	Tue, Sep 11, 2007	23.13	23.42	23.01	23.35
3852	NYSE	OKE	Mon, Sep 10, 2007	23.43	23.50	22.92	23.09
3851	NYSE	OKE	Fri, Sep 7, 2007	23.21	23.62	23.13	23.27
3850	NYSE	OKE	Thu, Sep 6, 2007	23.39	23.57	23.27	23.41
3849	NYSE	OKE	Wed, Sep 5, 2007	23.41	23.64	23.30	23.43
3848	NYSE	OKE	Tue, Sep 4, 2007	23.41	23.86	23.38	23.66
3847	NYSE	OKE	Fri, Aug 31, 2007	23.23	23.57	23.04	23.43
3846	NYSE	OKE	Thu, Aug 30, 2007	23.25	23.60	23.09	23.15
3845	NYSE	OKE	Wed, Aug 29, 2007	23.35	23.53	23.09	23.44
3844	NYSE	OKE	Tue, Aug 28, 2007	23.12	23.38	23.00	23.13
3843	NYSE	OKE	Mon, Aug 27, 2007	23.51	23.56	23.23	23.28
3842	NYSE	OKE	Fri, Aug 24, 2007	23.50	23.83	23.46	23.67
3841	NYSE	OKE	Thu, Aug 23, 2007	23.31	23.63	23.22	23.49
3840	NYSE	OKE	Wed, Aug 22, 2007	22.83	23.30	22.80	23.21
3839	NYSE	OKE	Tue, Aug 21, 2007	22.80	23.00	22.58	22.65
3838	NYSE	OKE	Mon, Aug 20, 2007	22.70	23.20	22.62	22.98
3837	NYSE	OKE	Fri, Aug 17, 2007	22.63	22.82	22.24	22.69
3836	NYSE	OKE	Thu, Aug 16, 2007	21.92	22.29	21.32	22.14
3835	NYSE	OKE	Wed, Aug 15, 2007	23.05	23.50	22.46	22.59
3834	NYSE	OKE	Tue, Aug 14, 2007	23.35	23.53	22.86	23.05
3833	NYSE	OKE	Mon, Aug 13, 2007	22.65	24.05	22.60	23.35
3832	NYSE	OKE	Fri, Aug 10, 2007	21.35	22.66	20.93	22.45
3831	NYSE	OKE	Thu, Aug 9, 2007	23.02	23.11	21.61	21.83
3830	NYSE	OKE	Wed, Aug 8, 2007	23.87	24.03	22.96	23.60
3829	NYSE	OKE	Tue, Aug 7, 2007	23.68	24.34	23.44	23.78
3828	NYSE	OKE	Mon, Aug 6, 2007	23.70	24.00	22.74	23.88
3827	NYSE	OKE	Fri, Aug 3, 2007	24.76	24.93	23.94	24.03
3826	NYSE	OKE	Thu, Aug 2, 2007	24.75	25.13	23.88	24.26
3825	NYSE	OKE	Wed, Aug 1, 2007	25.26	26.05	25.26	25.92
3824	NYSE	OKE	Tue, Jul 31, 2007	25.88	26.00	25.35	25.38
3823	NYSE	OKE	Mon, Jul 30, 2007	25.52	25.86	25.33	25.65
3822	NYSE	OKE	Fri, Jul 27, 2007	25.95	25.98	25.42	25.49
3821	NYSE	OKE	Thu, Jul 26, 2007	26.57	26.64	25.63	25.97
3820	NYSE	OKE	Wed, Jul 25, 2007	26.75	27.06	26.50	26.88
3819	NYSE	OKE	Tue, Jul 24, 2007	27.15	27.23	26.57	26.61
3818	NYSE	OKE	Mon, Jul 23, 2007	27.49	27.59	27.31	27.31
3817	NYSE	OKE	Fri, Jul 20, 2007	27.28	27.64	27.24	27.43
3816	NYSE	OKE	Thu, Jul 19, 2007	26.90	27.41	26.88	27.33
3815	NYSE	OKE	Wed, Jul 18, 2007	26.49	26.86	26.42	26.80
3814	NYSE	OKE	Tue, Jul 17, 2007	26.49	26.88	26.49	26.59
3813	NYSE	OKE	Mon, Jul 16, 2007	26.87	26.93	26.49	26.55
3812	NYSE	OKE	Fri, Jul 13, 2007	26.79	27.04	26.71	26.92
3811	NYSE	OKE	Thu, Jul 12, 2007	26.88	27.03	26.73	26.84
3810	NYSE	OKE	Wed, Jul 11, 2007	26.44	26.87	26.44	26.70
3809	NYSE	OKE	Tue, Jul 10, 2007	26.08	26.76	26.08	26.44
3808	NYSE	OKE	Mon, Jul 9, 2007	26.06	26.56	26.03	26.49
3807	NYSE	OKE	Fri, Jul 6, 2007	26.16	26.20	25.84	25.91
3806	NYSE	OKE	Thu, Jul 5, 2007	25.99	26.49	25.99	26.23
3805	NYSE	OKE	Tue, Jul 3, 2007	25.78	26.17	25.78	26.00
3804	NYSE	OKE	Mon, Jul 2, 2007	25.33	25.97	25.23	25.84
3803	NYSE	OKE	Fri, Jun 29, 2007	24.96	25.46	24.96	25.21
3802	NYSE	OKE	Thu, Jun 28, 2007	24.70	25.31	24.70	24.97
3801	NYSE	OKE	Wed, Jun 27, 2007	24.09	24.69	23.96	24.67
3800	NYSE	OKE	Tue, Jun 26, 2007	24.94	25.10	24.27	24.30
3799	NYSE	OKE	Mon, Jun 25, 2007	24.60	25.11	24.49	24.88
3798	NYSE	OKE	Fri, Jun 22, 2007	25.00	25.03	24.46	24.63
3797	NYSE	OKE	Thu, Jun 21, 2007	24.99	25.10	24.77	25.03
3796	NYSE	OKE	Wed, Jun 20, 2007	25.10	25.49	25.08	25.08
3795	NYSE	OKE	Tue, Jun 19, 2007	25.38	25.38	24.94	24.98
3794	NYSE	OKE	Mon, Jun 18, 2007	25.65	25.68	25.36	25.38
3793	NYSE	OKE	Fri, Jun 15, 2007	25.39	25.66	25.39	25.61
3792	NYSE	OKE	Thu, Jun 14, 2007	24.77	25.27	24.77	25.25
3791	NYSE	OKE	Wed, Jun 13, 2007	24.65	24.85	24.54	24.79
3790	NYSE	OKE	Tue, Jun 12, 2007	24.94	25.06	24.53	24.65
3789	NYSE	OKE	Mon, Jun 11, 2007	24.86	25.15	24.76	25.04
3788	NYSE	OKE	Fri, Jun 8, 2007	24.81	25.08	24.71	24.97
3787	NYSE	OKE	Thu, Jun 7, 2007	25.70	25.94	24.88	24.92
3786	NYSE	OKE	Wed, Jun 6, 2007	26.51	26.74	25.97	26.00
3785	NYSE	OKE	Tue, Jun 5, 2007	27.20	27.20	26.67	26.70
3784	NYSE	OKE	Mon, Jun 4, 2007	27.25	27.34	27.12	27.29
3783	NYSE	OKE	Fri, Jun 1, 2007	27.09	27.41	26.97	27.24
3782	NYSE	OKE	Thu, May 31, 2007	27.13	27.45	26.96	27.05
3781	NYSE	OKE	Wed, May 30, 2007	26.51	27.10	26.36	27.10
3780	NYSE	OKE	Tue, May 29, 2007	26.18	26.68	26.06	26.62
3779	NYSE	OKE	Fri, May 25, 2007	26.13	26.27	25.78	26.06
3778	NYSE	OKE	Thu, May 24, 2007	26.52	26.55	26.10	26.13
3777	NYSE	OKE	Wed, May 23, 2007	26.57	26.80	26.46	26.52
3776	NYSE	OKE	Tue, May 22, 2007	25.91	26.60	25.91	26.50
3775	NYSE	OKE	Mon, May 21, 2007	25.61	26.10	25.45	25.96
3774	NYSE	OKE	Fri, May 18, 2007	25.16	25.50	25.13	25.45
3773	NYSE	OKE	Thu, May 17, 2007	25.02	25.31	25.01	25.18
3772	NYSE	OKE	Wed, May 16, 2007	25.18	25.35	25.09	25.18
3771	NYSE	OKE	Tue, May 15, 2007	25.27	25.74	25.17	25.18
3770	NYSE	OKE	Mon, May 14, 2007	25.07	25.34	25.07	25.30
3769	NYSE	OKE	Fri, May 11, 2007	25.04	25.26	24.95	25.13
3768	NYSE	OKE	Thu, May 10, 2007	25.10	25.16	25.00	25.04
3767	NYSE	OKE	Wed, May 9, 2007	24.85	25.30	24.85	25.15
3766	NYSE	OKE	Tue, May 8, 2007	24.73	24.98	24.68	24.92
3765	NYSE	OKE	Mon, May 7, 2007	24.73	25.04	24.73	24.77
3764	NYSE	OKE	Fri, May 4, 2007	24.42	24.66	24.35	24.61
3763	NYSE	OKE	Thu, May 3, 2007	24.36	24.61	24.28	24.35
3762	NYSE	OKE	Wed, May 2, 2007	24.27	24.60	24.12	24.39
3761	NYSE	OKE	Tue, May 1, 2007	24.16	24.39	23.97	24.35
3760	NYSE	OKE	Mon, Apr 30, 2007	24.06	24.58	24.01	24.21
3759	NYSE	OKE	Fri, Apr 27, 2007	23.60	24.13	23.20	24.00
3758	NYSE	OKE	Thu, Apr 26, 2007	22.99	23.55	22.99	23.48
3757	NYSE	OKE	Wed, Apr 25, 2007	23.47	23.92	23.45	23.58
3756	NYSE	OKE	Tue, Apr 24, 2007	23.16	23.48	23.00	23.44
3755	NYSE	OKE	Mon, Apr 23, 2007	23.17	23.45	23.10	23.21
3754	NYSE	OKE	Fri, Apr 20, 2007	23.15	23.25	22.99	23.16
3753	NYSE	OKE	Thu, Apr 19, 2007	23.24	23.24	22.72	23.07
3752	NYSE	OKE	Wed, Apr 18, 2007	22.66	23.34	22.59	23.06
3751	NYSE	OKE	Tue, Apr 17, 2007	22.58	22.88	22.55	22.81
3750	NYSE	OKE	Mon, Apr 16, 2007	22.78	22.85	22.55	22.60
3749	NYSE	OKE	Fri, Apr 13, 2007	22.71	22.78	22.65	22.71
3748	NYSE	OKE	Thu, Apr 12, 2007	22.61	22.75	22.60	22.73
3747	NYSE	OKE	Wed, Apr 11, 2007	22.91	22.96	22.60	22.66
3746	NYSE	OKE	Tue, Apr 10, 2007	22.77	23.03	22.73	22.97
3745	NYSE	OKE	Mon, Apr 9, 2007	22.67	22.91	22.63	22.86
3744	NYSE	OKE	Thu, Apr 5, 2007	22.55	22.81	22.46	22.71
3743	NYSE	OKE	Wed, Apr 4, 2007	22.30	22.67	22.25	22.62
3742	NYSE	OKE	Tue, Apr 3, 2007	22.64	22.64	22.11	22.29
3741	NYSE	OKE	Mon, Apr 2, 2007	22.51	22.68	22.43	22.65
3740	NYSE	OKE	Fri, Mar 30, 2007	22.83	22.88	21.00	22.50
3739	NYSE	OKE	Thu, Mar 29, 2007	22.95	22.95	22.63	22.79
3738	NYSE	OKE	Wed, Mar 28, 2007	22.98	23.09	22.76	22.88
3737	NYSE	OKE	Tue, Mar 27, 2007	22.79	23.08	22.71	22.98
3736	NYSE	OKE	Mon, Mar 26, 2007	23.12	23.13	22.74	22.86
3735	NYSE	OKE	Fri, Mar 23, 2007	22.94	23.14	22.93	23.07
3734	NYSE	OKE	Thu, Mar 22, 2007	23.02	23.17	22.86	22.94
3733	NYSE	OKE	Wed, Mar 21, 2007	22.79	23.09	22.61	23.00
3732	NYSE	OKE	Tue, Mar 20, 2007	22.26	22.72	22.25	22.71
3731	NYSE	OKE	Mon, Mar 19, 2007	22.44	22.90	22.44	22.90
3730	NYSE	OKE	Fri, Mar 16, 2007	22.53	22.70	22.37	22.39
3729	NYSE	OKE	Thu, Mar 15, 2007	22.27	22.69	22.25	22.53
3728	NYSE	OKE	Wed, Mar 14, 2007	22.11	22.40	22.00	22.28
3727	NYSE	OKE	Tue, Mar 13, 2007	21.93	22.23	21.81	22.13
3726	NYSE	OKE	Mon, Mar 12, 2007	21.54	22.13	21.54	22.01
3725	NYSE	OKE	Fri, Mar 9, 2007	21.54	21.74	21.47	21.54
3724	NYSE	OKE	Thu, Mar 8, 2007	21.38	21.74	21.03	21.47
3723	NYSE	OKE	Wed, Mar 7, 2007	20.65	21.69	20.55	21.22
3722	NYSE	OKE	Tue, Mar 6, 2007	19.90	20.51	19.63	20.44
3721	NYSE	OKE	Mon, Mar 5, 2007	20.43	20.67	20.05	20.06
3720	NYSE	OKE	Fri, Mar 2, 2007	20.96	21.10	20.84	20.87
3719	NYSE	OKE	Thu, Mar 1, 2007	20.83	21.26	20.65	21.08
3718	NYSE	OKE	Wed, Feb 28, 2007	21.04	21.20	20.83	20.83
3717	NYSE	OKE	Tue, Feb 27, 2007	21.32	21.32	20.50	21.05
3716	NYSE	OKE	Mon, Feb 26, 2007	21.34	21.46	21.24	21.38
3715	NYSE	OKE	Fri, Feb 23, 2007	21.41	21.53	21.24	21.36
3714	NYSE	OKE	Thu, Feb 22, 2007	21.54	21.69	21.40	21.51
3713	NYSE	OKE	Wed, Feb 21, 2007	21.46	21.66	21.40	21.60
3712	NYSE	OKE	Tue, Feb 20, 2007	21.53	21.62	21.44	21.56
3711	NYSE	OKE	Fri, Feb 16, 2007	21.59	21.61	21.45	21.58
3710	NYSE	OKE	Thu, Feb 15, 2007	21.73	21.76	21.57	21.60
3709	NYSE	OKE	Wed, Feb 14, 2007	21.75	21.91	21.73	21.77
3708	NYSE	OKE	Tue, Feb 13, 2007	21.64	21.78	21.64	21.78
3707	NYSE	OKE	Mon, Feb 12, 2007	21.66	21.74	21.55	21.62
3706	NYSE	OKE	Fri, Feb 9, 2007	21.87	21.93	21.68	21.76
3705	NYSE	OKE	Thu, Feb 8, 2007	21.81	21.92	21.79	21.88
3704	NYSE	OKE	Wed, Feb 7, 2007	21.70	21.84	21.65	21.81
3703	NYSE	OKE	Tue, Feb 6, 2007	21.59	21.77	21.55	21.64
3702	NYSE	OKE	Mon, Feb 5, 2007	21.49	21.80	21.41	21.59
3701	NYSE	OKE	Fri, Feb 2, 2007	21.54	21.63	21.51	21.53
3700	NYSE	OKE	Thu, Feb 1, 2007	21.48	21.64	21.43	21.55
3699	NYSE	OKE	Wed, Jan 31, 2007	21.46	21.58	21.35	21.46
3698	NYSE	OKE	Tue, Jan 30, 2007	21.48	21.55	21.43	21.53
3697	NYSE	OKE	Mon, Jan 29, 2007	21.36	21.47	21.27	21.39
3696	NYSE	OKE	Fri, Jan 26, 2007	21.43	21.50	21.27	21.46
3695	NYSE	OKE	Thu, Jan 25, 2007	21.59	21.65	21.32	21.43
3694	NYSE	OKE	Wed, Jan 24, 2007	21.46	21.69	21.43	21.64
3693	NYSE	OKE	Tue, Jan 23, 2007	21.10	21.47	21.10	21.44
3692	NYSE	OKE	Mon, Jan 22, 2007	21.06	21.24	21.03	21.12
3691	NYSE	OKE	Fri, Jan 19, 2007	20.92	21.16	20.88	21.09
3690	NYSE	OKE	Thu, Jan 18, 2007	20.93	21.09	20.89	20.97
3689	NYSE	OKE	Wed, Jan 17, 2007	20.77	21.08	20.77	20.96
3688	NYSE	OKE	Tue, Jan 16, 2007	20.82	21.01	20.80	20.83
3687	NYSE	OKE	Fri, Jan 12, 2007	20.72	20.93	20.72	20.83
3686	NYSE	OKE	Thu, Jan 11, 2007	20.74	21.03	20.50	20.75
3685	NYSE	OKE	Wed, Jan 10, 2007	20.79	20.89	20.70	20.74
3684	NYSE	OKE	Tue, Jan 9, 2007	20.82	20.95	20.64	20.90
3683	NYSE	OKE	Mon, Jan 8, 2007	20.92	20.92	20.71	20.83
3682	NYSE	OKE	Fri, Jan 5, 2007	21.30	21.30	20.89	20.93
3681	NYSE	OKE	Thu, Jan 4, 2007	21.48	21.61	21.27	21.32
3680	NYSE	OKE	Wed, Jan 3, 2007	21.68	21.83	21.30	21.55
3679	NYSE	OKE	Fri, Dec 29, 2006	21.76	21.84	21.52	21.56
3678	NYSE	OKE	Thu, Dec 28, 2006	21.86	21.92	21.75	21.76
3677	NYSE	OKE	Wed, Dec 27, 2006	21.66	21.97	21.63	21.88
3676	NYSE	OKE	Tue, Dec 26, 2006	21.59	21.76	21.53	21.70
3675	NYSE	OKE	Fri, Dec 22, 2006	21.58	21.67	21.49	21.56
3674	NYSE	OKE	Thu, Dec 21, 2006	21.69	21.76	21.36	21.51
3673	NYSE	OKE	Wed, Dec 20, 2006	21.56	21.75	21.56	21.65
3672	NYSE	OKE	Tue, Dec 19, 2006	21.50	21.66	21.41	21.60
3671	NYSE	OKE	Mon, Dec 18, 2006	21.71	21.75	21.44	21.50
3670	NYSE	OKE	Fri, Dec 15, 2006	21.73	21.82	21.67	21.75
3669	NYSE	OKE	Thu, Dec 14, 2006	21.61	21.84	21.58	21.73
3668	NYSE	OKE	Wed, Dec 13, 2006	21.58	21.69	21.57	21.61
3667	NYSE	OKE	Tue, Dec 12, 2006	21.67	21.73	21.53	21.58
3666	NYSE	OKE	Mon, Dec 11, 2006	21.76	21.79	21.64	21.68
3665	NYSE	OKE	Fri, Dec 8, 2006	21.71	21.87	21.66	21.82
3664	NYSE	OKE	Thu, Dec 7, 2006	21.90	22.00	21.69	21.78
3663	NYSE	OKE	Wed, Dec 6, 2006	22.06	22.15	21.85	21.93
3662	NYSE	OKE	Tue, Dec 5, 2006	22.06	22.24	22.03	22.13
3661	NYSE	OKE	Mon, Dec 4, 2006	21.84	22.17	21.81	22.10
3660	NYSE	OKE	Fri, Dec 1, 2006	21.62	21.88	21.47	21.84
3659	NYSE	OKE	Thu, Nov 30, 2006	21.73	21.84	21.58	21.62
3658	NYSE	OKE	Wed, Nov 29, 2006	21.13	21.48	21.10	21.43
3657	NYSE	OKE	Tue, Nov 28, 2006	20.74	21.20	20.69	21.13
3656	NYSE	OKE	Mon, Nov 27, 2006	20.98	21.02	20.74	20.75
3655	NYSE	OKE	Fri, Nov 24, 2006	20.72	21.01	20.70	20.99
3654	NYSE	OKE	Wed, Nov 22, 2006	20.70	20.77	20.67	20.74
3653	NYSE	OKE	Tue, Nov 21, 2006	20.72	20.78	20.60	20.73
3652	NYSE	OKE	Mon, Nov 20, 2006	20.71	20.71	20.55	20.68
3651	NYSE	OKE	Fri, Nov 17, 2006	20.72	20.85	20.66	20.75
3650	NYSE	OKE	Thu, Nov 16, 2006	21.02	21.04	20.72	20.75
3649	NYSE	OKE	Wed, Nov 15, 2006	20.99	21.08	20.88	20.98
3648	NYSE	OKE	Tue, Nov 14, 2006	20.83	20.96	20.75	20.94
3647	NYSE	OKE	Mon, Nov 13, 2006	20.81	20.93	20.71	20.85
3646	NYSE	OKE	Fri, Nov 10, 2006	20.93	21.02	20.82	20.91
3645	NYSE	OKE	Thu, Nov 9, 2006	20.86	21.02	20.76	20.89
3644	NYSE	OKE	Wed, Nov 8, 2006	20.68	20.93	20.67	20.84
3643	NYSE	OKE	Tue, Nov 7, 2006	20.64	20.81	20.61	20.77
3642	NYSE	OKE	Mon, Nov 6, 2006	20.46	20.74	20.45	20.67
3641	NYSE	OKE	Fri, Nov 3, 2006	20.64	20.81	20.55	20.78
3640	NYSE	OKE	Thu, Nov 2, 2006	19.81	20.70	19.41	20.65
3639	NYSE	OKE	Wed, Nov 1, 2006	20.82	21.10	20.70	20.81
3638	NYSE	OKE	Tue, Oct 31, 2006	20.91	20.96	20.72	20.82
3637	NYSE	OKE	Mon, Oct 30, 2006	20.74	21.00	20.73	20.98
3636	NYSE	OKE	Fri, Oct 27, 2006	20.87	21.00	20.76	20.84
3635	NYSE	OKE	Thu, Oct 26, 2006	20.90	20.93	20.69	20.93
3634	NYSE	OKE	Wed, Oct 25, 2006	20.73	20.89	20.65	20.86
3633	NYSE	OKE	Tue, Oct 24, 2006	20.41	20.73	20.33	20.73
3632	NYSE	OKE	Mon, Oct 23, 2006	20.43	20.59	20.32	20.50
3631	NYSE	OKE	Fri, Oct 20, 2006	20.51	20.51	20.34	20.49
3630	NYSE	OKE	Thu, Oct 19, 2006	20.23	20.49	20.23	20.45
3629	NYSE	OKE	Wed, Oct 18, 2006	20.05	20.33	20.02	20.28
3628	NYSE	OKE	Tue, Oct 17, 2006	19.88	20.06	19.88	20.06
3627	NYSE	OKE	Mon, Oct 16, 2006	19.75	19.89	19.70	19.88
3626	NYSE	OKE	Fri, Oct 13, 2006	19.63	19.79	19.60	19.75
3625	NYSE	OKE	Thu, Oct 12, 2006	19.68	19.68	19.53	19.68
3624	NYSE	OKE	Wed, Oct 11, 2006	19.37	19.75	19.34	19.61
3623	NYSE	OKE	Tue, Oct 10, 2006	19.30	19.40	19.24	19.37
3622	NYSE	OKE	Mon, Oct 9, 2006	19.27	19.38	19.22	19.30
3621	NYSE	OKE	Fri, Oct 6, 2006	19.30	19.40	19.15	19.36
3620	NYSE	OKE	Thu, Oct 5, 2006	19.28	19.48	19.27	19.38
3619	NYSE	OKE	Wed, Oct 4, 2006	19.12	19.37	19.11	19.32
3618	NYSE	OKE	Tue, Oct 3, 2006	19.16	19.34	19.08	19.20
3617	NYSE	OKE	Mon, Oct 2, 2006	18.84	19.30	18.84	19.13
3616	NYSE	OKE	Fri, Sep 29, 2006	18.90	19.02	18.85	18.90
3615	NYSE	OKE	Thu, Sep 28, 2006	18.93	19.00	18.76	18.86
3614	NYSE	OKE	Wed, Sep 27, 2006	18.75	18.98	18.75	18.93
3613	NYSE	OKE	Tue, Sep 26, 2006	18.81	18.88	18.70	18.82
3612	NYSE	OKE	Mon, Sep 25, 2006	18.80	19.03	18.56	18.91
3611	NYSE	OKE	Fri, Sep 22, 2006	18.60	18.67	18.45	18.53
3610	NYSE	OKE	Thu, Sep 21, 2006	18.57	18.57	18.40	18.45
3609	NYSE	OKE	Wed, Sep 20, 2006	18.42	18.59	18.39	18.50
3608	NYSE	OKE	Tue, Sep 19, 2006	18.57	18.72	18.32	18.49
3607	NYSE	OKE	Mon, Sep 18, 2006	18.70	18.73	18.52	18.63
3606	NYSE	OKE	Fri, Sep 15, 2006	18.97	19.06	18.64	18.65
3605	NYSE	OKE	Thu, Sep 14, 2006	19.17	19.25	18.97	19.04
3604	NYSE	OKE	Wed, Sep 13, 2006	19.07	19.20	18.92	19.17
3603	NYSE	OKE	Tue, Sep 12, 2006	19.33	19.34	19.03	19.16
3602	NYSE	OKE	Mon, Sep 11, 2006	19.29	19.40	19.13	19.27
3601	NYSE	OKE	Fri, Sep 8, 2006	19.35	19.54	19.29	19.31
3600	NYSE	OKE	Thu, Sep 7, 2006	19.21	19.42	19.08	19.27
3599	NYSE	OKE	Wed, Sep 6, 2006	19.53	19.57	19.14	19.21
3598	NYSE	OKE	Tue, Sep 5, 2006	19.32	19.67	19.30	19.53
3597	NYSE	OKE	Fri, Sep 1, 2006	19.23	19.41	19.19	19.32
3596	NYSE	OKE	Thu, Aug 31, 2006	18.80	19.22	18.78	19.14
3595	NYSE	OKE	Wed, Aug 30, 2006	19.11	19.13	18.90	18.92
3594	NYSE	OKE	Tue, Aug 29, 2006	18.92	19.14	18.88	19.09
3593	NYSE	OKE	Mon, Aug 28, 2006	18.91	19.01	18.86	18.96
3592	NYSE	OKE	Fri, Aug 25, 2006	18.77	18.94	18.71	18.92
3591	NYSE	OKE	Thu, Aug 24, 2006	18.92	19.03	18.73	18.77
3590	NYSE	OKE	Wed, Aug 23, 2006	19.35	19.37	18.77	18.87
3589	NYSE	OKE	Tue, Aug 22, 2006	19.10	19.36	19.06	19.30
3588	NYSE	OKE	Mon, Aug 21, 2006	19.38	19.53	19.13	19.17
3587	NYSE	OKE	Fri, Aug 18, 2006	19.33	19.45	19.30	19.41
3586	NYSE	OKE	Thu, Aug 17, 2006	19.46	19.53	19.30	19.36
3585	NYSE	OKE	Wed, Aug 16, 2006	19.43	19.50	19.34	19.46
3584	NYSE	OKE	Tue, Aug 15, 2006	19.45	19.53	19.32	19.44
3583	NYSE	OKE	Mon, Aug 14, 2006	19.59	19.63	19.37	19.41
3582	NYSE	OKE	Fri, Aug 11, 2006	19.63	19.63	19.38	19.42
3581	NYSE	OKE	Thu, Aug 10, 2006	19.24	19.59	19.17	19.59
3580	NYSE	OKE	Wed, Aug 9, 2006	19.28	19.50	19.25	19.28
3579	NYSE	OKE	Tue, Aug 8, 2006	18.90	19.28	18.87	19.17
3578	NYSE	OKE	Mon, Aug 7, 2006	18.80	18.88	18.65	18.76
3577	NYSE	OKE	Fri, Aug 4, 2006	18.99	19.04	18.62	18.78
3576	NYSE	OKE	Thu, Aug 3, 2006	18.85	19.09	18.76	18.88
3575	NYSE	OKE	Wed, Aug 2, 2006	18.76	19.00	18.70	18.78
3574	NYSE	OKE	Tue, Aug 1, 2006	18.58	18.90	18.57	18.78
3573	NYSE	OKE	Mon, Jul 31, 2006	18.84	18.86	18.61	18.61
3572	NYSE	OKE	Fri, Jul 28, 2006	18.58	18.88	18.58	18.84
3571	NYSE	OKE	Thu, Jul 27, 2006	18.67	18.82	18.40	18.47
3570	NYSE	OKE	Wed, Jul 26, 2006	18.58	18.91	18.55	18.87
3569	NYSE	OKE	Tue, Jul 25, 2006	18.65	18.91	18.45	18.63
3568	NYSE	OKE	Mon, Jul 24, 2006	18.28	18.62	18.23	18.61
3567	NYSE	OKE	Fri, Jul 21, 2006	18.16	18.30	18.02	18.15
3566	NYSE	OKE	Thu, Jul 20, 2006	18.30	18.40	18.14	18.19
3565	NYSE	OKE	Wed, Jul 19, 2006	18.44	18.48	18.18	18.33
3564	NYSE	OKE	Tue, Jul 18, 2006	17.99	18.41	17.99	18.25
3563	NYSE	OKE	Mon, Jul 17, 2006	17.85	18.03	17.85	17.99
3562	NYSE	OKE	Fri, Jul 14, 2006	17.63	17.93	17.59	17.88
3561	NYSE	OKE	Thu, Jul 13, 2006	17.94	17.94	17.59	17.71
3560	NYSE	OKE	Wed, Jul 12, 2006	18.07	18.20	17.76	17.94
3559	NYSE	OKE	Tue, Jul 11, 2006	17.85	18.15	17.78	18.12
3558	NYSE	OKE	Mon, Jul 10, 2006	17.17	18.27	17.17	17.94
3557	NYSE	OKE	Fri, Jul 7, 2006	16.52	16.96	16.52	16.93
3556	NYSE	OKE	Thu, Jul 6, 2006	16.99	17.10	16.50	16.59
3555	NYSE	OKE	Wed, Jul 5, 2006	17.34	17.41	16.91	17.04
3554	NYSE	OKE	Mon, Jul 3, 2006	16.97	17.46	16.95	17.42
3553	NYSE	OKE	Fri, Jun 30, 2006	17.13	17.21	16.76	17.02
3552	NYSE	OKE	Thu, Jun 29, 2006	16.93	17.20	16.92	17.11
3551	NYSE	OKE	Wed, Jun 28, 2006	16.82	16.99	16.70	16.89
3550	NYSE	OKE	Tue, Jun 27, 2006	16.77	16.87	16.58	16.79
3549	NYSE	OKE	Mon, Jun 26, 2006	16.63	16.79	16.58	16.79
3548	NYSE	OKE	Fri, Jun 23, 2006	16.31	16.66	16.24	16.63
3547	NYSE	OKE	Thu, Jun 22, 2006	16.59	16.59	16.30	16.36
3546	NYSE	OKE	Wed, Jun 21, 2006	16.40	16.69	16.38	16.59
3545	NYSE	OKE	Tue, Jun 20, 2006	16.32	16.48	16.27	16.44
3544	NYSE	OKE	Mon, Jun 19, 2006	16.75	16.75	16.25	16.39
3543	NYSE	OKE	Fri, Jun 16, 2006	16.87	16.89	16.55	16.77
3542	NYSE	OKE	Thu, Jun 15, 2006	16.21	16.81	16.18	16.78
3541	NYSE	OKE	Wed, Jun 14, 2006	16.27	16.35	16.05	16.18
3540	NYSE	OKE	Tue, Jun 13, 2006	16.65	16.75	16.24	16.29
3539	NYSE	OKE	Mon, Jun 12, 2006	17.10	17.10	16.70	16.73
3538	NYSE	OKE	Fri, Jun 9, 2006	16.95	17.19	16.88	17.09
3537	NYSE	OKE	Thu, Jun 8, 2006	16.63	16.96	16.62	16.96
3536	NYSE	OKE	Wed, Jun 7, 2006	17.00	17.08	16.78	16.82
3535	NYSE	OKE	Tue, Jun 6, 2006	17.12	17.25	16.70	17.04
3534	NYSE	OKE	Mon, Jun 5, 2006	17.38	17.58	16.71	17.12
3533	NYSE	OKE	Fri, Jun 2, 2006	17.00	17.46	16.97	17.40
3532	NYSE	OKE	Thu, Jun 1, 2006	16.87	16.99	16.64	16.99
3531	NYSE	OKE	Wed, May 31, 2006	16.09	16.83	16.09	16.80
3530	NYSE	OKE	Tue, May 30, 2006	15.86	16.24	15.86	16.10
3529	NYSE	OKE	Fri, May 26, 2006	15.89	15.99	15.78	15.91
3528	NYSE	OKE	Thu, May 25, 2006	15.55	15.83	15.50	15.79
3527	NYSE	OKE	Wed, May 24, 2006	15.18	15.53	15.02	15.49
3526	NYSE	OKE	Tue, May 23, 2006	15.61	15.63	15.08	15.15
3525	NYSE	OKE	Mon, May 22, 2006	15.47	15.63	15.23	15.50
3524	NYSE	OKE	Fri, May 19, 2006	15.54	15.75	15.38	15.58
3523	NYSE	OKE	Thu, May 18, 2006	15.67	15.71	15.43	15.47
3522	NYSE	OKE	Wed, May 17, 2006	15.64	15.83	15.35	15.60
3521	NYSE	OKE	Tue, May 16, 2006	15.93	15.99	15.74	15.76
3520	NYSE	OKE	Mon, May 15, 2006	15.80	16.01	15.73	15.93
3519	NYSE	OKE	Fri, May 12, 2006	16.18	16.29	15.84	15.93
3518	NYSE	OKE	Thu, May 11, 2006	16.61	16.64	16.23	16.27
3517	NYSE	OKE	Wed, May 10, 2006	16.19	16.86	16.17	16.61
3516	NYSE	OKE	Tue, May 9, 2006	16.30	16.33	16.12	16.13
3515	NYSE	OKE	Mon, May 8, 2006	16.26	16.30	16.11	16.27
3514	NYSE	OKE	Fri, May 5, 2006	16.28	16.35	15.93	16.31
3513	NYSE	OKE	Thu, May 4, 2006	16.34	16.61	16.18	16.32
3512	NYSE	OKE	Wed, May 3, 2006	16.44	16.69	16.31	16.33
3511	NYSE	OKE	Tue, May 2, 2006	16.17	16.56	16.16	16.43
3510	NYSE	OKE	Mon, May 1, 2006	16.58	16.60	16.29	16.35
3509	NYSE	OKE	Fri, Apr 28, 2006	16.31	16.60	16.05	16.51
3508	NYSE	OKE	Thu, Apr 27, 2006	16.11	16.40	16.05	16.31
3507	NYSE	OKE	Wed, Apr 26, 2006	16.55	16.78	16.40	16.40
3506	NYSE	OKE	Tue, Apr 25, 2006	16.70	16.70	16.43	16.54
3505	NYSE	OKE	Mon, Apr 24, 2006	16.71	16.71	16.48	16.68
3504	NYSE	OKE	Fri, Apr 21, 2006	16.60	16.75	16.52	16.69
3503	NYSE	OKE	Thu, Apr 20, 2006	16.62	16.72	16.44	16.50
3502	NYSE	OKE	Wed, Apr 19, 2006	16.31	16.62	16.29	16.59
3501	NYSE	OKE	Tue, Apr 18, 2006	16.25	16.43	16.25	16.37
3500	NYSE	OKE	Mon, Apr 17, 2006	16.19	16.25	16.10	16.24
3499	NYSE	OKE	Thu, Apr 13, 2006	16.17	16.24	16.08	16.12
3498	NYSE	OKE	Wed, Apr 12, 2006	16.32	16.39	16.08	16.16
3497	NYSE	OKE	Tue, Apr 11, 2006	16.38	16.45	16.17	16.25
3496	NYSE	OKE	Mon, Apr 10, 2006	16.55	16.69	16.31	16.37
3495	NYSE	OKE	Fri, Apr 7, 2006	16.70	16.78	16.55	16.58
3494	NYSE	OKE	Thu, Apr 6, 2006	16.78	16.85	16.62	16.68
3493	NYSE	OKE	Wed, Apr 5, 2006	16.63	16.88	16.57	16.85
3492	NYSE	OKE	Tue, Apr 4, 2006	16.45	16.74	16.45	16.68
3491	NYSE	OKE	Mon, Apr 3, 2006	16.31	16.66	16.22	16.53
3490	NYSE	OKE	Fri, Mar 31, 2006	16.25	16.29	16.08	16.13
3489	NYSE	OKE	Thu, Mar 30, 2006	16.13	16.20	16.10	16.18
3488	NYSE	OKE	Wed, Mar 29, 2006	15.86	16.19	15.83	16.12
3487	NYSE	OKE	Tue, Mar 28, 2006	15.65	15.99	15.56	15.86
3486	NYSE	OKE	Mon, Mar 27, 2006	15.39	15.62	15.35	15.61
3485	NYSE	OKE	Fri, Mar 24, 2006	15.21	15.40	15.16	15.38
3484	NYSE	OKE	Thu, Mar 23, 2006	15.05	15.24	15.00	15.17
3483	NYSE	OKE	Wed, Mar 22, 2006	15.07	15.20	15.07	15.15
3482	NYSE	OKE	Tue, Mar 21, 2006	15.16	15.22	14.97	15.06
3481	NYSE	OKE	Mon, Mar 20, 2006	15.20	15.33	15.10	15.19
3480	NYSE	OKE	Fri, Mar 17, 2006	15.23	15.29	15.16	15.23
3479	NYSE	OKE	Thu, Mar 16, 2006	15.19	15.29	15.15	15.23
3478	NYSE	OKE	Wed, Mar 15, 2006	14.93	15.24	14.92	15.18
3477	NYSE	OKE	Tue, Mar 14, 2006	14.68	15.02	14.68	14.98
3476	NYSE	OKE	Mon, Mar 13, 2006	14.60	14.77	14.60	14.71
3475	NYSE	OKE	Fri, Mar 10, 2006	14.46	14.67	14.45	14.63
3474	NYSE	OKE	Thu, Mar 9, 2006	14.68	14.70	14.50	14.50
3473	NYSE	OKE	Wed, Mar 8, 2006	14.74	14.88	14.45	14.69
3472	NYSE	OKE	Tue, Mar 7, 2006	14.66	14.90	14.66	14.79
3471	NYSE	OKE	Mon, Mar 6, 2006	14.93	14.95	14.70	14.72
3470	NYSE	OKE	Fri, Mar 3, 2006	15.20	15.26	14.95	14.99
3469	NYSE	OKE	Thu, Mar 2, 2006	15.29	15.32	15.18	15.25
3468	NYSE	OKE	Wed, Mar 1, 2006	15.35	15.45	15.26	15.39
3467	NYSE	OKE	Tue, Feb 28, 2006	15.63	15.63	15.26	15.30
3466	NYSE	OKE	Mon, Feb 27, 2006	15.75	15.75	15.52	15.63
3465	NYSE	OKE	Fri, Feb 24, 2006	15.81	15.88	15.60	15.65
3464	NYSE	OKE	Thu, Feb 23, 2006	15.99	15.99	15.74	15.76
3463	NYSE	OKE	Wed, Feb 22, 2006	15.49	15.83	15.41	15.79
3462	NYSE	OKE	Tue, Feb 21, 2006	15.25	15.38	15.18	15.37
3461	NYSE	OKE	Fri, Feb 17, 2006	15.00	15.21	14.95	15.18
3460	NYSE	OKE	Thu, Feb 16, 2006	15.08	15.08	14.88	14.99
3459	NYSE	OKE	Wed, Feb 15, 2006	15.00	15.50	14.15	15.08
3458	NYSE	OKE	Tue, Feb 14, 2006	13.31	13.31	13.18	13.28
3457	NYSE	OKE	Mon, Feb 13, 2006	13.31	13.37	13.27	13.30
3456	NYSE	OKE	Fri, Feb 10, 2006	13.32	13.40	13.22	13.30
3455	NYSE	OKE	Thu, Feb 9, 2006	13.27	13.42	13.26	13.30
3454	NYSE	OKE	Wed, Feb 8, 2006	13.38	13.38	13.24	13.29
3453	NYSE	OKE	Tue, Feb 7, 2006	13.45	13.48	13.32	13.37
3452	NYSE	OKE	Mon, Feb 6, 2006	13.48	13.55	13.34	13.45
3451	NYSE	OKE	Fri, Feb 3, 2006	13.68	13.68	13.41	13.46
3450	NYSE	OKE	Thu, Feb 2, 2006	13.81	13.85	13.60	13.68
3449	NYSE	OKE	Wed, Feb 1, 2006	14.13	14.13	13.87	13.88
3448	NYSE	OKE	Tue, Jan 31, 2006	14.02	14.17	13.99	14.13
3447	NYSE	OKE	Mon, Jan 30, 2006	14.11	14.11	13.96	14.02
3446	NYSE	OKE	Fri, Jan 27, 2006	14.09	14.21	14.00	14.02
3445	NYSE	OKE	Thu, Jan 26, 2006	14.20	14.25	14.05	14.15
3444	NYSE	OKE	Wed, Jan 25, 2006	14.03	14.19	14.00	14.17
3443	NYSE	OKE	Tue, Jan 24, 2006	14.51	14.56	14.19	14.21
3442	NYSE	OKE	Mon, Jan 23, 2006	14.46	14.53	14.35	14.45
3441	NYSE	OKE	Fri, Jan 20, 2006	14.52	14.63	14.39	14.40
3440	NYSE	OKE	Thu, Jan 19, 2006	14.71	14.73	14.45	14.52
3439	NYSE	OKE	Wed, Jan 18, 2006	14.53	14.88	14.42	14.68
3438	NYSE	OKE	Tue, Jan 17, 2006	14.23	14.33	14.15	14.31
3437	NYSE	OKE	Fri, Jan 13, 2006	14.14	14.27	14.09	14.25
3436	NYSE	OKE	Thu, Jan 12, 2006	14.28	14.32	14.15	14.18
3435	NYSE	OKE	Wed, Jan 11, 2006	14.05	14.28	14.04	14.22
3434	NYSE	OKE	Tue, Jan 10, 2006	14.01	14.07	13.93	14.00
3433	NYSE	OKE	Mon, Jan 9, 2006	13.98	14.04	13.90	14.01
3432	NYSE	OKE	Fri, Jan 6, 2006	13.95	14.02	13.86	13.93
3431	NYSE	OKE	Thu, Jan 5, 2006	13.85	13.95	13.70	13.94
3430	NYSE	OKE	Wed, Jan 4, 2006	13.68	13.84	13.51	13.82
3429	NYSE	OKE	Tue, Jan 3, 2006	13.44	13.68	13.39	13.66
3428	NYSE	OKE	Fri, Dec 30, 2005	13.30	13.41	13.15	13.32
3427	NYSE	OKE	Thu, Dec 29, 2005	13.38	13.47	13.33	13.35
3426	NYSE	OKE	Wed, Dec 28, 2005	13.38	13.46	13.33	13.41
3425	NYSE	OKE	Tue, Dec 27, 2005	13.62	13.64	13.32	13.33
3424	NYSE	OKE	Fri, Dec 23, 2005	13.53	13.68	13.50	13.65
3423	NYSE	OKE	Thu, Dec 22, 2005	13.60	13.65	13.42	13.50
3422	NYSE	OKE	Wed, Dec 21, 2005	13.75	13.82	13.51	13.57
3421	NYSE	OKE	Tue, Dec 20, 2005	13.70	13.93	13.69	13.70
3420	NYSE	OKE	Mon, Dec 19, 2005	13.78	13.87	13.66	13.70
3419	NYSE	OKE	Fri, Dec 16, 2005	14.08	14.15	13.76	13.78
3418	NYSE	OKE	Thu, Dec 15, 2005	14.11	14.15	13.90	14.07
3417	NYSE	OKE	Wed, Dec 14, 2005	13.91	14.15	13.91	14.05
3416	NYSE	OKE	Tue, Dec 13, 2005	13.77	13.90	13.74	13.89
3415	NYSE	OKE	Mon, Dec 12, 2005	13.83	13.94	13.71	13.77
3414	NYSE	OKE	Fri, Dec 9, 2005	13.94	14.03	13.66	13.69
3413	NYSE	OKE	Thu, Dec 8, 2005	13.90	14.06	13.81	13.95
3412	NYSE	OKE	Wed, Dec 7, 2005	13.74	13.88	13.73	13.82
3411	NYSE	OKE	Tue, Dec 6, 2005	13.80	13.90	13.73	13.75
3410	NYSE	OKE	Mon, Dec 5, 2005	13.80	13.86	13.72	13.75
3409	NYSE	OKE	Fri, Dec 2, 2005	13.82	13.87	13.68	13.84
3408	NYSE	OKE	Thu, Dec 1, 2005	13.74	13.89	13.72	13.87
3407	NYSE	OKE	Wed, Nov 30, 2005	13.79	13.94	13.70	13.72
3406	NYSE	OKE	Tue, Nov 29, 2005	13.80	13.91	13.75	13.77
3405	NYSE	OKE	Mon, Nov 28, 2005	14.02	14.02	13.69	13.69
3404	NYSE	OKE	Fri, Nov 25, 2005	14.14	14.15	13.99	14.01
3403	NYSE	OKE	Wed, Nov 23, 2005	13.95	14.07	13.83	14.03
3402	NYSE	OKE	Tue, Nov 22, 2005	13.81	13.95	13.69	13.94
3401	NYSE	OKE	Mon, Nov 21, 2005	13.95	13.97	13.74	13.80
3400	NYSE	OKE	Fri, Nov 18, 2005	13.66	13.82	13.62	13.78
3399	NYSE	OKE	Thu, Nov 17, 2005	13.58	13.73	13.49	13.54
3398	NYSE	OKE	Wed, Nov 16, 2005	13.52	13.60	13.40	13.50
3397	NYSE	OKE	Tue, Nov 15, 2005	13.66	13.75	13.45	13.48
3396	NYSE	OKE	Mon, Nov 14, 2005	13.62	13.73	13.57	13.65
3395	NYSE	OKE	Fri, Nov 11, 2005	13.43	13.50	13.39	13.45
3394	NYSE	OKE	Thu, Nov 10, 2005	13.70	13.72	13.26	13.40
3393	NYSE	OKE	Wed, Nov 9, 2005	13.99	14.06	13.62	13.73
3392	NYSE	OKE	Tue, Nov 8, 2005	13.86	14.06	13.60	13.95
3391	NYSE	OKE	Mon, Nov 7, 2005	14.18	14.18	13.84	13.91
3390	NYSE	OKE	Fri, Nov 4, 2005	14.34	14.35	14.05	14.13
3389	NYSE	OKE	Thu, Nov 3, 2005	14.00	14.33	13.93	14.30
3388	NYSE	OKE	Wed, Nov 2, 2005	14.05	14.08	13.87	13.91
3387	NYSE	OKE	Tue, Nov 1, 2005	14.20	14.21	13.93	13.98
3386	NYSE	OKE	Mon, Oct 31, 2005	14.25	14.43	14.24	14.37
3385	NYSE	OKE	Fri, Oct 28, 2005	13.95	14.24	13.95	14.22
3384	NYSE	OKE	Thu, Oct 27, 2005	14.09	14.20	13.87	13.91
3383	NYSE	OKE	Wed, Oct 26, 2005	14.33	14.59	14.23	14.25
3382	NYSE	OKE	Tue, Oct 25, 2005	14.30	14.40	14.21	14.37
3381	NYSE	OKE	Mon, Oct 24, 2005	14.36	14.52	14.18	14.25
3380	NYSE	OKE	Fri, Oct 21, 2005	14.23	14.38	14.18	14.24
3379	NYSE	OKE	Thu, Oct 20, 2005	14.51	14.59	14.10	14.23
3378	NYSE	OKE	Wed, Oct 19, 2005	14.59	14.61	14.22	14.53
3377	NYSE	OKE	Tue, Oct 18, 2005	15.00	15.00	14.61	14.65
3376	NYSE	OKE	Mon, Oct 17, 2005	14.93	15.14	14.83	14.94
3375	NYSE	OKE	Fri, Oct 14, 2005	14.75	14.97	14.55	14.93
3374	NYSE	OKE	Thu, Oct 13, 2005	15.37	15.37	14.57	14.75
3373	NYSE	OKE	Wed, Oct 12, 2005	15.52	15.58	15.25	15.37
3372	NYSE	OKE	Tue, Oct 11, 2005	15.88	16.05	15.58	15.62
3371	NYSE	OKE	Mon, Oct 10, 2005	16.14	16.17	15.76	15.86
3370	NYSE	OKE	Fri, Oct 7, 2005	16.08	16.42	16.08	16.22
3369	NYSE	OKE	Thu, Oct 6, 2005	16.33	16.57	15.90	16.08
3368	NYSE	OKE	Wed, Oct 5, 2005	17.06	17.16	16.32	16.32
3367	NYSE	OKE	Tue, Oct 4, 2005	17.37	17.65	17.02	17.06
3366	NYSE	OKE	Mon, Oct 3, 2005	17.14	17.49	17.14	17.34
3365	NYSE	OKE	Fri, Sep 30, 2005	16.98	17.06	16.84	17.01
3364	NYSE	OKE	Thu, Sep 29, 2005	16.50	17.08	16.48	17.03
3363	NYSE	OKE	Wed, Sep 28, 2005	16.26	16.51	16.26	16.45
3362	NYSE	OKE	Tue, Sep 27, 2005	16.36	16.45	16.21	16.26
3361	NYSE	OKE	Mon, Sep 26, 2005	16.50	16.59	16.40	16.41
3360	NYSE	OKE	Fri, Sep 23, 2005	16.48	16.66	16.35	16.52
3359	NYSE	OKE	Thu, Sep 22, 2005	16.94	16.94	16.33	16.41
3358	NYSE	OKE	Wed, Sep 21, 2005	17.09	17.34	16.83	16.97
3357	NYSE	OKE	Tue, Sep 20, 2005	17.70	17.70	17.06	17.08
3356	NYSE	OKE	Mon, Sep 19, 2005	16.92	17.06	16.86	17.06
3355	NYSE	OKE	Fri, Sep 16, 2005	16.83	16.91	16.76	16.90
3354	NYSE	OKE	Thu, Sep 15, 2005	16.85	16.96	16.76	16.80
3353	NYSE	OKE	Wed, Sep 14, 2005	16.95	17.10	16.79	16.83
3352	NYSE	OKE	Tue, Sep 13, 2005	16.85	17.06	16.85	16.91
3351	NYSE	OKE	Mon, Sep 12, 2005	17.13	17.16	16.90	16.96
3350	NYSE	OKE	Fri, Sep 9, 2005	16.88	17.18	16.87	17.10
3349	NYSE	OKE	Thu, Sep 8, 2005	16.73	17.00	16.70	16.78
3348	NYSE	OKE	Wed, Sep 7, 2005	16.59	16.77	16.47	16.76
3347	NYSE	OKE	Tue, Sep 6, 2005	16.70	16.74	16.51	16.59
3346	NYSE	OKE	Fri, Sep 2, 2005	16.98	16.98	16.63	16.70
3345	NYSE	OKE	Thu, Sep 1, 2005	17.00	17.09	16.87	16.91
3344	NYSE	OKE	Wed, Aug 31, 2005	16.66	17.01	16.66	17.00
3343	NYSE	OKE	Tue, Aug 30, 2005	16.70	16.78	16.59	16.68
3342	NYSE	OKE	Mon, Aug 29, 2005	16.54	16.70	16.42	16.70
3341	NYSE	OKE	Fri, Aug 26, 2005	16.70	16.71	16.47	16.48
3340	NYSE	OKE	Thu, Aug 25, 2005	16.60	16.66	16.46	16.64
3339	NYSE	OKE	Wed, Aug 24, 2005	16.60	16.72	16.52	16.58
3338	NYSE	OKE	Tue, Aug 23, 2005	16.55	16.72	16.55	16.58
3337	NYSE	OKE	Mon, Aug 22, 2005	16.62	16.65	16.52	16.62
3336	NYSE	OKE	Fri, Aug 19, 2005	16.55	16.63	16.39	16.57
3335	NYSE	OKE	Thu, Aug 18, 2005	16.30	16.50	16.05	16.45
3334	NYSE	OKE	Wed, Aug 17, 2005	16.34	16.48	16.23	16.39
3333	NYSE	OKE	Tue, Aug 16, 2005	16.61	16.65	16.23	16.24
3332	NYSE	OKE	Mon, Aug 15, 2005	16.75	16.80	16.56	16.66
3331	NYSE	OKE	Fri, Aug 12, 2005	16.68	16.75	16.50	16.66
3330	NYSE	OKE	Thu, Aug 11, 2005	16.61	16.82	16.60	16.63
3329	NYSE	OKE	Wed, Aug 10, 2005	16.67	16.86	16.51	16.61
3328	NYSE	OKE	Tue, Aug 9, 2005	16.65	16.75	16.55	16.63
3327	NYSE	OKE	Mon, Aug 8, 2005	16.98	17.00	16.64	16.64
3326	NYSE	OKE	Fri, Aug 5, 2005	17.34	17.34	16.77	16.99
3325	NYSE	OKE	Thu, Aug 4, 2005	17.53	17.54	17.26	17.38
3324	NYSE	OKE	Wed, Aug 3, 2005	17.93	17.93	17.56	17.57
3323	NYSE	OKE	Tue, Aug 2, 2005	17.43	17.91	17.35	17.86
3322	NYSE	OKE	Mon, Aug 1, 2005	17.52	17.52	17.28	17.38
3321	NYSE	OKE	Fri, Jul 29, 2005	17.50	17.62	17.39	17.48
3320	NYSE	OKE	Thu, Jul 28, 2005	17.30	17.50	17.24	17.50
3319	NYSE	OKE	Wed, Jul 27, 2005	17.35	17.43	17.18	17.23
3318	NYSE	OKE	Tue, Jul 26, 2005	17.27	17.43	17.18	17.43
3317	NYSE	OKE	Mon, Jul 25, 2005	17.17	17.20	17.05	17.19
3316	NYSE	OKE	Fri, Jul 22, 2005	16.97	17.14	16.95	17.11
3315	NYSE	OKE	Thu, Jul 21, 2005	17.14	17.14	16.86	16.94
3314	NYSE	OKE	Wed, Jul 20, 2005	17.19	17.23	17.01	17.14
3313	NYSE	OKE	Tue, Jul 19, 2005	17.01	17.15	16.90	17.12
3312	NYSE	OKE	Mon, Jul 18, 2005	16.76	16.90	16.69	16.89
3311	NYSE	OKE	Fri, Jul 15, 2005	16.68	16.84	16.64	16.71
3310	NYSE	OKE	Thu, Jul 14, 2005	17.12	17.16	16.65	16.68
3309	NYSE	OKE	Wed, Jul 13, 2005	16.82	17.04	16.80	17.03
3308	NYSE	OKE	Tue, Jul 12, 2005	16.86	17.00	16.75	16.75
3307	NYSE	OKE	Mon, Jul 11, 2005	16.67	16.87	16.61	16.87
3306	NYSE	OKE	Fri, Jul 8, 2005	16.43	16.65	16.40	16.63
3305	NYSE	OKE	Thu, Jul 7, 2005	16.06	16.42	16.03	16.37
3304	NYSE	OKE	Wed, Jul 6, 2005	16.53	16.57	16.16	16.18
3303	NYSE	OKE	Tue, Jul 5, 2005	16.54	16.68	16.43	16.53
3302	NYSE	OKE	Fri, Jul 1, 2005	16.35	16.57	16.35	16.57
3301	NYSE	OKE	Thu, Jun 30, 2005	16.11	16.36	16.10	16.33
3300	NYSE	OKE	Wed, Jun 29, 2005	16.30	16.30	16.02	16.04
3299	NYSE	OKE	Tue, Jun 28, 2005	16.24	16.31	16.11	16.26
3298	NYSE	OKE	Mon, Jun 27, 2005	15.77	16.28	15.77	16.17
3297	NYSE	OKE	Fri, Jun 24, 2005	16.04	16.11	15.79	15.85
3296	NYSE	OKE	Thu, Jun 23, 2005	15.91	16.08	15.88	16.04
3295	NYSE	OKE	Wed, Jun 22, 2005	15.85	15.94	15.85	15.90
3294	NYSE	OKE	Tue, Jun 21, 2005	16.04	16.09	15.80	15.81
3293	NYSE	OKE	Mon, Jun 20, 2005	15.89	16.02	15.80	16.00
3292	NYSE	OKE	Fri, Jun 17, 2005	15.84	16.00	15.66	15.97
3291	NYSE	OKE	Thu, Jun 16, 2005	15.95	16.00	15.89	15.91
3290	NYSE	OKE	Wed, Jun 15, 2005	15.92	15.98	15.82	15.96
3289	NYSE	OKE	Tue, Jun 14, 2005	15.99	16.03	15.86	15.91
3288	NYSE	OKE	Mon, Jun 13, 2005	15.85	16.04	15.76	15.95
3287	NYSE	OKE	Fri, Jun 10, 2005	15.82	15.88	15.62	15.85
3286	NYSE	OKE	Thu, Jun 9, 2005	15.60	15.72	15.49	15.72
3285	NYSE	OKE	Wed, Jun 8, 2005	15.65	15.74	15.49	15.55
3284	NYSE	OKE	Tue, Jun 7, 2005	15.64	15.82	15.54	15.55
3283	NYSE	OKE	Mon, Jun 6, 2005	15.35	15.62	15.33	15.60
3282	NYSE	OKE	Fri, Jun 3, 2005	15.40	15.49	15.30	15.30
3281	NYSE	OKE	Thu, Jun 2, 2005	15.39	15.43	15.36	15.37
3280	NYSE	OKE	Wed, Jun 1, 2005	15.43	15.54	15.32	15.37
3279	NYSE	OKE	Tue, May 31, 2005	15.24	15.44	15.19	15.43
3278	NYSE	OKE	Fri, May 27, 2005	15.03	15.25	14.99	15.21
3277	NYSE	OKE	Thu, May 26, 2005	15.05	15.13	15.04	15.05
3276	NYSE	OKE	Wed, May 25, 2005	15.13	15.14	15.02	15.05
3275	NYSE	OKE	Tue, May 24, 2005	15.20	15.20	15.09	15.11
3274	NYSE	OKE	Mon, May 23, 2005	15.00	15.14	14.96	15.11
3273	NYSE	OKE	Fri, May 20, 2005	15.06	15.06	14.95	15.00
3272	NYSE	OKE	Thu, May 19, 2005	15.13	15.14	15.04	15.05
3271	NYSE	OKE	Wed, May 18, 2005	15.13	15.22	15.00	15.14
3270	NYSE	OKE	Tue, May 17, 2005	14.73	15.10	14.73	15.06
3269	NYSE	OKE	Mon, May 16, 2005	14.55	14.80	14.48	14.78
3268	NYSE	OKE	Fri, May 13, 2005	15.03	15.05	14.41	14.55
3267	NYSE	OKE	Thu, May 12, 2005	15.12	15.14	14.93	14.99
3266	NYSE	OKE	Wed, May 11, 2005	15.10	15.12	14.95	15.06
3265	NYSE	OKE	Tue, May 10, 2005	14.77	15.29	14.59	15.01
3264	NYSE	OKE	Mon, May 9, 2005	15.07	15.07	14.68	14.77
3263	NYSE	OKE	Fri, May 6, 2005	14.87	15.06	14.84	14.96
3262	NYSE	OKE	Thu, May 5, 2005	14.75	15.03	14.70	14.87
3261	NYSE	OKE	Wed, May 4, 2005	14.70	14.73	14.55	14.67
3260	NYSE	OKE	Tue, May 3, 2005	14.76	14.79	14.57	14.62
3259	NYSE	OKE	Mon, May 2, 2005	14.48	14.76	14.41	14.76
3258	NYSE	OKE	Fri, Apr 29, 2005	14.35	14.43	13.99	14.43
3257	NYSE	OKE	Thu, Apr 28, 2005	14.51	14.53	14.28	14.35
3256	NYSE	OKE	Wed, Apr 27, 2005	14.80	14.87	14.62	14.62
3255	NYSE	OKE	Tue, Apr 26, 2005	15.02	15.02	14.75	14.78
3254	NYSE	OKE	Mon, Apr 25, 2005	14.88	15.06	14.88	15.01
3253	NYSE	OKE	Fri, Apr 22, 2005	14.63	14.90	14.61	14.88
3252	NYSE	OKE	Thu, Apr 21, 2005	14.50	14.75	14.46	14.63
3251	NYSE	OKE	Wed, Apr 20, 2005	14.75	14.77	14.43	14.43
3250	NYSE	OKE	Tue, Apr 19, 2005	14.39	14.71	14.39	14.68
3249	NYSE	OKE	Mon, Apr 18, 2005	14.25	14.46	14.05	14.40
3248	NYSE	OKE	Fri, Apr 15, 2005	14.68	14.75	14.32	14.34
3247	NYSE	OKE	Thu, Apr 14, 2005	15.00	15.00	14.73	14.76
3246	NYSE	OKE	Wed, Apr 13, 2005	15.36	15.36	14.99	15.03
3245	NYSE	OKE	Tue, Apr 12, 2005	15.41	15.50	15.13	15.45
3244	NYSE	OKE	Mon, Apr 11, 2005	15.28	15.45	15.18	15.41
3243	NYSE	OKE	Fri, Apr 8, 2005	15.53	15.53	15.31	15.32
3242	NYSE	OKE	Thu, Apr 7, 2005	15.60	15.71	15.51	15.62
3241	NYSE	OKE	Wed, Apr 6, 2005	15.70	15.85	15.65	15.68
3240	NYSE	OKE	Tue, Apr 5, 2005	15.57	15.75	15.57	15.67
3239	NYSE	OKE	Mon, Apr 4, 2005	15.51	15.59	15.47	15.57
3238	NYSE	OKE	Fri, Apr 1, 2005	15.50	15.62	15.49	15.53
3237	NYSE	OKE	Thu, Mar 31, 2005	15.19	15.43	15.19	15.41
3236	NYSE	OKE	Wed, Mar 30, 2005	15.08	15.28	15.05	15.19
3235	NYSE	OKE	Tue, Mar 29, 2005	15.32	15.47	15.11	15.11
3234	NYSE	OKE	Mon, Mar 28, 2005	15.23	15.31	15.21	15.23
3233	NYSE	OKE	Thu, Mar 24, 2005	15.10	15.25	15.08	15.13
3232	NYSE	OKE	Wed, Mar 23, 2005	15.03	15.10	14.93	14.98
3231	NYSE	OKE	Tue, Mar 22, 2005	15.25	15.35	15.10	15.12
3230	NYSE	OKE	Mon, Mar 21, 2005	15.27	15.27	15.18	15.25
3229	NYSE	OKE	Fri, Mar 18, 2005	15.24	15.34	15.21	15.27
3228	NYSE	OKE	Thu, Mar 17, 2005	15.13	15.37	15.13	15.24
3227	NYSE	OKE	Wed, Mar 16, 2005	15.38	15.40	15.11	15.13
3226	NYSE	OKE	Tue, Mar 15, 2005	15.42	15.43	15.25	15.26
3225	NYSE	OKE	Mon, Mar 14, 2005	15.30	15.42	15.30	15.42
3224	NYSE	OKE	Fri, Mar 11, 2005	15.35	15.48	15.26	15.30
3223	NYSE	OKE	Thu, Mar 10, 2005	15.19	15.35	15.15	15.35
3222	NYSE	OKE	Wed, Mar 9, 2005	15.47	15.47	15.15	15.15
3221	NYSE	OKE	Tue, Mar 8, 2005	15.48	15.52	15.26	15.47
3220	NYSE	OKE	Mon, Mar 7, 2005	15.38	15.50	15.34	15.44
3219	NYSE	OKE	Fri, Mar 4, 2005	14.98	15.28	14.97	15.28
3218	NYSE	OKE	Thu, Mar 3, 2005	14.95	15.07	14.89	14.89
3217	NYSE	OKE	Wed, Mar 2, 2005	14.88	14.94	14.80	14.92
3216	NYSE	OKE	Tue, Mar 1, 2005	14.74	14.95	14.71	14.86
3215	NYSE	OKE	Mon, Feb 28, 2005	14.65	14.75	14.52	14.65
3214	NYSE	OKE	Fri, Feb 25, 2005	14.41	14.71	14.35	14.66
3213	NYSE	OKE	Thu, Feb 24, 2005	14.35	14.42	14.14	14.42
3212	NYSE	OKE	Wed, Feb 23, 2005	14.25	14.43	14.25	14.32
3211	NYSE	OKE	Tue, Feb 22, 2005	14.48	14.49	14.25	14.25
3210	NYSE	OKE	Fri, Feb 18, 2005	14.65	14.66	14.47	14.48
3209	NYSE	OKE	Thu, Feb 17, 2005	14.90	14.90	14.56	14.60
3208	NYSE	OKE	Wed, Feb 16, 2005	14.74	14.83	14.68	14.82
3207	NYSE	OKE	Tue, Feb 15, 2005	14.63	14.70	14.56	14.65
3206	NYSE	OKE	Mon, Feb 14, 2005	14.50	14.62	14.46	14.56
3205	NYSE	OKE	Fri, Feb 11, 2005	14.44	14.44	14.33	14.42
3204	NYSE	OKE	Thu, Feb 10, 2005	14.35	14.47	14.35	14.44
3203	NYSE	OKE	Wed, Feb 9, 2005	14.49	14.50	14.31	14.32
3202	NYSE	OKE	Tue, Feb 8, 2005	14.48	14.49	14.34	14.43
3201	NYSE	OKE	Mon, Feb 7, 2005	14.60	14.63	14.28	14.40
3200	NYSE	OKE	Fri, Feb 4, 2005	14.30	14.50	14.30	14.50
3199	NYSE	OKE	Thu, Feb 3, 2005	14.24	14.29	14.13	14.28
3198	NYSE	OKE	Wed, Feb 2, 2005	14.01	14.21	13.98	14.21
3197	NYSE	OKE	Tue, Feb 1, 2005	13.90	14.05	13.90	13.99
3196	NYSE	OKE	Mon, Jan 31, 2005	13.78	13.88	13.75	13.85
3195	NYSE	OKE	Fri, Jan 28, 2005	13.85	13.85	13.67	13.71
3194	NYSE	OKE	Thu, Jan 27, 2005	13.46	13.95	13.46	13.85
3193	NYSE	OKE	Wed, Jan 26, 2005	13.85	13.94	13.79	13.86
3192	NYSE	OKE	Tue, Jan 25, 2005	13.75	13.84	13.71	13.80
3191	NYSE	OKE	Mon, Jan 24, 2005	13.88	13.97	13.66	13.66
3190	NYSE	OKE	Fri, Jan 21, 2005	14.07	14.21	14.04	14.09
3189	NYSE	OKE	Thu, Jan 20, 2005	13.99	14.07	13.86	13.97
3188	NYSE	OKE	Wed, Jan 19, 2005	13.96	14.08	13.91	13.99
3187	NYSE	OKE	Tue, Jan 18, 2005	13.93	13.93	13.80	13.87
3186	NYSE	OKE	Fri, Jan 14, 2005	13.68	13.83	13.61	13.82
3185	NYSE	OKE	Thu, Jan 13, 2005	13.64	13.75	13.57	13.61
3184	NYSE	OKE	Wed, Jan 12, 2005	13.63	13.63	13.43	13.56
3183	NYSE	OKE	Tue, Jan 11, 2005	13.68	13.68	13.51	13.55
3182	NYSE	OKE	Mon, Jan 10, 2005	13.67	13.80	13.60	13.62
3181	NYSE	OKE	Fri, Jan 7, 2005	13.73	13.75	13.56	13.60
3180	NYSE	OKE	Thu, Jan 6, 2005	13.70	13.70	13.60	13.63
3179	NYSE	OKE	Wed, Jan 5, 2005	13.80	13.80	13.51	13.61
3178	NYSE	OKE	Tue, Jan 4, 2005	13.95	14.06	13.70	13.70
3177	NYSE	OKE	Mon, Jan 3, 2005	14.25	14.28	13.93	13.94
3176	NYSE	OKE	Fri, Dec 31, 2004	14.23	14.28	14.15	14.21
3175	NYSE	OKE	Thu, Dec 30, 2004	14.20	14.25	14.15	14.23
3174	NYSE	OKE	Wed, Dec 29, 2004	14.23	14.24	14.08	14.14
3173	NYSE	OKE	Tue, Dec 28, 2004	14.08	14.22	14.05	14.15
3172	NYSE	OKE	Mon, Dec 27, 2004	14.28	14.28	14.02	14.03
3171	NYSE	OKE	Thu, Dec 23, 2004	14.29	14.34	14.23	14.26
3170	NYSE	OKE	Wed, Dec 22, 2004	14.40	14.50	14.26	14.27
3169	NYSE	OKE	Tue, Dec 21, 2004	14.25	14.45	14.25	14.45
3168	NYSE	OKE	Mon, Dec 20, 2004	14.20	14.32	14.19	14.25
3167	NYSE	OKE	Fri, Dec 17, 2004	14.18	14.26	14.14	14.21
3166	NYSE	OKE	Thu, Dec 16, 2004	14.32	14.32	14.20	14.24
3165	NYSE	OKE	Wed, Dec 15, 2004	14.08	14.32	14.02	14.32
3164	NYSE	OKE	Tue, Dec 14, 2004	14.08	14.18	14.00	14.15
3163	NYSE	OKE	Mon, Dec 13, 2004	13.80	14.08	13.75	14.07
3162	NYSE	OKE	Fri, Dec 10, 2004	13.70	13.81	13.62	13.78
3161	NYSE	OKE	Thu, Dec 9, 2004	13.58	13.77	13.55	13.73
3160	NYSE	OKE	Wed, Dec 8, 2004	13.68	13.72	13.43	13.58
3159	NYSE	OKE	Tue, Dec 7, 2004	13.91	13.93	13.69	13.70
3158	NYSE	OKE	Mon, Dec 6, 2004	13.82	13.95	13.70	13.91
3157	NYSE	OKE	Fri, Dec 3, 2004	13.65	13.87	13.61	13.82
3156	NYSE	OKE	Thu, Dec 2, 2004	13.82	13.87	13.50	13.57
3155	NYSE	OKE	Wed, Dec 1, 2004	14.00	14.20	13.74	13.90
3154	NYSE	OKE	Tue, Nov 30, 2004	14.03	14.05	13.90	13.96
3153	NYSE	OKE	Mon, Nov 29, 2004	14.19	14.28	14.01	14.04
3152	NYSE	OKE	Fri, Nov 26, 2004	14.22	14.26	14.15	14.19
3151	NYSE	OKE	Wed, Nov 24, 2004	14.15	14.22	14.01	14.22
3150	NYSE	OKE	Tue, Nov 23, 2004	13.94	14.14	13.86	14.14
3149	NYSE	OKE	Mon, Nov 22, 2004	13.69	13.99	13.69	13.91
3148	NYSE	OKE	Fri, Nov 19, 2004	13.82	13.83	13.68	13.69
3147	NYSE	OKE	Thu, Nov 18, 2004	13.91	13.95	13.78	13.82
3146	NYSE	OKE	Wed, Nov 17, 2004	13.98	14.08	13.84	13.90
3145	NYSE	OKE	Tue, Nov 16, 2004	13.93	14.11	13.87	13.93
3144	NYSE	OKE	Mon, Nov 15, 2004	14.14	14.15	13.89	13.93
3143	NYSE	OKE	Fri, Nov 12, 2004	13.88	14.15	13.79	14.14
3142	NYSE	OKE	Thu, Nov 11, 2004	13.76	13.87	13.70	13.84
3141	NYSE	OKE	Wed, Nov 10, 2004	13.71	13.82	13.67	13.73
3140	NYSE	OKE	Tue, Nov 9, 2004	13.67	13.76	13.60	13.70
3139	NYSE	OKE	Mon, Nov 8, 2004	13.53	13.87	13.53	13.66
3138	NYSE	OKE	Fri, Nov 5, 2004	13.85	13.85	13.52	13.52
3137	NYSE	OKE	Thu, Nov 4, 2004	13.56	13.88	13.55	13.84
3136	NYSE	OKE	Wed, Nov 3, 2004	13.40	13.52	13.24	13.51
3135	NYSE	OKE	Tue, Nov 2, 2004	13.44	13.50	13.07	13.07
3134	NYSE	OKE	Mon, Nov 1, 2004	13.43	13.48	13.25	13.43
3133	NYSE	OKE	Fri, Oct 29, 2004	13.29	13.42	13.23	13.41
3132	NYSE	OKE	Thu, Oct 28, 2004	13.38	13.42	13.28	13.30
3131	NYSE	OKE	Wed, Oct 27, 2004	13.31	13.45	13.30	13.42
3130	NYSE	OKE	Tue, Oct 26, 2004	13.24	13.45	13.22	13.41
3129	NYSE	OKE	Mon, Oct 25, 2004	13.10	13.23	13.08	13.23
3128	NYSE	OKE	Fri, Oct 22, 2004	13.13	13.18	13.11	13.13
3127	NYSE	OKE	Thu, Oct 21, 2004	12.93	13.15	12.88	13.13
3126	NYSE	OKE	Wed, Oct 20, 2004	12.84	13.01	12.84	12.95
3125	NYSE	OKE	Tue, Oct 19, 2004	12.93	12.97	12.83	12.83
3124	NYSE	OKE	Mon, Oct 18, 2004	13.15	13.17	13.00	13.00
3123	NYSE	OKE	Fri, Oct 15, 2004	13.19	13.20	13.07	13.15
3122	NYSE	OKE	Thu, Oct 14, 2004	13.04	13.23	13.03	13.15
3121	NYSE	OKE	Wed, Oct 13, 2004	13.21	13.21	12.98	13.04
3120	NYSE	OKE	Tue, Oct 12, 2004	13.18	13.28	13.13	13.21
3119	NYSE	OKE	Mon, Oct 11, 2004	13.21	13.25	13.13	13.23
3118	NYSE	OKE	Fri, Oct 8, 2004	13.16	13.25	13.11	13.25
3117	NYSE	OKE	Thu, Oct 7, 2004	13.25	13.25	13.06	13.14
3116	NYSE	OKE	Wed, Oct 6, 2004	13.07	13.25	13.05	13.25
3115	NYSE	OKE	Tue, Oct 5, 2004	13.05	13.09	12.98	13.04
3114	NYSE	OKE	Mon, Oct 4, 2004	13.15	13.18	12.98	13.02
3113	NYSE	OKE	Fri, Oct 1, 2004	13.05	13.12	13.02	13.12
3112	NYSE	OKE	Thu, Sep 30, 2004	12.98	13.04	12.93	13.01
3111	NYSE	OKE	Wed, Sep 29, 2004	12.98	13.07	12.85	12.98
3110	NYSE	OKE	Tue, Sep 28, 2004	12.73	13.02	12.73	12.97
3109	NYSE	OKE	Mon, Sep 27, 2004	12.65	12.74	12.59	12.73
3108	NYSE	OKE	Fri, Sep 24, 2004	12.63	12.72	12.60	12.69
3107	NYSE	OKE	Thu, Sep 23, 2004	12.42	12.67	12.37	12.60
3106	NYSE	OKE	Wed, Sep 22, 2004	12.24	12.44	12.13	12.42
3105	NYSE	OKE	Tue, Sep 21, 2004	12.35	12.40	12.25	12.27
3104	NYSE	OKE	Mon, Sep 20, 2004	12.45	12.48	12.24	12.30
3103	NYSE	OKE	Fri, Sep 17, 2004	12.38	12.59	12.38	12.50
3102	NYSE	OKE	Thu, Sep 16, 2004	12.26	12.41	12.24	12.40
3101	NYSE	OKE	Wed, Sep 15, 2004	12.19	12.26	12.13	12.25
3100	NYSE	OKE	Tue, Sep 14, 2004	12.15	12.25	12.15	12.17
3099	NYSE	OKE	Mon, Sep 13, 2004	12.15	12.20	12.11	12.15
3098	NYSE	OKE	Fri, Sep 10, 2004	12.09	12.13	12.03	12.12
3097	NYSE	OKE	Thu, Sep 9, 2004	12.02	12.14	12.02	12.11
3096	NYSE	OKE	Wed, Sep 8, 2004	11.97	12.06	11.96	11.99
3095	NYSE	OKE	Tue, Sep 7, 2004	11.88	12.04	11.81	11.97
3094	NYSE	OKE	Fri, Sep 3, 2004	11.83	11.88	11.74	11.83
3093	NYSE	OKE	Thu, Sep 2, 2004	11.86	11.89	11.79	11.86
3092	NYSE	OKE	Wed, Sep 1, 2004	11.79	11.89	11.75	11.85
3091	NYSE	OKE	Tue, Aug 31, 2004	11.58	11.80	11.55	11.78
3090	NYSE	OKE	Mon, Aug 30, 2004	11.58	11.65	11.54	11.57
3089	NYSE	OKE	Fri, Aug 27, 2004	11.58	11.66	11.55	11.61
3088	NYSE	OKE	Thu, Aug 26, 2004	11.53	11.59	11.50	11.57
3087	NYSE	OKE	Wed, Aug 25, 2004	11.45	11.54	11.40	11.53
3086	NYSE	OKE	Tue, Aug 24, 2004	11.60	11.60	11.38	11.42
3085	NYSE	OKE	Mon, Aug 23, 2004	11.61	11.65	11.50	11.55
3084	NYSE	OKE	Fri, Aug 20, 2004	11.55	11.62	11.51	11.61
3083	NYSE	OKE	Thu, Aug 19, 2004	11.54	11.54	11.41	11.49
3082	NYSE	OKE	Wed, Aug 18, 2004	11.30	11.54	11.29	11.53
3081	NYSE	OKE	Tue, Aug 17, 2004	11.45	11.47	11.29	11.33
3080	NYSE	OKE	Mon, Aug 16, 2004	11.32	11.43	11.28	11.42
3079	NYSE	OKE	Fri, Aug 13, 2004	11.22	11.32	11.21	11.30
3078	NYSE	OKE	Thu, Aug 12, 2004	11.23	11.26	11.17	11.24
3077	NYSE	OKE	Wed, Aug 11, 2004	11.09	11.23	11.01	11.20
3076	NYSE	OKE	Tue, Aug 10, 2004	11.05	11.10	11.03	11.05
3075	NYSE	OKE	Mon, Aug 9, 2004	11.13	11.20	11.03	11.05
3074	NYSE	OKE	Fri, Aug 6, 2004	11.19	11.26	11.11	11.15
3073	NYSE	OKE	Thu, Aug 5, 2004	11.35	11.42	11.19	11.19
3072	NYSE	OKE	Wed, Aug 4, 2004	11.28	11.42	11.21	11.34
3071	NYSE	OKE	Tue, Aug 3, 2004	10.80	11.36	10.65	11.28
3070	NYSE	OKE	Mon, Aug 2, 2004	10.48	10.86	10.31	10.83
3069	NYSE	OKE	Fri, Jul 30, 2004	10.50	10.55	10.45	10.50
3068	NYSE	OKE	Thu, Jul 29, 2004	10.54	10.58	10.42	10.52
3067	NYSE	OKE	Wed, Jul 28, 2004	10.42	10.52	10.36	10.50
3066	NYSE	OKE	Tue, Jul 27, 2004	10.55	10.55	10.41	10.49
3065	NYSE	OKE	Mon, Jul 26, 2004	10.60	10.63	10.49	10.51
3064	NYSE	OKE	Fri, Jul 23, 2004	10.65	10.70	10.57	10.58
3063	NYSE	OKE	Thu, Jul 22, 2004	10.79	10.79	10.65	10.66
3062	NYSE	OKE	Wed, Jul 21, 2004	10.97	10.97	10.78	10.78
3061	NYSE	OKE	Tue, Jul 20, 2004	10.96	10.99	10.88	10.94
3060	NYSE	OKE	Mon, Jul 19, 2004	10.93	10.99	10.90	10.96
3059	NYSE	OKE	Fri, Jul 16, 2004	10.95	10.99	10.84	10.90
3058	NYSE	OKE	Thu, Jul 15, 2004	10.90	10.95	10.88	10.92
3057	NYSE	OKE	Wed, Jul 14, 2004	10.88	10.98	10.84	10.90
3056	NYSE	OKE	Tue, Jul 13, 2004	10.95	10.96	10.86	10.90
3055	NYSE	OKE	Mon, Jul 12, 2004	10.98	11.01	10.88	10.90
3054	NYSE	OKE	Fri, Jul 9, 2004	10.94	10.99	10.92	10.97
3053	NYSE	OKE	Thu, Jul 8, 2004	10.95	11.05	10.91	10.93
3052	NYSE	OKE	Wed, Jul 7, 2004	11.04	11.10	10.95	10.98
3051	NYSE	OKE	Tue, Jul 6, 2004	11.01	11.08	10.96	11.08
3050	NYSE	OKE	Fri, Jul 2, 2004	10.90	11.03	10.88	11.00
3049	NYSE	OKE	Thu, Jul 1, 2004	11.05	11.05	10.83	10.87
3048	NYSE	OKE	Wed, Jun 30, 2004	10.90	11.04	10.86	11.00
3047	NYSE	OKE	Tue, Jun 29, 2004	10.98	10.98	10.80	10.82
3046	NYSE	OKE	Mon, Jun 28, 2004	11.03	11.10	10.89	10.90
3045	NYSE	OKE	Fri, Jun 25, 2004	11.08	11.08	10.82	11.03
3044	NYSE	OKE	Thu, Jun 24, 2004	10.90	11.06	10.86	11.01
3043	NYSE	OKE	Wed, Jun 23, 2004	10.84	10.88	10.80	10.85
3042	NYSE	OKE	Tue, Jun 22, 2004	10.56	10.86	10.54	10.84
3041	NYSE	OKE	Mon, Jun 21, 2004	10.55	10.55	10.45	10.50
3040	NYSE	OKE	Fri, Jun 18, 2004	10.61	10.68	10.49	10.58
3039	NYSE	OKE	Thu, Jun 17, 2004	10.68	10.72	10.62	10.65
3038	NYSE	OKE	Wed, Jun 16, 2004	10.68	10.78	10.63	10.68
3037	NYSE	OKE	Tue, Jun 15, 2004	10.65	10.77	10.64	10.68
3036	NYSE	OKE	Mon, Jun 14, 2004	10.66	10.73	10.60	10.65
3035	NYSE	OKE	Thu, Jun 10, 2004	10.74	10.78	10.64	10.65
3034	NYSE	OKE	Wed, Jun 9, 2004	10.60	10.73	10.60	10.68
3033	NYSE	OKE	Tue, Jun 8, 2004	10.83	10.83	10.63	10.64
3032	NYSE	OKE	Mon, Jun 7, 2004	10.70	10.84	10.64	10.81
3031	NYSE	OKE	Fri, Jun 4, 2004	10.58	10.64	10.50	10.61
3030	NYSE	OKE	Thu, Jun 3, 2004	10.68	10.69	10.50	10.50
3029	NYSE	OKE	Wed, Jun 2, 2004	10.73	10.74	10.59	10.69
3028	NYSE	OKE	Tue, Jun 1, 2004	10.70	10.75	10.63	10.63
3027	NYSE	OKE	Fri, May 28, 2004	10.65	10.70	10.59	10.69
3026	NYSE	OKE	Thu, May 27, 2004	10.68	10.73	10.56	10.64
3025	NYSE	OKE	Wed, May 26, 2004	10.55	10.69	10.55	10.66
3024	NYSE	OKE	Tue, May 25, 2004	10.51	10.69	10.51	10.61
3023	NYSE	OKE	Mon, May 24, 2004	10.45	10.55	10.40	10.53
3022	NYSE	OKE	Fri, May 21, 2004	10.35	10.43	10.34	10.38
3021	NYSE	OKE	Thu, May 20, 2004	10.20	10.35	10.18	10.30
3020	NYSE	OKE	Wed, May 19, 2004	10.25	10.36	10.19	10.19
3019	NYSE	OKE	Tue, May 18, 2004	10.15	10.23	10.13	10.20
3018	NYSE	OKE	Mon, May 17, 2004	10.13	10.18	10.07	10.10
3017	NYSE	OKE	Fri, May 14, 2004	10.08	10.26	10.08	10.25
3016	NYSE	OKE	Thu, May 13, 2004	9.95	10.12	9.90	10.09
3015	NYSE	OKE	Wed, May 12, 2004	10.06	10.08	9.85	9.90
3014	NYSE	OKE	Tue, May 11, 2004	10.08	10.21	10.05	10.06
3013	NYSE	OKE	Mon, May 10, 2004	10.27	10.27	10.03	10.13
3012	NYSE	OKE	Fri, May 7, 2004	10.64	10.64	10.26	10.27
3011	NYSE	OKE	Thu, May 6, 2004	10.55	10.65	10.47	10.64
3010	NYSE	OKE	Wed, May 5, 2004	10.55	10.63	10.44	10.59
3009	NYSE	OKE	Tue, May 4, 2004	10.54	10.65	10.54	10.58
3008	NYSE	OKE	Mon, May 3, 2004	10.50	10.65	10.50	10.62
3007	NYSE	OKE	Fri, Apr 30, 2004	10.53	10.55	10.38	10.48
3006	NYSE	OKE	Thu, Apr 29, 2004	10.80	10.80	10.35	10.49
3005	NYSE	OKE	Wed, Apr 28, 2004	10.93	10.93	10.63	10.75
3004	NYSE	OKE	Tue, Apr 27, 2004	11.00	11.10	10.97	11.03
3003	NYSE	OKE	Mon, Apr 26, 2004	10.93	11.03	10.93	10.99
3002	NYSE	OKE	Fri, Apr 23, 2004	11.03	11.03	10.89	10.95
3001	NYSE	OKE	Thu, Apr 22, 2004	10.78	11.02	10.76	10.98
3000	NYSE	OKE	Wed, Apr 21, 2004	10.83	10.85	10.70	10.76
2999	NYSE	OKE	Tue, Apr 20, 2004	10.99	11.04	10.83	10.83
2998	NYSE	OKE	Mon, Apr 19, 2004	11.10	11.11	10.98	10.98
2997	NYSE	OKE	Fri, Apr 16, 2004	10.95	11.15	10.95	11.14
2996	NYSE	OKE	Thu, Apr 15, 2004	10.87	10.94	10.80	10.94
2995	NYSE	OKE	Wed, Apr 14, 2004	10.98	11.00	10.80	10.80
2994	NYSE	OKE	Tue, Apr 13, 2004	11.15	11.15	10.94	11.03
2993	NYSE	OKE	Mon, Apr 12, 2004	11.25	11.31	11.08	11.14
2992	NYSE	OKE	Thu, Apr 8, 2004	11.47	11.47	11.18	11.18
2991	NYSE	OKE	Wed, Apr 7, 2004	11.41	11.48	11.32	11.41
2990	NYSE	OKE	Tue, Apr 6, 2004	11.40	11.50	11.38	11.46
2989	NYSE	OKE	Mon, Apr 5, 2004	11.40	11.44	11.31	11.44
2988	NYSE	OKE	Fri, Apr 2, 2004	11.52	11.52	11.25	11.41
2987	NYSE	OKE	Thu, Apr 1, 2004	11.28	11.47	11.26	11.47
2986	NYSE	OKE	Wed, Mar 31, 2004	11.24	11.33	11.23	11.28
2985	NYSE	OKE	Tue, Mar 30, 2004	11.02	11.24	10.98	11.24
2984	NYSE	OKE	Mon, Mar 29, 2004	10.90	11.03	10.88	11.03
2983	NYSE	OKE	Fri, Mar 26, 2004	10.93	10.93	10.83	10.90
2982	NYSE	OKE	Thu, Mar 25, 2004	10.96	11.00	10.95	10.95
2981	NYSE	OKE	Wed, Mar 24, 2004	11.02	11.05	10.89	10.93
2980	NYSE	OKE	Tue, Mar 23, 2004	11.10	11.12	10.95	10.98
2979	NYSE	OKE	Mon, Mar 22, 2004	11.26	11.35	11.12	11.12
2978	NYSE	OKE	Fri, Mar 19, 2004	11.32	11.41	11.30	11.38
2977	NYSE	OKE	Thu, Mar 18, 2004	11.37	11.43	11.28	11.32
2976	NYSE	OKE	Wed, Mar 17, 2004	11.39	11.44	11.33	11.40
2975	NYSE	OKE	Tue, Mar 16, 2004	11.45	11.50	11.34	11.35
2974	NYSE	OKE	Mon, Mar 15, 2004	11.46	11.51	11.41	11.47
2973	NYSE	OKE	Fri, Mar 12, 2004	11.28	11.47	11.23	11.46
2972	NYSE	OKE	Thu, Mar 11, 2004	11.35	11.44	11.24	11.26
2971	NYSE	OKE	Wed, Mar 10, 2004	11.65	11.72	11.35	11.35
2970	NYSE	OKE	Tue, Mar 9, 2004	11.69	11.74	11.55	11.59
2969	NYSE	OKE	Mon, Mar 8, 2004	11.63	13.85	11.57	11.69
2968	NYSE	OKE	Fri, Mar 5, 2004	11.42	11.60	11.42	11.59
2967	NYSE	OKE	Thu, Mar 4, 2004	11.45	11.52	11.39	11.45
2966	NYSE	OKE	Wed, Mar 3, 2004	11.45	11.48	11.28	11.42
2965	NYSE	OKE	Tue, Mar 2, 2004	11.44	11.50	11.42	11.50
2964	NYSE	OKE	Mon, Mar 1, 2004	11.13	11.40	11.13	11.39
2963	NYSE	OKE	Fri, Feb 27, 2004	11.04	11.15	11.00	11.11
2962	NYSE	OKE	Thu, Feb 26, 2004	11.01	11.05	10.95	11.02
2961	NYSE	OKE	Wed, Feb 25, 2004	11.05	11.06	10.98	10.99
2960	NYSE	OKE	Tue, Feb 24, 2004	11.00	11.02	10.92	11.01
2959	NYSE	OKE	Mon, Feb 23, 2004	11.05	11.05	10.83	11.00
2958	NYSE	OKE	Fri, Feb 20, 2004	11.05	11.12	10.95	11.05
2957	NYSE	OKE	Thu, Feb 19, 2004	11.14	11.19	11.05	11.07
2956	NYSE	OKE	Wed, Feb 18, 2004	11.23	11.23	11.02	11.09
2955	NYSE	OKE	Tue, Feb 17, 2004	11.38	11.38	11.10	11.18
2954	NYSE	OKE	Fri, Feb 13, 2004	11.24	11.31	11.12	11.21
2953	NYSE	OKE	Thu, Feb 12, 2004	11.30	11.35	11.11	11.24
2952	NYSE	OKE	Wed, Feb 11, 2004	11.09	11.33	11.08	11.29
2951	NYSE	OKE	Tue, Feb 10, 2004	11.00	11.12	10.97	11.12
2950	NYSE	OKE	Mon, Feb 9, 2004	11.05	11.07	10.97	10.98
2949	NYSE	OKE	Fri, Feb 6, 2004	11.02	11.11	10.97	11.07
2948	NYSE	OKE	Thu, Feb 5, 2004	11.03	11.03	10.95	11.01
2947	NYSE	OKE	Wed, Feb 4, 2004	10.91	11.07	10.91	11.00
2946	NYSE	OKE	Tue, Feb 3, 2004	11.30	11.34	11.22	11.23
2945	NYSE	OKE	Mon, Feb 2, 2004	11.38	11.39	11.23	11.31
2944	NYSE	OKE	Fri, Jan 30, 2004	11.34	11.40	11.28	11.35
2943	NYSE	OKE	Thu, Jan 29, 2004	11.25	11.46	11.25	11.35
2942	NYSE	OKE	Wed, Jan 28, 2004	11.53	11.54	11.26	11.28
2941	NYSE	OKE	Tue, Jan 27, 2004	11.55	11.62	11.44	11.56
2940	NYSE	OKE	Mon, Jan 26, 2004	11.59	11.62	11.40	11.53
2939	NYSE	OKE	Fri, Jan 23, 2004	11.60	11.64	11.53	11.55
2938	NYSE	OKE	Thu, Jan 22, 2004	11.50	11.66	11.50	11.56
2937	NYSE	OKE	Wed, Jan 21, 2004	11.35	11.55	11.33	11.55
2936	NYSE	OKE	Tue, Jan 20, 2004	11.24	11.40	11.23	11.40
2935	NYSE	OKE	Fri, Jan 16, 2004	11.24	11.28	11.06	11.23
2934	NYSE	OKE	Thu, Jan 15, 2004	11.18	11.25	11.07	11.21
2933	NYSE	OKE	Wed, Jan 14, 2004	11.10	11.16	11.01	11.12
2932	NYSE	OKE	Tue, Jan 13, 2004	10.90	11.08	10.88	11.07
2931	NYSE	OKE	Mon, Jan 12, 2004	10.93	10.99	10.82	10.87
2930	NYSE	OKE	Fri, Jan 9, 2004	10.99	11.07	10.91	10.95
2929	NYSE	OKE	Thu, Jan 8, 2004	11.13	11.13	10.97	11.04
2928	NYSE	OKE	Wed, Jan 7, 2004	11.01	11.11	10.90	11.10
2927	NYSE	OKE	Tue, Jan 6, 2004	11.01	11.04	10.95	11.00
2926	NYSE	OKE	Mon, Jan 5, 2004	11.02	11.16	11.01	11.01
2925	NYSE	OKE	Fri, Jan 2, 2004	11.08	11.17	11.02	11.04
2924	NYSE	OKE	Wed, Dec 31, 2003	11.13	11.16	11.01	11.04
2923	NYSE	OKE	Tue, Dec 30, 2003	11.16	11.22	11.06	11.10
2922	NYSE	OKE	Mon, Dec 29, 2003	11.22	11.22	11.06	11.11
2921	NYSE	OKE	Fri, Dec 26, 2003	10.92	11.14	10.89	11.08
2920	NYSE	OKE	Wed, Dec 24, 2003	10.79	10.88	10.75	10.86
2919	NYSE	OKE	Tue, Dec 23, 2003	10.75	10.85	10.75	10.78
2918	NYSE	OKE	Mon, Dec 22, 2003	10.85	11.00	10.67	10.80
2917	NYSE	OKE	Fri, Dec 19, 2003	10.68	11.06	10.58	10.78
2916	NYSE	OKE	Thu, Dec 18, 2003	10.43	10.50	10.33	10.45
2915	NYSE	OKE	Wed, Dec 17, 2003	10.38	10.45	10.31	10.45
2914	NYSE	OKE	Tue, Dec 16, 2003	10.50	10.50	10.15	10.30
2913	NYSE	OKE	Mon, Dec 15, 2003	10.50	10.56	10.44	10.45
2912	NYSE	OKE	Fri, Dec 12, 2003	10.38	10.48	10.27	10.47
2911	NYSE	OKE	Thu, Dec 11, 2003	10.24	10.43	10.23	10.39
2910	NYSE	OKE	Wed, Dec 10, 2003	10.14	10.25	10.11	10.23
2909	NYSE	OKE	Tue, Dec 9, 2003	10.14	10.19	10.11	10.15
2908	NYSE	OKE	Mon, Dec 8, 2003	10.04	10.18	10.04	10.14
2907	NYSE	OKE	Fri, Dec 5, 2003	10.05	10.09	10.03	10.03
2906	NYSE	OKE	Thu, Dec 4, 2003	9.95	10.11	9.95	10.10
2905	NYSE	OKE	Wed, Dec 3, 2003	9.98	10.00	9.93	9.94
2904	NYSE	OKE	Tue, Dec 2, 2003	9.98	10.01	9.83	9.90
2903	NYSE	OKE	Mon, Dec 1, 2003	9.97	10.04	9.92	9.98
2902	NYSE	OKE	Fri, Nov 28, 2003	9.98	10.00	9.90	9.91
2901	NYSE	OKE	Wed, Nov 26, 2003	9.99	10.04	9.95	9.98
2900	NYSE	OKE	Tue, Nov 25, 2003	9.94	10.00	9.87	10.00
2899	NYSE	OKE	Mon, Nov 24, 2003	9.98	9.98	9.91	9.94
2898	NYSE	OKE	Fri, Nov 21, 2003	9.90	10.00	9.90	9.95
2897	NYSE	OKE	Thu, Nov 20, 2003	9.85	9.95	9.60	9.85
2896	NYSE	OKE	Wed, Nov 19, 2003	9.80	9.94	9.78	9.85
2895	NYSE	OKE	Tue, Nov 18, 2003	9.90	9.96	9.73	9.75
2894	NYSE	OKE	Mon, Nov 17, 2003	9.96	9.99	9.84	9.93
2893	NYSE	OKE	Fri, Nov 14, 2003	10.00	10.05	9.95	9.95
2892	NYSE	OKE	Thu, Nov 13, 2003	10.02	10.08	9.95	10.00
2891	NYSE	OKE	Wed, Nov 12, 2003	9.92	10.04	9.91	10.04
2890	NYSE	OKE	Tue, Nov 11, 2003	9.93	9.95	9.81	9.88
2889	NYSE	OKE	Mon, Nov 10, 2003	9.92	10.03	9.84	9.90
2888	NYSE	OKE	Fri, Nov 7, 2003	9.93	9.95	9.86	9.93
2887	NYSE	OKE	Thu, Nov 6, 2003	9.94	9.94	9.82	9.88
2886	NYSE	OKE	Wed, Nov 5, 2003	9.94	9.97	9.90	9.93
2885	NYSE	OKE	Tue, Nov 4, 2003	10.01	10.01	9.89	9.94
2884	NYSE	OKE	Mon, Nov 3, 2003	9.93	10.07	9.93	10.03
2883	NYSE	OKE	Fri, Oct 31, 2003	10.03	10.18	9.85	9.95
2882	NYSE	OKE	Thu, Oct 30, 2003	9.95	10.01	9.73	10.00
2881	NYSE	OKE	Wed, Oct 29, 2003	10.07	10.15	9.82	9.95
2880	NYSE	OKE	Tue, Oct 28, 2003	10.20	10.20	10.04	10.16
2879	NYSE	OKE	Mon, Oct 27, 2003	10.28	10.32	10.18	10.22
2878	NYSE	OKE	Fri, Oct 24, 2003	10.33	10.35	10.26	10.28
2877	NYSE	OKE	Thu, Oct 23, 2003	10.40	10.40	10.26	10.33
2876	NYSE	OKE	Wed, Oct 22, 2003	10.47	10.49	10.40	10.40
2875	NYSE	OKE	Tue, Oct 21, 2003	10.35	10.49	10.35	10.47
2874	NYSE	OKE	Mon, Oct 20, 2003	10.36	10.38	10.29	10.35
2873	NYSE	OKE	Fri, Oct 17, 2003	10.40	10.40	10.26	10.32
2872	NYSE	OKE	Thu, Oct 16, 2003	10.42	10.49	10.37	10.40
2871	NYSE	OKE	Wed, Oct 15, 2003	10.43	10.47	10.38	10.42
2870	NYSE	OKE	Tue, Oct 14, 2003	10.46	10.46	10.41	10.45
2869	NYSE	OKE	Mon, Oct 13, 2003	10.45	10.52	10.41	10.46
2868	NYSE	OKE	Fri, Oct 10, 2003	10.44	10.51	10.41	10.41
2867	NYSE	OKE	Thu, Oct 9, 2003	10.44	10.55	10.38	10.42
2866	NYSE	OKE	Wed, Oct 8, 2003	10.61	10.62	10.36	10.43
2865	NYSE	OKE	Tue, Oct 7, 2003	10.51	10.62	10.45	10.59
2864	NYSE	OKE	Mon, Oct 6, 2003	10.47	10.51	10.39	10.51
2863	NYSE	OKE	Fri, Oct 3, 2003	10.44	10.54	10.41	10.47
2862	NYSE	OKE	Thu, Oct 2, 2003	10.30	10.43	10.27	10.43
2861	NYSE	OKE	Wed, Oct 1, 2003	10.14	10.33	10.14	10.33
2860	NYSE	OKE	Tue, Sep 30, 2003	10.23	10.25	10.08	10.09
2859	NYSE	OKE	Mon, Sep 29, 2003	10.31	10.32	10.24	10.28
2858	NYSE	OKE	Fri, Sep 26, 2003	10.32	10.35	10.27	10.30
2857	NYSE	OKE	Thu, Sep 25, 2003	10.43	10.46	10.30	10.31
2856	NYSE	OKE	Wed, Sep 24, 2003	10.51	10.56	10.40	10.40
2855	NYSE	OKE	Tue, Sep 23, 2003	10.55	10.56	10.48	10.48
2854	NYSE	OKE	Mon, Sep 22, 2003	10.50	10.57	10.48	10.52
2853	NYSE	OKE	Fri, Sep 19, 2003	10.50	10.58	10.42	10.54
2852	NYSE	OKE	Thu, Sep 18, 2003	10.43	10.51	10.40	10.50
2851	NYSE	OKE	Wed, Sep 17, 2003	10.45	10.45	10.36	10.41
2850	NYSE	OKE	Tue, Sep 16, 2003	10.49	10.49	10.40	10.43
2849	NYSE	OKE	Mon, Sep 15, 2003	10.55	10.55	10.41	10.52
2848	NYSE	OKE	Fri, Sep 12, 2003	10.51	10.57	10.40	10.54
2847	NYSE	OKE	Thu, Sep 11, 2003	10.56	10.59	10.45	10.51
2846	NYSE	OKE	Wed, Sep 10, 2003	10.67	10.68	10.56	10.59
2845	NYSE	OKE	Tue, Sep 9, 2003	10.66	10.73	10.59	10.67
2844	NYSE	OKE	Mon, Sep 8, 2003	10.60	10.70	10.58	10.66
2843	NYSE	OKE	Fri, Sep 5, 2003	10.61	10.66	10.55	10.57
2842	NYSE	OKE	Thu, Sep 4, 2003	10.83	10.84	10.65	10.69
2841	NYSE	OKE	Wed, Sep 3, 2003	10.75	10.83	10.65	10.81
2840	NYSE	OKE	Tue, Sep 2, 2003	10.57	10.82	10.53	10.76
2839	NYSE	OKE	Fri, Aug 29, 2003	10.48	10.59	10.40	10.50
2838	NYSE	OKE	Thu, Aug 28, 2003	10.45	10.54	10.38	10.50
2837	NYSE	OKE	Wed, Aug 27, 2003	10.33	10.50	10.32	10.45
2836	NYSE	OKE	Tue, Aug 26, 2003	10.25	10.41	10.23	10.38
2835	NYSE	OKE	Mon, Aug 25, 2003	10.28	10.33	10.24	10.28
2834	NYSE	OKE	Fri, Aug 22, 2003	10.49	10.49	10.25	10.25
2833	NYSE	OKE	Thu, Aug 21, 2003	10.60	10.60	10.35	10.39
2832	NYSE	OKE	Wed, Aug 20, 2003	10.15	10.31	10.11	10.26
2831	NYSE	OKE	Tue, Aug 19, 2003	10.03	10.10	9.97	10.01
2830	NYSE	OKE	Mon, Aug 18, 2003	10.03	10.03	9.93	9.93
2829	NYSE	OKE	Fri, Aug 15, 2003	10.00	10.02	9.86	9.99
2828	NYSE	OKE	Thu, Aug 14, 2003	9.94	9.98	9.88	9.95
2827	NYSE	OKE	Wed, Aug 13, 2003	9.92	10.00	9.89	9.90
2826	NYSE	OKE	Tue, Aug 12, 2003	9.89	9.96	9.85	9.93
2825	NYSE	OKE	Mon, Aug 11, 2003	9.75	9.97	9.74	9.89
2824	NYSE	OKE	Fri, Aug 8, 2003	9.75	9.75	9.65	9.72
2823	NYSE	OKE	Thu, Aug 7, 2003	9.74	9.74	9.65	9.66
2822	NYSE	OKE	Wed, Aug 6, 2003	9.48	9.73	9.38	9.65
2821	NYSE	OKE	Tue, Aug 5, 2003	9.75	10.05	9.51	9.53
2820	NYSE	OKE	Mon, Aug 4, 2003	10.28	10.35	10.14	10.18
2819	NYSE	OKE	Fri, Aug 1, 2003	10.41	10.41	10.24	10.24
2818	NYSE	OKE	Thu, Jul 31, 2003	10.38	10.57	10.38	10.43
2817	NYSE	OKE	Wed, Jul 30, 2003	10.49	10.54	10.28	10.38
2816	NYSE	OKE	Tue, Jul 29, 2003	10.50	10.53	10.35	10.52
2815	NYSE	OKE	Mon, Jul 28, 2003	10.58	10.62	10.53	10.58
2814	NYSE	OKE	Fri, Jul 25, 2003	10.50	10.64	10.40	10.58
2813	NYSE	OKE	Thu, Jul 24, 2003	10.50	10.56	10.47	10.50
2812	NYSE	OKE	Wed, Jul 23, 2003	10.61	10.61	10.40	10.46
2811	NYSE	OKE	Tue, Jul 22, 2003	10.33	10.61	10.33	10.61
2810	NYSE	OKE	Mon, Jul 21, 2003	10.25	10.35	10.19	10.34
2809	NYSE	OKE	Fri, Jul 18, 2003	10.14	10.27	10.05	10.24
2808	NYSE	OKE	Thu, Jul 17, 2003	10.21	10.22	10.02	10.05
2807	NYSE	OKE	Wed, Jul 16, 2003	10.22	10.26	10.19	10.20
2806	NYSE	OKE	Tue, Jul 15, 2003	10.01	10.20	9.98	10.18
2805	NYSE	OKE	Mon, Jul 14, 2003	9.93	10.02	9.90	10.01
2804	NYSE	OKE	Fri, Jul 11, 2003	9.93	9.95	9.82	9.82
2803	NYSE	OKE	Thu, Jul 10, 2003	10.06	10.06	9.81	9.84
2802	NYSE	OKE	Wed, Jul 9, 2003	10.05	10.16	10.00	10.06
2801	NYSE	OKE	Tue, Jul 8, 2003	10.14	10.15	9.99	10.05
2800	NYSE	OKE	Mon, Jul 7, 2003	10.15	10.23	10.13	10.14
2799	NYSE	OKE	Thu, Jul 3, 2003	10.05	10.22	10.03	10.13
2798	NYSE	OKE	Wed, Jul 2, 2003	10.00	10.12	10.00	10.07
2797	NYSE	OKE	Tue, Jul 1, 2003	9.82	10.08	9.78	10.03
2796	NYSE	OKE	Mon, Jun 30, 2003	9.76	9.83	9.64	9.82
2795	NYSE	OKE	Fri, Jun 27, 2003	9.87	9.87	9.76	9.79
2794	NYSE	OKE	Thu, Jun 26, 2003	10.05	10.07	9.83	9.85
2793	NYSE	OKE	Wed, Jun 25, 2003	10.05	10.18	10.03	10.05
2792	NYSE	OKE	Tue, Jun 24, 2003	10.13	10.20	10.03	10.03
2791	NYSE	OKE	Mon, Jun 23, 2003	10.18	10.23	10.01	10.05
2790	NYSE	OKE	Fri, Jun 20, 2003	10.38	10.39	10.13	10.23
2789	NYSE	OKE	Thu, Jun 19, 2003	10.23	10.38	10.20	10.31
2788	NYSE	OKE	Wed, Jun 18, 2003	10.28	10.28	10.13	10.23
2787	NYSE	OKE	Tue, Jun 17, 2003	10.45	10.45	10.23	10.29
2786	NYSE	OKE	Mon, Jun 16, 2003	10.15	10.37	10.15	10.37
2785	NYSE	OKE	Fri, Jun 13, 2003	10.30	10.31	10.14	10.21
2784	NYSE	OKE	Thu, Jun 12, 2003	10.24	10.31	10.20	10.30
2783	NYSE	OKE	Wed, Jun 11, 2003	10.23	10.30	10.21	10.22
2782	NYSE	OKE	Tue, Jun 10, 2003	10.26	10.27	10.16	10.27
2781	NYSE	OKE	Mon, Jun 9, 2003	10.16	10.35	10.15	10.22
2780	NYSE	OKE	Fri, Jun 6, 2003	10.40	10.50	10.26	10.34
2779	NYSE	OKE	Thu, Jun 5, 2003	10.48	10.48	10.31	10.33
2778	NYSE	OKE	Wed, Jun 4, 2003	10.20	10.48	10.19	10.48
2777	NYSE	OKE	Tue, Jun 3, 2003	10.20	10.25	10.09	10.24
2776	NYSE	OKE	Mon, Jun 2, 2003	10.14	10.34	10.08	10.26
2775	NYSE	OKE	Fri, May 30, 2003	10.00	10.20	9.98	10.19
2774	NYSE	OKE	Thu, May 29, 2003	10.08	10.18	9.93	10.03
2773	NYSE	OKE	Wed, May 28, 2003	10.24	10.29	10.08	10.11
2772	NYSE	OKE	Tue, May 27, 2003	10.12	10.28	10.11	10.24
2771	NYSE	OKE	Fri, May 23, 2003	10.08	10.21	10.00	10.21
2770	NYSE	OKE	Thu, May 22, 2003	10.07	10.13	10.04	10.13
2769	NYSE	OKE	Wed, May 21, 2003	10.01	10.08	9.92	10.07
2768	NYSE	OKE	Tue, May 20, 2003	9.95	10.06	9.92	10.02
2767	NYSE	OKE	Mon, May 19, 2003	9.85	10.00	9.82	9.95
2766	NYSE	OKE	Fri, May 16, 2003	10.08	10.13	9.93	9.93
2765	NYSE	OKE	Thu, May 15, 2003	9.95	10.11	9.95	10.09
2764	NYSE	OKE	Wed, May 14, 2003	9.96	10.00	9.82	9.93
2763	NYSE	OKE	Tue, May 13, 2003	9.83	10.02	9.78	10.00
2762	NYSE	OKE	Mon, May 12, 2003	9.85	10.00	9.85	9.89
2761	NYSE	OKE	Fri, May 9, 2003	9.93	9.97	9.84	9.97
2760	NYSE	OKE	Thu, May 8, 2003	9.78	9.94	9.71	9.88
2759	NYSE	OKE	Wed, May 7, 2003	9.93	9.98	9.81	9.84
2758	NYSE	OKE	Tue, May 6, 2003	9.85	10.00	9.84	9.98
2757	NYSE	OKE	Mon, May 5, 2003	9.73	9.88	9.73	9.85
2756	NYSE	OKE	Fri, May 2, 2003	9.57	9.85	9.55	9.80
2755	NYSE	OKE	Thu, May 1, 2003	9.50	9.57	9.25	9.57
2754	NYSE	OKE	Wed, Apr 30, 2003	9.54	9.58	9.46	9.49
2753	NYSE	OKE	Tue, Apr 29, 2003	9.61	9.61	9.44	9.54
2752	NYSE	OKE	Mon, Apr 28, 2003	9.51	9.62	9.46	9.59
2751	NYSE	OKE	Fri, Apr 25, 2003	9.59	9.61	9.49	9.51
2750	NYSE	OKE	Thu, Apr 24, 2003	9.63	9.69	9.55	9.55
2749	NYSE	OKE	Wed, Apr 23, 2003	9.73	9.73	9.65	9.65
2748	NYSE	OKE	Tue, Apr 22, 2003	9.52	9.73	9.51	9.73
2747	NYSE	OKE	Mon, Apr 21, 2003	9.45	9.62	9.36	9.62
2746	NYSE	OKE	Thu, Apr 17, 2003	9.43	9.47	9.39	9.44
2745	NYSE	OKE	Wed, Apr 16, 2003	9.41	9.48	9.33	9.34
2744	NYSE	OKE	Tue, Apr 15, 2003	9.39	9.41	9.34	9.39
2743	NYSE	OKE	Mon, Apr 14, 2003	9.33	9.45	9.33	9.39
2742	NYSE	OKE	Fri, Apr 11, 2003	9.43	9.43	9.26	9.34
2741	NYSE	OKE	Thu, Apr 10, 2003	9.29	9.40	9.28	9.35
2740	NYSE	OKE	Wed, Apr 9, 2003	9.28	9.45	9.16	9.26
2739	NYSE	OKE	Tue, Apr 8, 2003	9.26	9.48	9.15	9.28
2738	NYSE	OKE	Mon, Apr 7, 2003	9.38	9.45	9.19	9.23
2737	NYSE	OKE	Fri, Apr 4, 2003	9.35	9.38	9.13	9.25
2736	NYSE	OKE	Thu, Apr 3, 2003	9.35	9.39	9.19	9.26
2735	NYSE	OKE	Wed, Apr 2, 2003	9.26	9.38	9.23	9.34
2734	NYSE	OKE	Tue, Apr 1, 2003	9.24	9.30	9.07	9.26
2733	NYSE	OKE	Mon, Mar 31, 2003	9.22	9.29	9.05	9.17
2732	NYSE	OKE	Fri, Mar 28, 2003	9.05	9.23	9.05	9.22
2731	NYSE	OKE	Thu, Mar 27, 2003	9.12	9.18	8.94	9.18
2730	NYSE	OKE	Wed, Mar 26, 2003	9.18	9.18	9.01	9.07
2729	NYSE	OKE	Tue, Mar 25, 2003	8.95	9.17	8.95	9.15
2728	NYSE	OKE	Mon, Mar 24, 2003	9.20	9.20	8.88	8.97
2727	NYSE	OKE	Fri, Mar 21, 2003	9.17	9.29	9.06	9.29
2726	NYSE	OKE	Thu, Mar 20, 2003	9.04	9.17	8.95	9.17
2725	NYSE	OKE	Wed, Mar 19, 2003	9.08	9.12	8.94	9.09
2724	NYSE	OKE	Tue, Mar 18, 2003	9.07	9.12	8.92	9.11
2723	NYSE	OKE	Mon, Mar 17, 2003	8.93	9.07	8.93	9.07
2722	NYSE	OKE	Fri, Mar 14, 2003	8.90	9.00	8.89	8.95
2721	NYSE	OKE	Thu, Mar 13, 2003	8.85	9.00	8.85	8.98
2720	NYSE	OKE	Wed, Mar 12, 2003	8.95	8.98	8.80	8.90
2719	NYSE	OKE	Tue, Mar 11, 2003	8.96	9.05	8.94	9.00
2718	NYSE	OKE	Mon, Mar 10, 2003	8.99	9.02	8.85	8.91
2717	NYSE	OKE	Fri, Mar 7, 2003	8.99	9.04	8.93	8.99
2716	NYSE	OKE	Thu, Mar 6, 2003	8.85	8.96	8.76	8.96
2715	NYSE	OKE	Wed, Mar 5, 2003	8.71	8.85	8.61	8.83
2714	NYSE	OKE	Tue, Mar 4, 2003	8.60	8.72	8.58	8.71
2713	NYSE	OKE	Mon, Mar 3, 2003	8.62	8.76	8.57	8.59
2712	NYSE	OKE	Fri, Feb 28, 2003	8.53	8.63	8.37	8.62
2711	NYSE	OKE	Thu, Feb 27, 2003	8.70	8.75	8.20	8.40
2710	NYSE	OKE	Wed, Feb 26, 2003	8.75	8.75	8.51	8.66
2709	NYSE	OKE	Tue, Feb 25, 2003	8.68	8.78	8.68	8.75
2708	NYSE	OKE	Mon, Feb 24, 2003	8.63	8.64	8.55	8.63
2707	NYSE	OKE	Fri, Feb 21, 2003	8.52	8.63	8.46	8.62
2706	NYSE	OKE	Thu, Feb 20, 2003	8.38	8.53	8.36	8.51
2705	NYSE	OKE	Wed, Feb 19, 2003	8.51	8.51	8.27	8.31
2704	NYSE	OKE	Tue, Feb 18, 2003	8.40	8.59	8.30	8.45
2703	NYSE	OKE	Fri, Feb 14, 2003	8.23	8.35	8.14	8.33
2702	NYSE	OKE	Thu, Feb 13, 2003	8.24	8.28	8.00	8.22
2701	NYSE	OKE	Wed, Feb 12, 2003	8.45	8.47	8.21	8.24
2700	NYSE	OKE	Tue, Feb 11, 2003	8.45	8.51	8.37	8.41
2699	NYSE	OKE	Mon, Feb 10, 2003	8.29	8.45	8.29	8.39
2698	NYSE	OKE	Fri, Feb 7, 2003	8.45	8.46	8.23	8.29
2697	NYSE	OKE	Thu, Feb 6, 2003	8.44	8.50	8.31	8.45
2696	NYSE	OKE	Wed, Feb 5, 2003	8.55	8.59	8.44	8.44
2695	NYSE	OKE	Tue, Feb 4, 2003	8.63	8.63	8.53	8.53
2694	NYSE	OKE	Mon, Feb 3, 2003	8.63	8.64	8.58	8.61
2693	NYSE	OKE	Fri, Jan 31, 2003	8.50	8.61	8.50	8.58
2692	NYSE	OKE	Thu, Jan 30, 2003	8.56	8.64	8.55	8.55
2691	NYSE	OKE	Wed, Jan 29, 2003	8.58	8.67	8.54	8.64
2690	NYSE	OKE	Tue, Jan 28, 2003	8.51	8.69	8.50	8.63
2689	NYSE	OKE	Mon, Jan 27, 2003	8.50	8.50	8.38	8.48
2688	NYSE	OKE	Fri, Jan 24, 2003	8.57	8.60	8.51	8.51
2687	NYSE	OKE	Thu, Jan 23, 2003	8.70	8.73	8.55	8.60
2686	NYSE	OKE	Wed, Jan 22, 2003	8.54	8.75	8.45	8.60
2685	NYSE	OKE	Tue, Jan 21, 2003	8.66	8.66	8.40	8.54
2684	NYSE	OKE	Fri, Jan 17, 2003	8.85	8.85	8.59	8.65
2683	NYSE	OKE	Thu, Jan 16, 2003	9.00	9.00	8.80	8.84
2682	NYSE	OKE	Wed, Jan 15, 2003	9.10	9.14	8.95	8.96
2681	NYSE	OKE	Tue, Jan 14, 2003	9.21	9.21	9.02	9.10
2680	NYSE	OKE	Mon, Jan 13, 2003	9.30	9.30	8.95	9.21
2679	NYSE	OKE	Fri, Jan 10, 2003	9.50	9.51	9.11	9.32
2678	NYSE	OKE	Thu, Jan 9, 2003	9.77	9.90	9.45	9.51
2677	NYSE	OKE	Wed, Jan 8, 2003	9.88	9.88	9.68	9.82
2676	NYSE	OKE	Tue, Jan 7, 2003	10.00	10.00	9.63	9.82
2675	NYSE	OKE	Mon, Jan 6, 2003	9.75	10.10	9.75	9.98
2674	NYSE	OKE	Fri, Jan 3, 2003	9.75	9.78	9.68	9.74
2673	NYSE	OKE	Thu, Jan 2, 2003	9.63	9.75	9.54	9.75
2672	NYSE	OKE	Tue, Dec 31, 2002	9.53	9.64	9.45	9.60
2671	NYSE	OKE	Mon, Dec 30, 2002	9.64	9.65	9.49	9.53
2670	NYSE	OKE	Fri, Dec 27, 2002	9.64	9.83	9.63	9.63
2669	NYSE	OKE	Thu, Dec 26, 2002	9.75	9.86	9.71	9.79
2668	NYSE	OKE	Tue, Dec 24, 2002	9.73	9.79	9.65	9.75
2667	NYSE	OKE	Mon, Dec 23, 2002	9.65	9.73	9.60	9.73
2666	NYSE	OKE	Fri, Dec 20, 2002	9.59	9.67	9.58	9.65
2665	NYSE	OKE	Thu, Dec 19, 2002	9.47	9.58	9.47	9.57
2664	NYSE	OKE	Wed, Dec 18, 2002	9.56	9.56	9.43	9.47
2663	NYSE	OKE	Tue, Dec 17, 2002	9.55	9.63	9.55	9.60
2662	NYSE	OKE	Mon, Dec 16, 2002	9.57	9.67	9.57	9.64
2661	NYSE	OKE	Fri, Dec 13, 2002	9.61	9.69	9.50	9.51
2660	NYSE	OKE	Thu, Dec 12, 2002	9.55	9.67	9.51	9.64
2659	NYSE	OKE	Wed, Dec 11, 2002	9.45	9.62	9.43	9.56
2658	NYSE	OKE	Tue, Dec 10, 2002	9.45	9.50	9.34	9.43
2657	NYSE	OKE	Mon, Dec 9, 2002	9.50	9.51	9.36	9.45
2656	NYSE	OKE	Fri, Dec 6, 2002	9.45	9.55	9.37	9.47
2655	NYSE	OKE	Thu, Dec 5, 2002	9.65	9.65	9.48	9.55
2654	NYSE	OKE	Wed, Dec 4, 2002	9.75	9.80	9.58	9.59
2653	NYSE	OKE	Tue, Dec 3, 2002	9.38	9.77	9.38	9.73
2652	NYSE	OKE	Mon, Dec 2, 2002	9.47	9.60	9.28	9.38
2651	NYSE	OKE	Fri, Nov 29, 2002	9.62	9.62	9.40	9.47
2650	NYSE	OKE	Wed, Nov 27, 2002	9.47	9.70	9.45	9.62
2649	NYSE	OKE	Tue, Nov 26, 2002	9.61	9.63	9.43	9.46
2648	NYSE	OKE	Mon, Nov 25, 2002	9.50	9.65	9.38	9.63
2647	NYSE	OKE	Fri, Nov 22, 2002	9.48	9.55	9.33	9.55
2646	NYSE	OKE	Thu, Nov 21, 2002	9.40	9.50	9.35	9.44
2645	NYSE	OKE	Wed, Nov 20, 2002	9.20	9.43	9.17	9.36
2644	NYSE	OKE	Tue, Nov 19, 2002	9.25	9.30	9.12	9.20
2643	NYSE	OKE	Mon, Nov 18, 2002	9.25	9.29	9.13	9.21
2642	NYSE	OKE	Fri, Nov 15, 2002	9.00	9.18	8.89	9.17
2641	NYSE	OKE	Thu, Nov 14, 2002	8.90	9.08	8.89	9.03
2640	NYSE	OKE	Wed, Nov 13, 2002	8.88	9.08	8.72	8.83
2639	NYSE	OKE	Tue, Nov 12, 2002	8.98	9.20	8.73	8.84
2638	NYSE	OKE	Mon, Nov 11, 2002	9.00	9.04	8.88	8.94
2637	NYSE	OKE	Fri, Nov 8, 2002	9.05	9.30	8.90	9.00
2636	NYSE	OKE	Thu, Nov 7, 2002	9.38	9.49	8.90	9.01
2635	NYSE	OKE	Wed, Nov 6, 2002	9.43	9.78	9.42	9.68
2634	NYSE	OKE	Tue, Nov 5, 2002	9.45	9.63	9.32	9.38
2633	NYSE	OKE	Mon, Nov 4, 2002	9.38	9.70	9.32	9.43
2632	NYSE	OKE	Fri, Nov 1, 2002	9.35	9.48	9.25	9.33
2631	NYSE	OKE	Thu, Oct 31, 2002	9.50	9.65	9.43	9.47
2630	NYSE	OKE	Wed, Oct 30, 2002	9.37	9.50	9.36	9.50
2629	NYSE	OKE	Tue, Oct 29, 2002	9.48	9.48	9.20	9.37
2628	NYSE	OKE	Mon, Oct 28, 2002	9.49	9.59	9.46	9.49
2627	NYSE	OKE	Fri, Oct 25, 2002	9.48	9.50	9.35	9.48
2626	NYSE	OKE	Thu, Oct 24, 2002	9.48	9.55	9.37	9.47
2625	NYSE	OKE	Wed, Oct 23, 2002	9.23	9.40	9.21	9.37
2624	NYSE	OKE	Tue, Oct 22, 2002	9.38	9.54	9.25	9.25
2623	NYSE	OKE	Mon, Oct 21, 2002	9.32	9.52	9.32	9.50
2622	NYSE	OKE	Fri, Oct 18, 2002	9.38	9.48	9.27	9.33
2621	NYSE	OKE	Thu, Oct 17, 2002	9.11	9.35	9.11	9.35
2620	NYSE	OKE	Wed, Oct 16, 2002	9.51	9.55	9.14	9.16
2619	NYSE	OKE	Tue, Oct 15, 2002	9.23	9.55	9.21	9.55
2618	NYSE	OKE	Mon, Oct 14, 2002	9.12	9.20	8.95	9.17
2617	NYSE	OKE	Fri, Oct 11, 2002	9.25	9.25	9.05	9.13
2616	NYSE	OKE	Thu, Oct 10, 2002	8.70	9.03	8.34	9.03
2615	NYSE	OKE	Wed, Oct 9, 2002	9.03	9.08	8.71	8.71
2614	NYSE	OKE	Tue, Oct 8, 2002	9.14	9.22	8.65	9.06
2613	NYSE	OKE	Mon, Oct 7, 2002	9.00	9.25	8.97	8.98
2612	NYSE	OKE	Fri, Oct 4, 2002	9.50	9.50	8.99	9.08
2611	NYSE	OKE	Thu, Oct 3, 2002	9.40	9.68	9.40	9.46
2610	NYSE	OKE	Wed, Oct 2, 2002	9.63	9.68	9.28	9.28
2609	NYSE	OKE	Tue, Oct 1, 2002	9.47	9.63	9.37	9.63
2608	NYSE	OKE	Mon, Sep 30, 2002	9.20	9.58	9.11	9.45
2607	NYSE	OKE	Fri, Sep 27, 2002	9.53	9.67	9.26	9.30
2606	NYSE	OKE	Thu, Sep 26, 2002	9.42	9.65	9.42	9.55
2605	NYSE	OKE	Wed, Sep 25, 2002	9.03	9.33	8.98	9.31
2604	NYSE	OKE	Tue, Sep 24, 2002	9.08	9.12	8.93	8.99
2603	NYSE	OKE	Mon, Sep 23, 2002	9.16	9.25	8.94	9.12
2602	NYSE	OKE	Fri, Sep 20, 2002	9.25	9.25	9.06	9.16
2601	NYSE	OKE	Thu, Sep 19, 2002	9.30	9.31	9.13	9.13
2600	NYSE	OKE	Wed, Sep 18, 2002	9.26	9.40	9.17	9.35
2599	NYSE	OKE	Tue, Sep 17, 2002	9.63	9.63	9.21	9.30
2598	NYSE	OKE	Mon, Sep 16, 2002	9.75	9.75	9.55	9.63
2597	NYSE	OKE	Fri, Sep 13, 2002	9.46	9.80	9.36	9.75
2596	NYSE	OKE	Thu, Sep 12, 2002	9.80	9.83	9.45	9.46
2595	NYSE	OKE	Wed, Sep 11, 2002	9.70	9.98	9.70	9.85
2594	NYSE	OKE	Tue, Sep 10, 2002	9.70	9.93	9.40	9.58
2593	NYSE	OKE	Mon, Sep 9, 2002	9.55	9.68	9.45	9.62
2592	NYSE	OKE	Fri, Sep 6, 2002	9.20	9.66	9.19	9.63
2591	NYSE	OKE	Thu, Sep 5, 2002	9.50	9.50	9.20	9.20
2590	NYSE	OKE	Wed, Sep 4, 2002	9.33	9.55	9.16	9.50
2589	NYSE	OKE	Tue, Sep 3, 2002	9.69	9.69	9.20	9.22
2588	NYSE	OKE	Fri, Aug 30, 2002	9.50	9.95	9.50	9.67
2587	NYSE	OKE	Thu, Aug 29, 2002	9.55	9.61	9.35	9.50
2586	NYSE	OKE	Wed, Aug 28, 2002	9.82	9.85	9.63	9.66
2585	NYSE	OKE	Tue, Aug 27, 2002	9.97	10.02	9.81	9.83
2584	NYSE	OKE	Mon, Aug 26, 2002	9.80	9.85	9.50	9.85
2583	NYSE	OKE	Fri, Aug 23, 2002	10.33	10.33	10.00	10.00
2582	NYSE	OKE	Thu, Aug 22, 2002	10.38	10.50	10.33	10.41
2581	NYSE	OKE	Wed, Aug 21, 2002	10.16	10.38	10.10	10.38
2580	NYSE	OKE	Tue, Aug 20, 2002	10.09	10.33	10.04	10.14
2579	NYSE	OKE	Mon, Aug 19, 2002	9.95	10.09	9.85	10.00
2578	NYSE	OKE	Fri, Aug 16, 2002	9.92	10.00	9.65	9.95
2577	NYSE	OKE	Thu, Aug 15, 2002	10.02	10.20	9.85	9.92
2576	NYSE	OKE	Wed, Aug 14, 2002	9.41	9.89	9.33	9.89
2575	NYSE	OKE	Tue, Aug 13, 2002	9.65	9.78	9.32	9.34
2574	NYSE	OKE	Mon, Aug 12, 2002	9.38	9.66	9.38	9.65
2573	NYSE	OKE	Fri, Aug 9, 2002	9.60	9.73	9.38	9.44
2572	NYSE	OKE	Thu, Aug 8, 2002	9.50	9.95	9.50	9.70
2571	NYSE	OKE	Wed, Aug 7, 2002	9.36	9.65	9.21	9.62
2570	NYSE	OKE	Tue, Aug 6, 2002	9.00	9.27	8.90	9.22
2569	NYSE	OKE	Mon, Aug 5, 2002	9.00	9.28	8.61	8.65
2568	NYSE	OKE	Fri, Aug 2, 2002	8.95	9.26	8.77	8.90
2567	NYSE	OKE	Thu, Aug 1, 2002	9.25	9.38	8.92	8.92
2566	NYSE	OKE	Wed, Jul 31, 2002	9.11	9.35	9.11	9.25
2565	NYSE	OKE	Tue, Jul 30, 2002	8.98	9.50	8.92	9.11
2564	NYSE	OKE	Mon, Jul 29, 2002	8.66	9.07	8.66	8.98
2563	NYSE	OKE	Fri, Jul 26, 2002	8.55	8.68	8.48	8.66
2562	NYSE	OKE	Thu, Jul 25, 2002	8.23	8.70	8.21	8.60
2561	NYSE	OKE	Wed, Jul 24, 2002	7.61	8.15	7.31	8.15
2560	NYSE	OKE	Tue, Jul 23, 2002	8.03	8.10	7.52	7.61
2559	NYSE	OKE	Mon, Jul 22, 2002	8.20	8.32	7.85	8.03
2558	NYSE	OKE	Fri, Jul 19, 2002	8.85	8.88	8.13	8.18
2557	NYSE	OKE	Thu, Jul 18, 2002	9.20	9.27	8.89	8.89
2556	NYSE	OKE	Wed, Jul 17, 2002	9.24	9.40	8.96	9.19
2555	NYSE	OKE	Tue, Jul 16, 2002	9.28	9.38	9.05	9.16
2554	NYSE	OKE	Mon, Jul 15, 2002	9.33	9.40	8.90	9.25
2553	NYSE	OKE	Fri, Jul 12, 2002	9.65	9.65	9.20	9.36
2552	NYSE	OKE	Thu, Jul 11, 2002	9.73	9.80	9.50	9.57
2551	NYSE	OKE	Wed, Jul 10, 2002	10.15	10.35	9.71	9.71
2550	NYSE	OKE	Tue, Jul 9, 2002	10.20	10.40	10.08	10.10
2549	NYSE	OKE	Mon, Jul 8, 2002	10.48	10.50	10.19	10.19
2548	NYSE	OKE	Fri, Jul 5, 2002	10.28	10.55	10.28	10.48
2547	NYSE	OKE	Wed, Jul 3, 2002	10.43	10.50	10.10	10.27
2546	NYSE	OKE	Tue, Jul 2, 2002	10.83	10.87	10.40	10.43
2545	NYSE	OKE	Mon, Jul 1, 2002	11.00	11.10	10.83	10.83
2544	NYSE	OKE	Fri, Jun 28, 2002	10.72	11.00	10.72	10.98
2543	NYSE	OKE	Thu, Jun 27, 2002	10.63	10.78	10.32	10.72
2542	NYSE	OKE	Wed, Jun 26, 2002	10.26	10.64	10.18	10.54
2541	NYSE	OKE	Tue, Jun 25, 2002	10.31	10.70	10.25	10.43
2540	NYSE	OKE	Mon, Jun 24, 2002	10.53	10.54	10.28	10.31
2539	NYSE	OKE	Fri, Jun 21, 2002	10.64	10.73	10.51	10.51
2538	NYSE	OKE	Thu, Jun 20, 2002	10.43	10.74	10.43	10.62
2537	NYSE	OKE	Wed, Jun 19, 2002	10.82	10.89	10.40	10.40
2536	NYSE	OKE	Tue, Jun 18, 2002	10.80	10.99	10.78	10.82
2535	NYSE	OKE	Mon, Jun 17, 2002	10.40	10.80	10.40	10.80
2534	NYSE	OKE	Fri, Jun 14, 2002	10.15	10.42	9.98	10.36
2533	NYSE	OKE	Thu, Jun 13, 2002	10.44	10.47	10.21	10.25
2532	NYSE	OKE	Wed, Jun 12, 2002	10.15	10.44	10.06	10.44
2531	NYSE	OKE	Tue, Jun 11, 2002	10.43	10.43	10.12	10.12
2530	NYSE	OKE	Mon, Jun 10, 2002	10.40	10.53	10.34	10.36
2529	NYSE	OKE	Fri, Jun 7, 2002	10.20	10.41	10.05	10.39
2528	NYSE	OKE	Thu, Jun 6, 2002	10.46	10.49	10.15	10.17
2527	NYSE	OKE	Wed, Jun 5, 2002	10.40	10.49	10.23	10.46
2526	NYSE	OKE	Tue, Jun 4, 2002	10.15	10.45	10.08	10.39
2525	NYSE	OKE	Mon, Jun 3, 2002	10.50	10.50	9.85	10.05
2524	NYSE	OKE	Fri, May 31, 2002	10.53	10.65	10.39	10.39
2523	NYSE	OKE	Thu, May 30, 2002	10.73	10.75	10.45	10.53
2522	NYSE	OKE	Wed, May 29, 2002	10.88	10.88	10.67	10.75
2521	NYSE	OKE	Tue, May 28, 2002	11.03	11.03	10.85	10.90
2520	NYSE	OKE	Fri, May 24, 2002	11.06	11.14	10.91	11.01
2519	NYSE	OKE	Thu, May 23, 2002	10.75	11.10	10.65	11.06
2518	NYSE	OKE	Wed, May 22, 2002	10.98	11.00	10.63	10.75
2517	NYSE	OKE	Tue, May 21, 2002	10.98	11.00	10.63	10.87
2516	NYSE	OKE	Mon, May 20, 2002	11.23	11.29	10.95	10.96
2515	NYSE	OKE	Fri, May 17, 2002	11.13	11.23	10.93	11.23
2514	NYSE	OKE	Thu, May 16, 2002	11.20	11.34	11.03	11.20
2513	NYSE	OKE	Wed, May 15, 2002	11.30	11.37	11.14	11.20
2512	NYSE	OKE	Tue, May 14, 2002	10.88	11.31	10.88	11.30
2511	NYSE	OKE	Mon, May 13, 2002	10.90	11.00	10.68	11.00
2510	NYSE	OKE	Fri, May 10, 2002	10.98	11.03	10.75	10.83
2509	NYSE	OKE	Thu, May 9, 2002	11.27	11.35	10.90	10.90
2508	NYSE	OKE	Wed, May 8, 2002	11.15	11.29	10.95	11.29
2507	NYSE	OKE	Tue, May 7, 2002	11.18	11.28	10.93	11.16
2506	NYSE	OKE	Mon, May 6, 2002	11.26	11.30	11.00	11.16
2505	NYSE	OKE	Fri, May 3, 2002	11.30	11.57	11.17	11.26
2504	NYSE	OKE	Thu, May 2, 2002	10.89	11.57	10.67	11.39
2503	NYSE	OKE	Wed, May 1, 2002	10.93	11.00	10.75	10.88
2502	NYSE	OKE	Tue, Apr 30, 2002	10.45	10.98	10.45	10.93
2501	NYSE	OKE	Mon, Apr 29, 2002	10.33	10.50	10.25	10.48
2500	NYSE	OKE	Fri, Apr 26, 2002	10.62	10.62	10.38	10.45
2499	NYSE	OKE	Thu, Apr 25, 2002	10.50	10.77	10.48	10.75
2498	NYSE	OKE	Wed, Apr 24, 2002	10.74	10.87	10.60	10.61
2497	NYSE	OKE	Tue, Apr 23, 2002	10.65	10.82	10.65	10.76
2496	NYSE	OKE	Mon, Apr 22, 2002	10.62	10.78	10.62	10.69
2495	NYSE	OKE	Fri, Apr 19, 2002	10.77	10.78	10.71	10.75
2494	NYSE	OKE	Thu, Apr 18, 2002	10.75	10.83	10.69	10.80
2493	NYSE	OKE	Wed, Apr 17, 2002	10.68	10.94	10.68	10.87
2492	NYSE	OKE	Tue, Apr 16, 2002	10.48	10.80	10.48	10.80
2491	NYSE	OKE	Mon, Apr 15, 2002	10.38	10.50	10.33	10.46
2490	NYSE	OKE	Fri, Apr 12, 2002	10.30	10.50	10.14	10.50
2489	NYSE	OKE	Thu, Apr 11, 2002	10.46	10.50	10.26	10.28
2488	NYSE	OKE	Wed, Apr 10, 2002	10.44	10.58	10.40	10.49
2487	NYSE	OKE	Tue, Apr 9, 2002	10.59	10.65	10.35	10.41
2486	NYSE	OKE	Mon, Apr 8, 2002	10.35	10.72	10.33	10.72
2485	NYSE	OKE	Fri, Apr 5, 2002	10.50	10.55	10.41	10.41
2484	NYSE	OKE	Thu, Apr 4, 2002	10.33	10.50	10.33	10.49
2483	NYSE	OKE	Wed, Apr 3, 2002	10.48	10.50	10.23	10.32
2482	NYSE	OKE	Tue, Apr 2, 2002	10.49	10.54	10.35	10.48
2481	NYSE	OKE	Mon, Apr 1, 2002	10.38	10.50	10.30	10.44
2480	NYSE	OKE	Thu, Mar 28, 2002	10.30	10.43	10.28	10.43
2479	NYSE	OKE	Wed, Mar 27, 2002	10.18	10.36	10.18	10.33
2478	NYSE	OKE	Tue, Mar 26, 2002	9.98	10.20	9.98	10.20
2477	NYSE	OKE	Mon, Mar 25, 2002	10.15	10.23	10.02	10.06
2476	NYSE	OKE	Fri, Mar 22, 2002	10.30	10.30	10.08	10.12
2475	NYSE	OKE	Thu, Mar 21, 2002	9.90	10.46	9.90	10.46
2474	NYSE	OKE	Wed, Mar 20, 2002	10.00	10.15	9.86	9.97
2473	NYSE	OKE	Tue, Mar 19, 2002	10.13	10.13	9.87	10.06
2472	NYSE	OKE	Mon, Mar 18, 2002	9.90	10.05	9.83	10.05
2471	NYSE	OKE	Fri, Mar 15, 2002	9.85	10.07	9.75	9.93
2470	NYSE	OKE	Thu, Mar 14, 2002	9.90	10.01	9.85	9.98
2469	NYSE	OKE	Wed, Mar 13, 2002	9.96	10.00	9.78	9.91
2468	NYSE	OKE	Tue, Mar 12, 2002	10.00	10.05	9.88	9.96
2467	NYSE	OKE	Mon, Mar 11, 2002	9.70	9.95	9.70	9.93
2466	NYSE	OKE	Fri, Mar 8, 2002	10.00	10.00	9.56	9.69
2465	NYSE	OKE	Thu, Mar 7, 2002	9.97	10.00	9.68	9.96
2464	NYSE	OKE	Wed, Mar 6, 2002	9.71	9.85	9.58	9.85
2463	NYSE	OKE	Tue, Mar 5, 2002	9.58	9.82	9.58	9.71
2462	NYSE	OKE	Mon, Mar 4, 2002	9.33	9.58	9.33	9.53
2461	NYSE	OKE	Fri, Mar 1, 2002	9.08	9.34	9.06	9.34
2460	NYSE	OKE	Thu, Feb 28, 2002	9.16	9.25	9.05	9.12
2459	NYSE	OKE	Wed, Feb 27, 2002	9.23	9.35	9.13	9.22
2458	NYSE	OKE	Tue, Feb 26, 2002	9.19	9.23	9.11	9.20
2457	NYSE	OKE	Mon, Feb 25, 2002	9.25	9.26	9.05	9.19
2456	NYSE	OKE	Fri, Feb 22, 2002	9.00	9.34	8.93	9.34
2455	NYSE	OKE	Thu, Feb 21, 2002	9.08	9.25	8.98	9.00
2454	NYSE	OKE	Wed, Feb 20, 2002	9.00	9.09	8.95	9.08
2453	NYSE	OKE	Tue, Feb 19, 2002	8.95	9.20	8.75	9.03
2452	NYSE	OKE	Fri, Feb 15, 2002	8.78	8.97	8.72	8.95
2451	NYSE	OKE	Thu, Feb 14, 2002	8.88	8.97	8.50	8.79
2450	NYSE	OKE	Wed, Feb 13, 2002	8.77	8.88	8.73	8.88
2449	NYSE	OKE	Tue, Feb 12, 2002	8.80	8.80	8.73	8.77
2448	NYSE	OKE	Mon, Feb 11, 2002	8.62	8.78	8.62	8.76
2447	NYSE	OKE	Fri, Feb 8, 2002	8.38	8.75	8.34	8.74
2446	NYSE	OKE	Thu, Feb 7, 2002	8.28	8.40	8.17	8.36
2445	NYSE	OKE	Wed, Feb 6, 2002	8.53	8.53	8.26	8.34
2444	NYSE	OKE	Tue, Feb 5, 2002	8.35	8.60	8.30	8.60
2443	NYSE	OKE	Mon, Feb 4, 2002	8.57	8.59	8.38	8.41
2442	NYSE	OKE	Fri, Feb 1, 2002	8.58	8.70	8.40	8.57
2441	NYSE	OKE	Thu, Jan 31, 2002	8.76	8.85	8.61	8.63
2440	NYSE	OKE	Wed, Jan 30, 2002	8.58	8.81	8.41	8.81
2439	NYSE	OKE	Tue, Jan 29, 2002	8.60	8.65	8.42	8.62
2438	NYSE	OKE	Mon, Jan 28, 2002	8.65	8.75	8.57	8.68
2437	NYSE	OKE	Fri, Jan 25, 2002	8.55	8.63	8.54	8.62
2436	NYSE	OKE	Thu, Jan 24, 2002	8.53	8.60	8.51	8.55
2435	NYSE	OKE	Wed, Jan 23, 2002	8.51	8.63	8.50	8.56
2434	NYSE	OKE	Tue, Jan 22, 2002	8.63	8.65	8.51	8.53
2433	NYSE	OKE	Fri, Jan 18, 2002	8.58	8.69	8.54	8.63
2432	NYSE	OKE	Thu, Jan 17, 2002	8.55	8.59	8.46	8.59
2431	NYSE	OKE	Wed, Jan 16, 2002	8.64	8.64	8.43	8.48
2430	NYSE	OKE	Tue, Jan 15, 2002	8.56	8.70	8.51	8.59
2429	NYSE	OKE	Mon, Jan 14, 2002	8.52	8.55	8.46	8.53
2428	NYSE	OKE	Fri, Jan 11, 2002	8.58	8.63	8.50	8.50
2427	NYSE	OKE	Thu, Jan 10, 2002	8.55	8.58	8.45	8.53
2426	NYSE	OKE	Wed, Jan 9, 2002	8.60	8.63	8.50	8.51
2425	NYSE	OKE	Tue, Jan 8, 2002	8.63	8.70	8.55	8.60
2424	NYSE	OKE	Mon, Jan 7, 2002	8.72	8.74	8.63	8.63
2423	NYSE	OKE	Fri, Jan 4, 2002	8.73	8.75	8.56	8.70
2422	NYSE	OKE	Thu, Jan 3, 2002	8.68	8.80	8.50	8.65
2421	NYSE	OKE	Wed, Jan 2, 2002	9.00	9.00	8.46	8.79
2420	NYSE	OKE	Mon, Dec 31, 2001	8.94	9.00	8.73	8.92
2419	NYSE	OKE	Fri, Dec 28, 2001	8.95	8.95	8.80	8.92
2418	NYSE	OKE	Thu, Dec 27, 2001	8.83	8.97	8.83	8.94
2417	NYSE	OKE	Wed, Dec 26, 2001	8.80	8.98	8.73	8.95
2416	NYSE	OKE	Mon, Dec 24, 2001	8.74	8.81	8.65	8.80
2415	NYSE	OKE	Fri, Dec 21, 2001	8.60	8.78	8.55	8.75
2414	NYSE	OKE	Thu, Dec 20, 2001	9.03	9.04	8.71	8.78
2413	NYSE	OKE	Wed, Dec 19, 2001	8.82	9.09	8.60	9.06
2412	NYSE	OKE	Tue, Dec 18, 2001	8.57	8.84	8.55	8.84
2411	NYSE	OKE	Mon, Dec 17, 2001	8.53	8.60	8.46	8.50
2410	NYSE	OKE	Fri, Dec 14, 2001	8.51	8.55	8.20	8.50
2409	NYSE	OKE	Thu, Dec 13, 2001	8.49	8.56	8.40	8.51
2408	NYSE	OKE	Wed, Dec 12, 2001	8.58	8.58	8.40	8.48
2407	NYSE	OKE	Tue, Dec 11, 2001	8.75	8.83	8.53	8.65
2406	NYSE	OKE	Mon, Dec 10, 2001	8.93	8.93	8.68	8.73
2405	NYSE	OKE	Fri, Dec 7, 2001	8.93	9.01	8.88	8.97
2404	NYSE	OKE	Thu, Dec 6, 2001	9.06	9.08	8.84	8.86
2403	NYSE	OKE	Wed, Dec 5, 2001	8.91	9.11	8.91	9.09
2402	NYSE	OKE	Tue, Dec 4, 2001	8.66	8.91	8.63	8.91
2401	NYSE	OKE	Mon, Dec 3, 2001	8.53	8.86	8.52	8.66
2400	NYSE	OKE	Fri, Nov 30, 2001	8.73	8.75	8.35	8.60
2399	NYSE	OKE	Thu, Nov 29, 2001	8.48	8.65	8.42	8.61
2398	NYSE	OKE	Wed, Nov 28, 2001	8.89	8.89	8.60	8.61
2397	NYSE	OKE	Tue, Nov 27, 2001	8.98	9.00	8.83	8.89
2396	NYSE	OKE	Mon, Nov 26, 2001	9.13	9.13	8.90	8.98
2395	NYSE	OKE	Fri, Nov 23, 2001	8.88	9.10	8.85	9.10
2394	NYSE	OKE	Wed, Nov 21, 2001	8.98	8.98	8.75	8.89
2393	NYSE	OKE	Tue, Nov 20, 2001	8.90	9.10	8.88	9.00
2392	NYSE	OKE	Mon, Nov 19, 2001	8.88	8.93	8.65	8.93
2391	NYSE	OKE	Fri, Nov 16, 2001	8.70	8.87	8.70	8.80
2390	NYSE	OKE	Thu, Nov 15, 2001	9.05	9.05	8.56	8.70
2389	NYSE	OKE	Wed, Nov 14, 2001	9.06	9.15	8.90	9.02
2388	NYSE	OKE	Tue, Nov 13, 2001	8.90	9.07	8.85	9.06
2387	NYSE	OKE	Mon, Nov 12, 2001	8.88	8.91	8.74	8.90
2386	NYSE	OKE	Fri, Nov 9, 2001	8.82	8.86	8.75	8.78
2385	NYSE	OKE	Thu, Nov 8, 2001	8.80	8.99	8.76	8.82
2384	NYSE	OKE	Wed, Nov 7, 2001	8.85	8.85	8.65	8.74
2383	NYSE	OKE	Tue, Nov 6, 2001	8.70	8.85	8.51	8.84
2382	NYSE	OKE	Mon, Nov 5, 2001	8.43	8.70	8.43	8.65
2381	NYSE	OKE	Fri, Nov 2, 2001	8.83	8.83	8.43	8.48
2380	NYSE	OKE	Thu, Nov 1, 2001	8.66	8.73	8.45	8.63
2379	NYSE	OKE	Wed, Oct 31, 2001	8.63	8.70	8.53	8.61
2378	NYSE	OKE	Tue, Oct 30, 2001	8.59	8.60	8.46	8.48
2377	NYSE	OKE	Mon, Oct 29, 2001	8.75	8.84	8.59	8.60
2376	NYSE	OKE	Fri, Oct 26, 2001	8.80	8.92	8.74	8.87
2375	NYSE	OKE	Thu, Oct 25, 2001	8.81	8.85	8.70	8.80
2374	NYSE	OKE	Wed, Oct 24, 2001	8.84	8.84	8.59	8.80
2373	NYSE	OKE	Tue, Oct 23, 2001	8.92	8.98	8.80	8.84
2372	NYSE	OKE	Mon, Oct 22, 2001	8.95	9.03	8.83	9.03
2371	NYSE	OKE	Fri, Oct 19, 2001	8.78	9.00	8.73	8.97
2370	NYSE	OKE	Thu, Oct 18, 2001	8.95	8.95	8.70	8.79
2369	NYSE	OKE	Wed, Oct 17, 2001	9.20	9.20	8.88	8.92
2368	NYSE	OKE	Tue, Oct 16, 2001	9.03	9.13	8.98	9.10
2367	NYSE	OKE	Mon, Oct 15, 2001	8.78	9.04	8.77	9.03
2366	NYSE	OKE	Fri, Oct 12, 2001	8.93	9.00	8.74	8.78
2365	NYSE	OKE	Thu, Oct 11, 2001	9.00	9.11	8.91	8.93
2364	NYSE	OKE	Wed, Oct 10, 2001	8.71	9.00	8.68	9.00
2363	NYSE	OKE	Tue, Oct 9, 2001	8.81	8.81	8.63	8.71
2362	NYSE	OKE	Mon, Oct 8, 2001	8.84	8.84	8.64	8.69
2361	NYSE	OKE	Fri, Oct 5, 2001	8.75	8.84	8.71	8.84
2360	NYSE	OKE	Thu, Oct 4, 2001	8.59	8.82	8.58	8.75
2359	NYSE	OKE	Wed, Oct 3, 2001	8.32	8.55	8.25	8.55
2358	NYSE	OKE	Tue, Oct 2, 2001	8.29	8.33	8.17	8.20
2357	NYSE	OKE	Mon, Oct 1, 2001	8.35	8.35	8.08	8.29
2356	NYSE	OKE	Fri, Sep 28, 2001	8.19	8.48	8.15	8.28
2355	NYSE	OKE	Thu, Sep 27, 2001	7.68	8.09	7.68	8.08
2354	NYSE	OKE	Wed, Sep 26, 2001	7.59	7.73	7.55	7.64
2353	NYSE	OKE	Tue, Sep 25, 2001	7.40	7.66	7.36	7.65
2352	NYSE	OKE	Mon, Sep 24, 2001	7.38	7.50	7.17	7.30
2351	NYSE	OKE	Fri, Sep 21, 2001	7.10	7.37	7.09	7.21
2350	NYSE	OKE	Thu, Sep 20, 2001	7.55	7.55	7.35	7.36
2349	NYSE	OKE	Wed, Sep 19, 2001	7.82	7.82	7.25	7.53
2348	NYSE	OKE	Tue, Sep 18, 2001	7.88	8.05	7.55	7.57
2347	NYSE	OKE	Mon, Sep 17, 2001	8.00	8.17	7.83	7.86
2346	NYSE	OKE	Mon, Sep 10, 2001	8.04	8.15	7.95	8.05
2345	NYSE	OKE	Fri, Sep 7, 2001	8.04	8.23	8.03	8.05
2344	NYSE	OKE	Thu, Sep 6, 2001	8.15	8.25	8.06	8.14
2343	NYSE	OKE	Wed, Sep 5, 2001	8.28	8.33	8.12	8.18
2342	NYSE	OKE	Tue, Sep 4, 2001	8.30	8.34	8.13	8.23
2341	NYSE	OKE	Fri, Aug 31, 2001	8.26	8.38	8.10	8.10
2340	NYSE	OKE	Thu, Aug 30, 2001	8.33	8.35	8.13	8.13
2339	NYSE	OKE	Wed, Aug 29, 2001	8.15	8.48	8.15	8.33
2338	NYSE	OKE	Tue, Aug 28, 2001	7.93	8.15	7.90	8.12
2337	NYSE	OKE	Mon, Aug 27, 2001	8.55	8.70	8.48	8.53
2336	NYSE	OKE	Fri, Aug 24, 2001	8.49	8.58	8.47	8.54
2335	NYSE	OKE	Thu, Aug 23, 2001	8.45	8.59	8.45	8.50
2334	NYSE	OKE	Wed, Aug 22, 2001	8.51	8.63	8.44	8.48
2333	NYSE	OKE	Tue, Aug 21, 2001	8.64	8.64	8.48	8.48
2332	NYSE	OKE	Mon, Aug 20, 2001	8.70	8.79	8.61	8.64
2331	NYSE	OKE	Fri, Aug 17, 2001	8.92	8.92	8.69	8.74
2330	NYSE	OKE	Thu, Aug 16, 2001	8.78	9.00	8.60	8.80
2329	NYSE	OKE	Wed, Aug 15, 2001	8.60	8.88	8.55	8.66
2328	NYSE	OKE	Tue, Aug 14, 2001	8.60	8.73	8.50	8.59
2327	NYSE	OKE	Mon, Aug 13, 2001	8.63	8.63	8.49	8.53
2326	NYSE	OKE	Fri, Aug 10, 2001	8.49	8.74	8.47	8.66
2325	NYSE	OKE	Thu, Aug 9, 2001	8.40	8.51	8.24	8.49
2324	NYSE	OKE	Wed, Aug 8, 2001	8.59	8.60	8.31	8.33
2323	NYSE	OKE	Tue, Aug 7, 2001	8.72	8.75	8.55	8.60
2322	NYSE	OKE	Mon, Aug 6, 2001	8.83	8.87	8.61	8.62
2321	NYSE	OKE	Fri, Aug 3, 2001	8.85	8.88	8.78	8.83
2320	NYSE	OKE	Thu, Aug 2, 2001	8.93	9.05	8.83	8.85
2319	NYSE	OKE	Wed, Aug 1, 2001	9.20	9.23	9.03	9.05
2318	NYSE	OKE	Tue, Jul 31, 2001	9.11	9.63	9.08	9.10
2317	NYSE	OKE	Mon, Jul 30, 2001	9.13	9.20	9.03	9.11
2316	NYSE	OKE	Fri, Jul 27, 2001	9.25	9.26	9.05	9.17
2315	NYSE	OKE	Thu, Jul 26, 2001	9.13	9.43	9.11	9.25
2314	NYSE	OKE	Wed, Jul 25, 2001	8.80	9.14	8.80	9.12
2313	NYSE	OKE	Tue, Jul 24, 2001	9.10	9.10	8.73	8.77
2312	NYSE	OKE	Mon, Jul 23, 2001	8.91	9.14	8.88	9.08
2311	NYSE	OKE	Fri, Jul 20, 2001	8.96	9.05	8.84	8.86
2310	NYSE	OKE	Thu, Jul 19, 2001	9.11	9.38	8.90	8.98
2309	NYSE	OKE	Wed, Jul 18, 2001	9.18	9.33	9.11	9.11
2308	NYSE	OKE	Tue, Jul 17, 2001	9.56	9.58	9.18	9.33
2307	NYSE	OKE	Mon, Jul 16, 2001	9.60	9.69	9.43	9.44
2306	NYSE	OKE	Fri, Jul 13, 2001	9.58	9.70	9.48	9.57
2305	NYSE	OKE	Thu, Jul 12, 2001	9.63	9.75	9.56	9.57
2304	NYSE	OKE	Wed, Jul 11, 2001	9.80	9.84	9.62	9.62
2303	NYSE	OKE	Tue, Jul 10, 2001	9.85	9.99	9.76	9.80
2302	NYSE	OKE	Mon, Jul 9, 2001	10.13	10.14	9.76	9.87
2301	NYSE	OKE	Fri, Jul 6, 2001	10.05	10.15	9.94	9.95
2300	NYSE	OKE	Thu, Jul 5, 2001	9.98	10.24	9.98	10.08
2299	NYSE	OKE	Tue, Jul 3, 2001	9.95	10.05	9.95	9.98
2298	NYSE	OKE	Mon, Jul 2, 2001	9.88	10.05	9.80	9.95
2297	NYSE	OKE	Fri, Jun 29, 2001	9.88	10.15	9.82	9.85
2296	NYSE	OKE	Thu, Jun 28, 2001	9.89	10.04	9.74	9.86
2295	NYSE	OKE	Wed, Jun 27, 2001	9.98	10.08	9.76	9.89
2294	NYSE	OKE	Tue, Jun 26, 2001	9.68	10.09	9.66	9.95
2293	NYSE	OKE	Mon, Jun 25, 2001	9.83	9.95	9.63	9.68
2292	NYSE	OKE	Fri, Jun 22, 2001	9.83	9.91	9.51	9.81
2291	NYSE	OKE	Thu, Jun 21, 2001	10.00	10.45	9.85	9.92
2290	NYSE	OKE	Wed, Jun 20, 2001	10.15	10.50	9.94	10.12
2289	NYSE	OKE	Tue, Jun 19, 2001	10.15	10.23	10.08	10.13
2288	NYSE	OKE	Mon, Jun 18, 2001	10.29	10.63	10.17	10.20
2287	NYSE	OKE	Fri, Jun 15, 2001	10.17	10.90	10.15	10.30
2286	NYSE	OKE	Thu, Jun 14, 2001	10.55	10.60	10.08	10.17
2285	NYSE	OKE	Wed, Jun 13, 2001	10.55	10.87	10.52	10.55
2284	NYSE	OKE	Tue, Jun 12, 2001	10.58	10.85	10.38	10.57
2283	NYSE	OKE	Mon, Jun 11, 2001	10.36	10.60	10.36	10.58
2282	NYSE	OKE	Fri, Jun 8, 2001	10.33	10.40	10.31	10.36
2281	NYSE	OKE	Thu, Jun 7, 2001	10.48	10.48	10.28	10.33
2280	NYSE	OKE	Wed, Jun 6, 2001	10.46	10.50	10.35	10.48
2279	NYSE	OKE	Tue, Jun 5, 2001	10.68	10.68	10.44	10.51
2278	NYSE	OKE	Mon, Jun 4, 2001	10.51	10.80	10.51	10.70
2277	NYSE	OKE	Fri, Jun 1, 2001	10.55	10.61	10.35	10.51
2276	NYSE	OKE	Thu, May 31, 2001	10.43	10.65	10.41	10.53
2275	NYSE	OKE	Wed, May 30, 2001	10.33	10.55	10.30	10.46
2274	NYSE	OKE	Tue, May 29, 2001	10.50	10.55	10.26	10.34
2273	NYSE	OKE	Fri, May 25, 2001	10.64	10.64	10.47	10.51
2272	NYSE	OKE	Thu, May 24, 2001	10.75	10.75	10.50	10.61
2271	NYSE	OKE	Wed, May 23, 2001	10.90	10.93	10.78	10.79
2270	NYSE	OKE	Tue, May 22, 2001	10.83	10.98	10.75	10.90
2269	NYSE	OKE	Mon, May 21, 2001	10.74	10.94	10.71	10.83
2268	NYSE	OKE	Fri, May 18, 2001	10.55	10.75	10.53	10.71
2267	NYSE	OKE	Thu, May 17, 2001	10.70	10.70	10.45	10.55
2266	NYSE	OKE	Wed, May 16, 2001	10.50	10.80	10.50	10.71
2265	NYSE	OKE	Tue, May 15, 2001	10.59	10.77	10.58	10.63
2264	NYSE	OKE	Mon, May 14, 2001	10.45	10.73	10.45	10.57
2263	NYSE	OKE	Fri, May 11, 2001	10.44	10.54	10.35	10.51
2262	NYSE	OKE	Thu, May 10, 2001	10.43	10.50	10.36	10.48
2261	NYSE	OKE	Wed, May 9, 2001	10.36	10.50	10.34	10.40
2260	NYSE	OKE	Tue, May 8, 2001	10.35	10.43	10.29	10.32
2259	NYSE	OKE	Mon, May 7, 2001	10.47	10.63	10.45	10.46
2258	NYSE	OKE	Fri, May 4, 2001	10.31	10.50	10.31	10.47
2257	NYSE	OKE	Thu, May 3, 2001	10.49	10.49	10.19	10.31
2256	NYSE	OKE	Wed, May 2, 2001	10.85	10.91	10.53	10.55
2255	NYSE	OKE	Tue, May 1, 2001	10.73	10.86	10.65	10.77
2254	NYSE	OKE	Mon, Apr 30, 2001	11.00	11.13	10.79	10.81
2253	NYSE	OKE	Fri, Apr 27, 2001	10.95	11.01	10.76	11.01
2252	NYSE	OKE	Thu, Apr 26, 2001	11.01	11.13	10.91	11.01
2251	NYSE	OKE	Wed, Apr 25, 2001	10.95	11.14	10.94	11.09
2250	NYSE	OKE	Tue, Apr 24, 2001	10.89	11.03	10.85	10.95
2249	NYSE	OKE	Mon, Apr 23, 2001	10.79	10.89	10.63	10.89
2248	NYSE	OKE	Fri, Apr 20, 2001	11.00	11.00	10.68	10.75
2247	NYSE	OKE	Thu, Apr 19, 2001	10.98	11.25	10.74	10.99
2246	NYSE	OKE	Wed, Apr 18, 2001	11.15	11.16	10.87	10.93
2245	NYSE	OKE	Tue, Apr 17, 2001	10.90	11.18	10.89	11.17
2244	NYSE	OKE	Mon, Apr 16, 2001	10.67	11.00	10.67	10.91
2243	NYSE	OKE	Thu, Apr 12, 2001	10.50	10.68	10.49	10.67
2242	NYSE	OKE	Wed, Apr 11, 2001	10.73	10.73	10.36	10.46
2241	NYSE	OKE	Tue, Apr 10, 2001	10.50	10.80	10.49	10.74
2240	NYSE	OKE	Mon, Apr 9, 2001	10.16	10.50	10.14	10.46
2239	NYSE	OKE	Fri, Apr 6, 2001	10.28	10.30	10.07	10.18
2238	NYSE	OKE	Thu, Apr 5, 2001	10.06	10.42	10.06	10.32
2237	NYSE	OKE	Wed, Apr 4, 2001	9.93	10.15	9.91	10.06
2236	NYSE	OKE	Tue, Apr 3, 2001	10.01	10.01	9.66	9.93
2235	NYSE	OKE	Mon, Apr 2, 2001	10.20	10.32	10.00	10.01
2234	NYSE	OKE	Fri, Mar 30, 2001	10.01	10.23	10.01	10.22
2233	NYSE	OKE	Thu, Mar 29, 2001	9.91	10.11	9.88	10.04
2232	NYSE	OKE	Wed, Mar 28, 2001	9.94	9.98	9.86	9.88
2231	NYSE	OKE	Tue, Mar 27, 2001	9.95	10.03	9.88	9.96
2230	NYSE	OKE	Mon, Mar 26, 2001	9.68	10.08	9.68	9.93
2229	NYSE	OKE	Fri, Mar 23, 2001	9.45	9.61	9.39	9.58
2228	NYSE	OKE	Thu, Mar 22, 2001	9.93	9.93	9.06	9.41
2227	NYSE	OKE	Wed, Mar 21, 2001	10.18	10.18	9.90	9.90
2226	NYSE	OKE	Tue, Mar 20, 2001	10.30	10.50	10.19	10.19
2225	NYSE	OKE	Mon, Mar 19, 2001	10.25	10.42	10.15	10.42
2224	NYSE	OKE	Fri, Mar 16, 2001	10.43	10.66	10.25	10.25
2223	NYSE	OKE	Thu, Mar 15, 2001	10.23	10.64	10.23	10.45
2222	NYSE	OKE	Wed, Mar 14, 2001	10.29	10.40	10.00	10.24
2221	NYSE	OKE	Tue, Mar 13, 2001	10.68	10.68	10.42	10.46
2220	NYSE	OKE	Mon, Mar 12, 2001	10.71	10.79	10.60	10.63
2219	NYSE	OKE	Fri, Mar 9, 2001	10.97	10.97	10.69	10.70
2218	NYSE	OKE	Thu, Mar 8, 2001	11.09	11.13	10.95	10.97
2217	NYSE	OKE	Wed, Mar 7, 2001	10.98	11.32	10.86	11.04
2216	NYSE	OKE	Tue, Mar 6, 2001	11.10	11.10	10.98	10.98
2215	NYSE	OKE	Mon, Mar 5, 2001	11.23	11.36	11.06	11.09
2214	NYSE	OKE	Fri, Mar 2, 2001	11.05	11.28	11.03	11.19
2213	NYSE	OKE	Thu, Mar 1, 2001	11.03	11.11	11.00	11.05
2212	NYSE	OKE	Wed, Feb 28, 2001	11.06	11.11	10.83	10.99
2211	NYSE	OKE	Tue, Feb 27, 2001	10.92	11.07	10.92	11.01
2210	NYSE	OKE	Mon, Feb 26, 2001	10.86	11.10	10.83	10.92
2209	NYSE	OKE	Fri, Feb 23, 2001	10.88	10.98	10.67	10.84
2208	NYSE	OKE	Thu, Feb 22, 2001	11.02	11.13	10.85	10.88
2207	NYSE	OKE	Wed, Feb 21, 2001	11.01	11.18	10.98	11.00
2206	NYSE	OKE	Tue, Feb 20, 2001	11.06	11.09	10.96	10.98
2205	NYSE	OKE	Fri, Feb 16, 2001	11.34	11.47	11.34	11.44
2204	NYSE	OKE	Thu, Feb 15, 2001	11.36	11.50	11.25	11.31
2203	NYSE	OKE	Wed, Feb 14, 2001	11.66	11.66	11.46	11.48
2202	NYSE	OKE	Tue, Feb 13, 2001	11.72	11.85	11.63	11.66
2201	NYSE	OKE	Mon, Feb 12, 2001	11.74	11.74	11.60	11.70
2200	NYSE	OKE	Fri, Feb 9, 2001	11.74	11.99	11.65	11.72
2199	NYSE	OKE	Thu, Feb 8, 2001	11.43	11.75	11.43	11.75
2198	NYSE	OKE	Wed, Feb 7, 2001	11.25	11.50	11.23	11.40
2197	NYSE	OKE	Tue, Feb 6, 2001	11.38	11.38	11.15	11.19
2196	NYSE	OKE	Mon, Feb 5, 2001	11.07	11.27	11.07	11.26
2195	NYSE	OKE	Fri, Feb 2, 2001	11.09	11.16	11.06	11.07
2194	NYSE	OKE	Thu, Feb 1, 2001	11.19	11.20	10.93	11.09
2193	NYSE	OKE	Wed, Jan 31, 2001	11.44	11.44	11.15	11.17
2192	NYSE	OKE	Tue, Jan 30, 2001	11.50	11.52	11.33	11.47
2191	NYSE	OKE	Mon, Jan 29, 2001	11.44	11.66	11.38	11.48
2190	NYSE	OKE	Fri, Jan 26, 2001	11.89	11.95	11.33	11.52
2189	NYSE	OKE	Thu, Jan 25, 2001	11.67	11.97	11.67	11.88
2188	NYSE	OKE	Wed, Jan 24, 2001	11.58	11.75	11.56	11.72
2187	NYSE	OKE	Tue, Jan 23, 2001	11.45	11.80	11.45	11.58
2186	NYSE	OKE	Mon, Jan 22, 2001	11.03	11.61	11.03	11.45
2185	NYSE	OKE	Fri, Jan 19, 2001	11.16	11.38	10.97	11.11
2184	NYSE	OKE	Thu, Jan 18, 2001	11.33	11.36	10.95	11.11
2183	NYSE	OKE	Wed, Jan 17, 2001	11.30	11.33	11.06	11.23
2182	NYSE	OKE	Tue, Jan 16, 2001	11.39	11.39	10.94	11.25
2181	NYSE	OKE	Fri, Jan 12, 2001	11.94	11.95	10.97	11.34
2180	NYSE	OKE	Thu, Jan 11, 2001	12.08	12.08	11.41	11.44
2179	NYSE	OKE	Wed, Jan 10, 2001	11.89	12.17	11.89	12.08
2178	NYSE	OKE	Tue, Jan 9, 2001	11.83	12.06	11.83	11.92
2177	NYSE	OKE	Mon, Jan 8, 2001	11.77	12.08	11.70	11.88
2176	NYSE	OKE	Fri, Jan 5, 2001	10.83	11.81	10.75	11.77
2175	NYSE	OKE	Thu, Jan 4, 2001	11.58	11.58	10.72	10.84
2174	NYSE	OKE	Wed, Jan 3, 2001	11.64	11.88	11.53	11.61
2173	NYSE	OKE	Tue, Jan 2, 2001	11.97	11.98	11.53	11.58
2172	NYSE	OKE	Fri, Dec 29, 2000	12.55	12.59	12.02	12.03
2171	NYSE	OKE	Thu, Dec 28, 2000	12.13	12.66	12.13	12.64
2170	NYSE	OKE	Wed, Dec 27, 2000	12.05	12.16	12.03	12.11
2169	NYSE	OKE	Tue, Dec 26, 2000	11.69	12.13	11.67	12.02
2168	NYSE	OKE	Fri, Dec 22, 2000	11.53	11.66	11.41	11.66
2167	NYSE	OKE	Thu, Dec 21, 2000	11.45	11.63	11.41	11.53
2166	NYSE	OKE	Wed, Dec 20, 2000	11.34	11.45	11.22	11.45
2165	NYSE	OKE	Tue, Dec 19, 2000	10.94	11.41	10.94	11.33
2164	NYSE	OKE	Mon, Dec 18, 2000	10.89	10.97	10.77	10.88
2163	NYSE	OKE	Fri, Dec 15, 2000	10.63	10.91	10.63	10.83
2162	NYSE	OKE	Thu, Dec 14, 2000	10.88	10.88	10.63	10.64
2161	NYSE	OKE	Wed, Dec 13, 2000	10.84	10.97	10.83	10.86
2160	NYSE	OKE	Tue, Dec 12, 2000	10.41	10.88	10.41	10.81
2159	NYSE	OKE	Mon, Dec 11, 2000	10.59	10.78	10.48	10.48
2158	NYSE	OKE	Fri, Dec 8, 2000	10.53	10.61	10.48	10.59
2157	NYSE	OKE	Thu, Dec 7, 2000	10.70	10.95	10.52	10.52
2156	NYSE	OKE	Wed, Dec 6, 2000	10.81	10.95	10.67	10.70
2155	NYSE	OKE	Tue, Dec 5, 2000	10.67	10.83	10.64	10.80
2154	NYSE	OKE	Mon, Dec 4, 2000	10.41	10.75	10.41	10.63
2153	NYSE	OKE	Fri, Dec 1, 2000	10.22	10.70	10.20	10.42
2152	NYSE	OKE	Thu, Nov 30, 2000	10.48	10.73	10.16	10.20
2151	NYSE	OKE	Wed, Nov 29, 2000	10.72	10.72	10.50	10.52
2150	NYSE	OKE	Tue, Nov 28, 2000	10.50	10.73	10.50	10.66
2149	NYSE	OKE	Mon, Nov 27, 2000	10.53	10.63	10.47	10.50
2148	NYSE	OKE	Fri, Nov 24, 2000	10.47	10.73	10.42	10.50
2147	NYSE	OKE	Wed, Nov 22, 2000	10.58	10.75	10.42	10.44
2146	NYSE	OKE	Tue, Nov 21, 2000	10.55	10.62	10.27	10.61
2145	NYSE	OKE	Mon, Nov 20, 2000	10.53	10.66	10.41	10.53
2144	NYSE	OKE	Fri, Nov 17, 2000	10.48	10.70	10.28	10.56
2143	NYSE	OKE	Thu, Nov 16, 2000	10.45	10.61	10.38	10.41
2142	NYSE	OKE	Wed, Nov 15, 2000	10.27	10.45	10.20	10.44
2141	NYSE	OKE	Tue, Nov 14, 2000	10.41	10.53	10.16	10.25
2140	NYSE	OKE	Mon, Nov 13, 2000	10.39	10.48	10.23	10.39
2139	NYSE	OKE	Fri, Nov 10, 2000	10.45	10.45	10.28	10.42
2138	NYSE	OKE	Thu, Nov 9, 2000	10.53	10.63	10.28	10.45
2137	NYSE	OKE	Wed, Nov 8, 2000	10.50	10.72	10.47	10.53
2136	NYSE	OKE	Tue, Nov 7, 2000	10.31	10.55	10.31	10.50
2135	NYSE	OKE	Mon, Nov 6, 2000	10.22	10.48	10.22	10.31
2134	NYSE	OKE	Fri, Nov 3, 2000	10.16	10.23	10.11	10.17
2133	NYSE	OKE	Thu, Nov 2, 2000	10.50	10.78	10.13	10.19
2132	NYSE	OKE	Wed, Nov 1, 2000	9.91	10.14	9.91	10.11
2131	NYSE	OKE	Tue, Oct 31, 2000	9.75	9.94	9.64	9.91
2130	NYSE	OKE	Mon, Oct 30, 2000	9.66	9.70	9.64	9.70
2129	NYSE	OKE	Fri, Oct 27, 2000	9.63	9.70	9.63	9.70
2128	NYSE	OKE	Thu, Oct 26, 2000	9.63	9.72	9.50	9.67
2127	NYSE	OKE	Wed, Oct 25, 2000	9.78	9.78	9.56	9.63
2126	NYSE	OKE	Tue, Oct 24, 2000	9.84	9.89	9.67	9.81
2125	NYSE	OKE	Mon, Oct 23, 2000	10.06	10.19	9.78	9.88
2124	NYSE	OKE	Fri, Oct 20, 2000	10.02	10.22	10.02	10.11
2123	NYSE	OKE	Thu, Oct 19, 2000	9.94	10.05	9.73	10.03
2122	NYSE	OKE	Wed, Oct 18, 2000	10.14	10.27	9.84	9.95
2121	NYSE	OKE	Tue, Oct 17, 2000	10.45	10.45	9.88	10.13
2120	NYSE	OKE	Mon, Oct 16, 2000	10.33	10.55	10.11	10.45
2119	NYSE	OKE	Fri, Oct 13, 2000	10.47	10.50	10.22	10.36
2118	NYSE	OKE	Thu, Oct 12, 2000	10.31	10.59	10.27	10.41
2117	NYSE	OKE	Wed, Oct 11, 2000	10.16	10.53	10.11	10.33
2116	NYSE	OKE	Tue, Oct 10, 2000	10.50	11.08	10.13	10.25
2115	NYSE	OKE	Mon, Oct 9, 2000	10.72	10.83	10.50	10.50
2114	NYSE	OKE	Fri, Oct 6, 2000	10.33	11.19	10.33	10.67
2113	NYSE	OKE	Thu, Oct 5, 2000	10.36	10.42	10.25	10.33
2112	NYSE	OKE	Wed, Oct 4, 2000	10.03	10.41	9.91	10.39
2111	NYSE	OKE	Tue, Oct 3, 2000	9.88	10.09	9.77	10.03
2110	NYSE	OKE	Mon, Oct 2, 2000	9.91	9.95	9.70	9.91
2109	NYSE	OKE	Fri, Sep 29, 2000	9.27	10.00	9.27	9.94
2108	NYSE	OKE	Thu, Sep 28, 2000	9.19	9.38	9.19	9.33
2107	NYSE	OKE	Wed, Sep 27, 2000	8.97	9.23	8.95	9.20
2106	NYSE	OKE	Tue, Sep 26, 2000	8.81	9.02	8.81	8.98
2105	NYSE	OKE	Mon, Sep 25, 2000	8.91	8.91	8.70	8.81
2104	NYSE	OKE	Fri, Sep 22, 2000	8.88	8.92	8.73	8.84
2103	NYSE	OKE	Thu, Sep 21, 2000	8.92	8.92	8.83	8.88
2102	NYSE	OKE	Wed, Sep 20, 2000	8.88	8.98	8.87	8.92
2101	NYSE	OKE	Tue, Sep 19, 2000	9.14	9.14	8.81	8.86
2100	NYSE	OKE	Mon, Sep 18, 2000	9.14	9.28	9.03	9.11
2099	NYSE	OKE	Fri, Sep 15, 2000	8.70	9.14	8.70	9.13
2098	NYSE	OKE	Thu, Sep 14, 2000	8.91	8.92	8.66	8.72
2097	NYSE	OKE	Wed, Sep 13, 2000	9.00	9.02	8.84	8.92
2096	NYSE	OKE	Tue, Sep 12, 2000	8.94	9.11	8.80	8.91
2095	NYSE	OKE	Mon, Sep 11, 2000	8.63	8.97	8.63	8.94
2094	NYSE	OKE	Fri, Sep 8, 2000	8.61	8.69	8.52	8.65
2093	NYSE	OKE	Thu, Sep 7, 2000	8.41	8.61	8.41	8.61
2092	NYSE	OKE	Wed, Sep 6, 2000	8.25	8.45	8.20	8.36
2091	NYSE	OKE	Tue, Sep 5, 2000	8.08	8.38	8.00	8.25
2090	NYSE	OKE	Fri, Sep 1, 2000	8.02	8.03	7.95	8.03
2089	NYSE	OKE	Thu, Aug 31, 2000	7.98	8.14	7.94	7.99
2088	NYSE	OKE	Wed, Aug 30, 2000	7.89	8.02	7.89	7.97
2087	NYSE	OKE	Tue, Aug 29, 2000	7.83	7.91	7.78	7.88
2086	NYSE	OKE	Mon, Aug 28, 2000	7.77	7.84	7.77	7.80
2085	NYSE	OKE	Fri, Aug 25, 2000	7.81	7.83	7.69	7.73
2084	NYSE	OKE	Thu, Aug 24, 2000	7.91	7.91	7.78	7.86
2083	NYSE	OKE	Wed, Aug 23, 2000	7.88	7.94	7.77	7.89
2082	NYSE	OKE	Tue, Aug 22, 2000	7.72	7.88	7.70	7.86
2081	NYSE	OKE	Mon, Aug 21, 2000	7.72	7.81	7.70	7.73
2080	NYSE	OKE	Fri, Aug 18, 2000	7.86	7.86	7.77	7.80
2079	NYSE	OKE	Thu, Aug 17, 2000	7.95	7.95	7.81	7.89
2078	NYSE	OKE	Wed, Aug 16, 2000	7.91	8.09	7.83	7.94
2077	NYSE	OKE	Tue, Aug 15, 2000	7.75	8.08	7.70	7.89
2076	NYSE	OKE	Mon, Aug 14, 2000	7.61	7.77	7.50	7.69
2075	NYSE	OKE	Fri, Aug 11, 2000	7.42	7.66	7.31	7.58
2074	NYSE	OKE	Thu, Aug 10, 2000	7.47	7.50	7.38	7.43
2073	NYSE	OKE	Wed, Aug 9, 2000	7.38	7.48	7.36	7.45
2072	NYSE	OKE	Tue, Aug 8, 2000	7.28	7.48	7.25	7.44
2071	NYSE	OKE	Mon, Aug 7, 2000	7.31	7.36	7.19	7.33
2070	NYSE	OKE	Fri, Aug 4, 2000	7.28	7.31	7.11	7.27
2069	NYSE	OKE	Thu, Aug 3, 2000	7.13	7.41	7.11	7.30
2068	NYSE	OKE	Wed, Aug 2, 2000	7.00	7.14	6.91	7.13
2067	NYSE	OKE	Tue, Aug 1, 2000	6.69	6.88	6.66	6.78
2066	NYSE	OKE	Mon, Jul 31, 2000	6.61	6.81	6.61	6.67
2065	NYSE	OKE	Fri, Jul 28, 2000	6.66	6.66	6.56	6.58
2064	NYSE	OKE	Thu, Jul 27, 2000	6.70	6.78	6.64	6.78
2063	NYSE	OKE	Wed, Jul 26, 2000	6.72	6.78	6.64	6.73
2062	NYSE	OKE	Tue, Jul 25, 2000	6.72	6.80	6.64	6.73
2061	NYSE	OKE	Mon, Jul 24, 2000	6.84	6.84	6.61	6.69
2060	NYSE	OKE	Fri, Jul 21, 2000	6.86	6.92	6.83	6.83
2059	NYSE	OKE	Thu, Jul 20, 2000	6.92	6.95	6.88	6.89
2058	NYSE	OKE	Wed, Jul 19, 2000	6.80	6.91	6.78	6.88
2057	NYSE	OKE	Tue, Jul 18, 2000	6.69	6.81	6.67	6.77
2056	NYSE	OKE	Mon, Jul 17, 2000	6.69	6.72	6.63	6.69
2055	NYSE	OKE	Fri, Jul 14, 2000	6.78	6.78	6.69	6.69
2054	NYSE	OKE	Thu, Jul 13, 2000	6.80	6.80	6.75	6.78
2053	NYSE	OKE	Wed, Jul 12, 2000	6.86	6.88	6.78	6.83
2052	NYSE	OKE	Tue, Jul 11, 2000	6.69	6.83	6.69	6.81
2051	NYSE	OKE	Mon, Jul 10, 2000	6.72	6.73	6.63	6.69
2050	NYSE	OKE	Fri, Jul 7, 2000	6.67	6.78	6.64	6.67
2049	NYSE	OKE	Thu, Jul 6, 2000	6.72	6.73	6.63	6.70
2048	NYSE	OKE	Wed, Jul 5, 2000	6.77	6.81	6.70	6.73
2047	NYSE	OKE	Mon, Jul 3, 2000	6.31	6.78	6.31	6.78
2046	NYSE	OKE	Fri, Jun 30, 2000	6.75	6.95	6.44	6.49
2045	NYSE	OKE	Thu, Jun 29, 2000	6.88	6.88	6.72	6.72
2044	NYSE	OKE	Wed, Jun 28, 2000	6.73	6.92	6.59	6.88
2043	NYSE	OKE	Tue, Jun 27, 2000	6.88	6.92	6.67	6.70
2042	NYSE	OKE	Mon, Jun 26, 2000	6.88	7.00	6.81	6.84
2041	NYSE	OKE	Fri, Jun 23, 2000	6.84	6.98	6.80	6.81
2040	NYSE	OKE	Thu, Jun 22, 2000	7.06	7.09	6.78	6.86
2039	NYSE	OKE	Wed, Jun 21, 2000	7.06	7.14	6.97	7.03
2038	NYSE	OKE	Tue, Jun 20, 2000	7.11	7.11	7.00	7.05
2037	NYSE	OKE	Mon, Jun 19, 2000	7.17	7.17	7.06	7.14
2036	NYSE	OKE	Fri, Jun 16, 2000	7.13	7.27	7.08	7.16
2035	NYSE	OKE	Thu, Jun 15, 2000	7.14	7.19	7.06	7.11
2034	NYSE	OKE	Wed, Jun 14, 2000	7.17	7.20	7.09	7.16
2033	NYSE	OKE	Tue, Jun 13, 2000	7.16	7.34	7.13	7.20
2032	NYSE	OKE	Mon, Jun 12, 2000	7.13	7.27	7.09	7.14
2031	NYSE	OKE	Fri, Jun 9, 2000	6.98	7.16	6.98	7.11
2030	NYSE	OKE	Thu, Jun 8, 2000	7.06	7.11	6.91	6.95
2029	NYSE	OKE	Wed, Jun 7, 2000	7.16	7.16	7.00	7.06
2028	NYSE	OKE	Tue, Jun 6, 2000	7.28	7.44	7.06	7.11
2027	NYSE	OKE	Mon, Jun 5, 2000	7.52	7.52	7.20	7.25
2026	NYSE	OKE	Fri, Jun 2, 2000	7.59	7.81	7.52	7.53
2025	NYSE	OKE	Thu, Jun 1, 2000	7.33	7.55	7.31	7.52
2024	NYSE	OKE	Wed, May 31, 2000	7.03	7.36	7.03	7.28
2023	NYSE	OKE	Tue, May 30, 2000	6.95	7.05	6.95	7.02
2022	NYSE	OKE	Fri, May 26, 2000	6.80	7.05	6.75	6.88
2021	NYSE	OKE	Thu, May 25, 2000	6.84	6.92	6.75	6.77
2020	NYSE	OKE	Wed, May 24, 2000	6.64	6.86	6.59	6.86
2019	NYSE	OKE	Tue, May 23, 2000	6.70	6.72	6.58	6.64
2018	NYSE	OKE	Mon, May 22, 2000	6.56	6.73	6.56	6.73
2017	NYSE	OKE	Fri, May 19, 2000	6.50	6.58	6.45	6.53
2016	NYSE	OKE	Thu, May 18, 2000	6.61	6.73	6.52	6.56
2015	NYSE	OKE	Wed, May 17, 2000	6.70	6.72	6.50	6.61
2014	NYSE	OKE	Tue, May 16, 2000	6.83	6.83	6.69	6.73
2013	NYSE	OKE	Mon, May 15, 2000	6.44	6.84	6.31	6.72
2012	NYSE	OKE	Fri, May 12, 2000	6.44	6.52	6.38	6.44
2011	NYSE	OKE	Thu, May 11, 2000	6.39	6.50	6.34	6.45
2010	NYSE	OKE	Wed, May 10, 2000	6.28	6.41	6.25	6.30
2009	NYSE	OKE	Tue, May 9, 2000	6.36	6.39	6.25	6.28
2008	NYSE	OKE	Mon, May 8, 2000	6.45	6.58	6.36	6.39
2007	NYSE	OKE	Fri, May 5, 2000	6.33	6.41	6.31	6.41
2006	NYSE	OKE	Thu, May 4, 2000	6.33	6.38	6.31	6.31
2005	NYSE	OKE	Wed, May 3, 2000	6.34	6.37	6.31	6.33
2004	NYSE	OKE	Tue, May 2, 2000	6.31	6.44	6.30	6.36
2003	NYSE	OKE	Mon, May 1, 2000	6.19	6.42	6.17	6.36
2002	NYSE	OKE	Fri, Apr 28, 2000	6.27	6.44	6.23	6.31
2001	NYSE	OKE	Thu, Apr 27, 2000	6.44	6.44	6.20	6.27
2000	NYSE	OKE	Wed, Apr 26, 2000	6.41	6.47	6.38	6.42
1999	NYSE	OKE	Tue, Apr 25, 2000	6.38	6.52	6.31	6.52
1998	NYSE	OKE	Mon, Apr 24, 2000	6.45	6.47	6.31	6.36
1997	NYSE	OKE	Thu, Apr 20, 2000	6.25	6.52	6.25	6.48
1996	NYSE	OKE	Wed, Apr 19, 2000	6.36	6.38	6.28	6.34
1995	NYSE	OKE	Tue, Apr 18, 2000	6.39	6.39	6.25	6.36
1994	NYSE	OKE	Mon, Apr 17, 2000	6.38	6.45	6.28	6.42
1993	NYSE	OKE	Fri, Apr 14, 2000	6.44	6.59	6.31	6.33
1992	NYSE	OKE	Thu, Apr 13, 2000	6.20	6.47	6.19	6.39
1991	NYSE	OKE	Wed, Apr 12, 2000	6.17	6.25	6.11	6.19
1990	NYSE	OKE	Tue, Apr 11, 2000	6.17	6.20	6.06	6.17
1989	NYSE	OKE	Mon, Apr 10, 2000	6.27	6.28	6.16	6.17
1988	NYSE	OKE	Fri, Apr 7, 2000	6.30	6.33	6.14	6.22
1987	NYSE	OKE	Thu, Apr 6, 2000	6.19	6.27	6.11	6.27
1986	NYSE	OKE	Wed, Apr 5, 2000	6.28	6.30	6.11	6.16
1985	NYSE	OKE	Tue, Apr 4, 2000	6.23	6.28	6.03	6.23
1984	NYSE	OKE	Mon, Apr 3, 2000	6.27	6.27	6.19	6.27
1983	NYSE	OKE	Fri, Mar 31, 2000	6.17	6.31	6.08	6.25
1982	NYSE	OKE	Thu, Mar 30, 2000	6.13	6.19	6.06	6.17
1981	NYSE	OKE	Wed, Mar 29, 2000	5.88	6.17	5.88	6.09
1980	NYSE	OKE	Tue, Mar 28, 2000	6.11	6.13	5.94	5.94
1979	NYSE	OKE	Mon, Mar 27, 2000	6.08	6.19	6.06	6.11
1978	NYSE	OKE	Fri, Mar 24, 2000	6.00	6.11	5.98	6.11
1977	NYSE	OKE	Thu, Mar 23, 2000	6.11	6.20	5.98	6.03
1976	NYSE	OKE	Wed, Mar 22, 2000	6.25	6.39	5.97	6.05
1975	NYSE	OKE	Tue, Mar 21, 2000	6.11	6.25	6.08	6.25
1974	NYSE	OKE	Mon, Mar 20, 2000	6.14	6.16	6.06	6.16
1973	NYSE	OKE	Fri, Mar 17, 2000	6.09	6.09	5.83	6.08
1972	NYSE	OKE	Thu, Mar 16, 2000	5.77	6.16	5.77	6.16
1971	NYSE	OKE	Wed, Mar 15, 2000	5.72	5.91	5.59	5.78
1970	NYSE	OKE	Tue, Mar 14, 2000	5.94	5.94	5.66	5.67
1969	NYSE	OKE	Mon, Mar 13, 2000	5.89	5.98	5.80	5.98
1968	NYSE	OKE	Fri, Mar 10, 2000	5.91	5.98	5.81	5.95
1967	NYSE	OKE	Thu, Mar 9, 2000	5.84	5.94	5.77	5.94
1966	NYSE	OKE	Wed, Mar 8, 2000	5.77	5.92	5.75	5.89
1965	NYSE	OKE	Tue, Mar 7, 2000	5.64	5.83	5.58	5.72
1964	NYSE	OKE	Mon, Mar 6, 2000	5.67	5.69	5.59	5.63
1963	NYSE	OKE	Fri, Mar 3, 2000	5.66	5.78	5.58	5.70
1962	NYSE	OKE	Thu, Mar 2, 2000	5.70	5.78	5.67	5.69
1961	NYSE	OKE	Wed, Mar 1, 2000	5.67	5.75	5.67	5.75
1960	NYSE	OKE	Tue, Feb 29, 2000	5.55	5.70	5.53	5.67
1959	NYSE	OKE	Mon, Feb 28, 2000	5.47	5.63	5.45	5.59
1958	NYSE	OKE	Fri, Feb 25, 2000	5.61	5.69	5.44	5.44
1957	NYSE	OKE	Thu, Feb 24, 2000	5.75	5.80	5.55	5.61
1956	NYSE	OKE	Wed, Feb 23, 2000	5.88	5.88	5.75	5.80
1955	NYSE	OKE	Tue, Feb 22, 2000	5.95	5.95	5.78	5.88
1954	NYSE	OKE	Fri, Feb 18, 2000	6.08	6.09	5.98	5.98
1953	NYSE	OKE	Thu, Feb 17, 2000	6.08	6.20	6.06	6.08
1952	NYSE	OKE	Wed, Feb 16, 2000	6.22	6.23	6.02	6.05
1951	NYSE	OKE	Tue, Feb 15, 2000	6.09	6.25	6.09	6.22
1950	NYSE	OKE	Mon, Feb 14, 2000	6.00	6.16	5.86	6.08
1949	NYSE	OKE	Fri, Feb 11, 2000	6.13	6.19	5.88	5.94
1948	NYSE	OKE	Thu, Feb 10, 2000	6.08	6.22	6.08	6.17
1947	NYSE	OKE	Wed, Feb 9, 2000	6.16	6.22	6.05	6.11
1946	NYSE	OKE	Tue, Feb 8, 2000	6.31	6.31	6.02	6.22
1945	NYSE	OKE	Mon, Feb 7, 2000	6.45	6.45	6.30	6.31
1944	NYSE	OKE	Fri, Feb 4, 2000	6.63	6.63	6.38	6.45
1943	NYSE	OKE	Thu, Feb 3, 2000	6.59	6.67	6.41	6.63
1942	NYSE	OKE	Wed, Feb 2, 2000	6.63	6.67	6.53	6.63
1941	NYSE	OKE	Tue, Feb 1, 2000	6.50	6.63	6.31	6.56
1940	NYSE	OKE	Mon, Jan 31, 2000	6.53	6.64	6.38	6.53
1939	NYSE	OKE	Fri, Jan 28, 2000	6.52	6.59	6.48	6.52
1938	NYSE	OKE	Thu, Jan 27, 2000	6.67	6.69	6.52	6.52
1937	NYSE	OKE	Wed, Jan 26, 2000	6.83	6.92	6.73	6.75
1936	NYSE	OKE	Tue, Jan 25, 2000	6.89	7.00	6.77	6.77
1935	NYSE	OKE	Mon, Jan 24, 2000	6.89	7.06	6.83	6.89
1934	NYSE	OKE	Fri, Jan 21, 2000	6.58	6.92	6.53	6.89
1933	NYSE	OKE	Thu, Jan 20, 2000	6.56	6.59	6.50	6.58
1932	NYSE	OKE	Wed, Jan 19, 2000	6.50	6.61	6.50	6.53
1931	NYSE	OKE	Tue, Jan 18, 2000	6.50	6.56	6.44	6.45
1930	NYSE	OKE	Fri, Jan 14, 2000	6.61	6.69	6.47	6.56
1929	NYSE	OKE	Thu, Jan 13, 2000	6.48	6.64	6.48	6.63
1928	NYSE	OKE	Wed, Jan 12, 2000	6.38	6.50	6.38	6.48
1927	NYSE	OKE	Tue, Jan 11, 2000	6.39	6.44	6.33	6.33
1926	NYSE	OKE	Mon, Jan 10, 2000	6.41	6.45	6.38	6.41
1925	NYSE	OKE	Fri, Jan 7, 2000	6.22	6.42	6.22	6.42
1924	NYSE	OKE	Thu, Jan 6, 2000	6.20	6.28	6.14	6.19
1923	NYSE	OKE	Wed, Jan 5, 2000	6.17	6.22	6.13	6.19
1922	NYSE	OKE	Tue, Jan 4, 2000	6.17	6.25	6.09	6.13
1921	NYSE	OKE	Mon, Jan 3, 2000	6.31	6.31	6.16	6.20
1920	NYSE	OKE	Fri, Dec 31, 1999	6.30	6.30	6.25	6.28
1919	NYSE	OKE	Thu, Dec 30, 1999	6.42	6.42	6.25	6.33
1918	NYSE	OKE	Wed, Dec 29, 1999	6.52	6.55	6.36	6.44
1917	NYSE	OKE	Tue, Dec 28, 1999	6.50	6.59	6.50	6.55
1916	NYSE	OKE	Mon, Dec 27, 1999	6.56	6.66	6.45	6.50
1915	NYSE	OKE	Thu, Dec 23, 1999	6.63	6.63	6.53	6.53
1914	NYSE	OKE	Wed, Dec 22, 1999	6.58	6.67	6.52	6.64
1913	NYSE	OKE	Tue, Dec 21, 1999	6.56	6.73	6.53	6.61
1912	NYSE	OKE	Mon, Dec 20, 1999	6.56	6.69	6.56	6.58
1911	NYSE	OKE	Fri, Dec 17, 1999	6.50	6.64	6.50	6.61
1910	NYSE	OKE	Thu, Dec 16, 1999	6.67	6.67	6.56	6.59
1909	NYSE	OKE	Wed, Dec 15, 1999	6.59	6.69	6.58	6.64
1908	NYSE	OKE	Tue, Dec 14, 1999	6.70	6.75	6.58	6.64
1907	NYSE	OKE	Mon, Dec 13, 1999	6.67	6.77	6.64	6.72
1906	NYSE	OKE	Fri, Dec 10, 1999	6.83	6.83	6.67	6.70
1905	NYSE	OKE	Thu, Dec 9, 1999	6.95	6.98	6.80	6.81
1904	NYSE	OKE	Wed, Dec 8, 1999	6.92	6.92	6.77	6.89
1903	NYSE	OKE	Tue, Dec 7, 1999	7.17	7.17	6.91	6.95
1902	NYSE	OKE	Mon, Dec 6, 1999	7.11	7.31	7.06	7.19
1901	NYSE	OKE	Fri, Dec 3, 1999	6.78	7.23	6.78	7.14
1900	NYSE	OKE	Thu, Dec 2, 1999	6.83	7.00	6.78	6.78
1899	NYSE	OKE	Wed, Dec 1, 1999	6.73	6.83	6.69	6.81
1898	NYSE	OKE	Tue, Nov 30, 1999	6.64	6.73	6.56	6.73
1897	NYSE	OKE	Mon, Nov 29, 1999	6.73	6.73	6.63	6.64
1896	NYSE	OKE	Fri, Nov 26, 1999	6.80	6.88	6.78	6.78
1895	NYSE	OKE	Wed, Nov 24, 1999	6.73	6.91	6.72	6.81
1894	NYSE	OKE	Tue, Nov 23, 1999	6.86	6.88	6.61	6.69
1893	NYSE	OKE	Mon, Nov 22, 1999	7.08	7.08	6.70	6.86
1892	NYSE	OKE	Fri, Nov 19, 1999	7.33	7.33	7.09	7.14
1891	NYSE	OKE	Thu, Nov 18, 1999	7.36	7.42	7.28	7.30
1890	NYSE	OKE	Wed, Nov 17, 1999	7.44	7.50	7.28	7.36
1889	NYSE	OKE	Tue, Nov 16, 1999	7.42	7.53	7.39	7.45
1888	NYSE	OKE	Mon, Nov 15, 1999	7.20	7.41	7.09	7.36
1887	NYSE	OKE	Fri, Nov 12, 1999	7.28	7.30	7.17	7.22
1886	NYSE	OKE	Thu, Nov 11, 1999	7.28	7.36	7.25	7.28
1885	NYSE	OKE	Wed, Nov 10, 1999	7.27	7.36	7.23	7.25
1884	NYSE	OKE	Tue, Nov 9, 1999	7.36	7.44	7.27	7.28
1883	NYSE	OKE	Mon, Nov 8, 1999	7.17	7.39	7.17	7.38
1882	NYSE	OKE	Fri, Nov 5, 1999	7.30	7.31	7.14	7.14
1881	NYSE	OKE	Thu, Nov 4, 1999	7.25	7.36	7.25	7.25
1880	NYSE	OKE	Wed, Nov 3, 1999	7.19	7.33	7.13	7.17
1879	NYSE	OKE	Tue, Nov 2, 1999	7.30	7.50	7.16	7.19
1878	NYSE	OKE	Mon, Nov 1, 1999	7.36	7.36	7.27	7.27
1877	NYSE	OKE	Fri, Oct 29, 1999	7.44	7.45	7.25	7.30
1876	NYSE	OKE	Thu, Oct 28, 1999	7.52	7.59	7.36	7.38
1875	NYSE	OKE	Wed, Oct 27, 1999	7.27	7.45	7.27	7.41
1874	NYSE	OKE	Tue, Oct 26, 1999	7.17	7.34	7.17	7.31
1873	NYSE	OKE	Mon, Oct 25, 1999	7.17	7.25	7.00	7.20
1872	NYSE	OKE	Fri, Oct 22, 1999	7.33	7.33	7.22	7.22
1871	NYSE	OKE	Thu, Oct 21, 1999	7.38	7.38	7.20	7.28
1870	NYSE	OKE	Wed, Oct 20, 1999	7.44	7.44	7.30	7.38
1869	NYSE	OKE	Tue, Oct 19, 1999	7.48	7.53	7.44	7.44
1868	NYSE	OKE	Mon, Oct 18, 1999	7.45	7.66	7.41	7.41
1867	NYSE	OKE	Fri, Oct 15, 1999	7.50	7.52	7.44	7.47
1866	NYSE	OKE	Thu, Oct 14, 1999	7.42	7.55	7.36	7.50
1865	NYSE	OKE	Wed, Oct 13, 1999	7.39	7.45	7.28	7.41
1864	NYSE	OKE	Tue, Oct 12, 1999	7.38	7.45	7.36	7.42
1863	NYSE	OKE	Mon, Oct 11, 1999	7.44	7.44	7.33	7.36
1862	NYSE	OKE	Fri, Oct 8, 1999	7.55	7.55	7.39	7.47
1861	NYSE	OKE	Thu, Oct 7, 1999	7.58	7.58	7.41	7.53
1860	NYSE	OKE	Wed, Oct 6, 1999	7.55	7.69	7.55	7.58
1859	NYSE	OKE	Tue, Oct 5, 1999	7.52	7.59	7.44	7.56
1858	NYSE	OKE	Mon, Oct 4, 1999	7.41	7.61	7.41	7.55
1857	NYSE	OKE	Fri, Oct 1, 1999	7.56	7.56	7.34	7.39
1856	NYSE	OKE	Thu, Sep 30, 1999	7.50	7.61	7.47	7.58
1855	NYSE	OKE	Wed, Sep 29, 1999	7.50	7.66	7.50	7.55
1854	NYSE	OKE	Tue, Sep 28, 1999	7.64	7.64	7.41	7.50
1853	NYSE	OKE	Mon, Sep 27, 1999	7.47	7.67	7.45	7.66
1852	NYSE	OKE	Fri, Sep 24, 1999	7.52	7.55	7.44	7.45
1851	NYSE	OKE	Thu, Sep 23, 1999	7.61	7.63	7.50	7.53
1850	NYSE	OKE	Wed, Sep 22, 1999	7.63	7.69	7.63	7.64
1849	NYSE	OKE	Tue, Sep 21, 1999	7.80	7.80	7.52	7.63
1848	NYSE	OKE	Mon, Sep 20, 1999	7.83	7.89	7.81	7.83
1847	NYSE	OKE	Fri, Sep 17, 1999	7.75	7.89	7.75	7.88
1846	NYSE	OKE	Thu, Sep 16, 1999	7.58	7.75	7.52	7.75
1845	NYSE	OKE	Wed, Sep 15, 1999	7.72	7.73	7.61	7.69
1844	NYSE	OKE	Tue, Sep 14, 1999	7.72	7.72	7.64	7.67
1843	NYSE	OKE	Mon, Sep 13, 1999	7.78	7.80	7.66	7.75
1842	NYSE	OKE	Fri, Sep 10, 1999	7.75	7.86	7.72	7.78
1841	NYSE	OKE	Thu, Sep 9, 1999	7.72	7.73	7.70	7.73
1840	NYSE	OKE	Wed, Sep 8, 1999	7.67	7.78	7.66	7.73
1839	NYSE	OKE	Tue, Sep 7, 1999	7.66	7.70	7.59	7.70
1838	NYSE	OKE	Fri, Sep 3, 1999	7.66	7.73	7.58	7.63
1837	NYSE	OKE	Thu, Sep 2, 1999	7.67	7.67	7.47	7.59
1836	NYSE	OKE	Wed, Sep 1, 1999	7.75	7.83	7.67	7.72
1835	NYSE	OKE	Tue, Aug 31, 1999	7.56	7.83	7.56	7.77
1834	NYSE	OKE	Mon, Aug 30, 1999	7.77	7.80	7.50	7.53
1833	NYSE	OKE	Fri, Aug 27, 1999	7.84	7.88	7.75	7.78
1832	NYSE	OKE	Thu, Aug 26, 1999	7.89	7.89	7.75	7.84
1831	NYSE	OKE	Wed, Aug 25, 1999	7.83	7.84	7.67	7.84
1830	NYSE	OKE	Tue, Aug 24, 1999	7.88	7.88	7.75	7.80
1829	NYSE	OKE	Mon, Aug 23, 1999	7.88	7.98	7.88	7.92
1828	NYSE	OKE	Fri, Aug 20, 1999	7.77	7.89	7.77	7.89
1827	NYSE	OKE	Thu, Aug 19, 1999	7.75	7.83	7.53	7.81
1826	NYSE	OKE	Wed, Aug 18, 1999	7.92	7.97	7.72	7.75
1825	NYSE	OKE	Tue, Aug 17, 1999	7.88	7.95	7.88	7.94
1824	NYSE	OKE	Mon, Aug 16, 1999	7.78	7.94	7.75	7.84
1823	NYSE	OKE	Fri, Aug 13, 1999	7.66	7.78	7.66	7.78
1822	NYSE	OKE	Thu, Aug 12, 1999	7.91	7.91	7.63	7.63
1821	NYSE	OKE	Wed, Aug 11, 1999	7.89	7.94	7.80	7.88
1820	NYSE	OKE	Tue, Aug 10, 1999	7.88	7.94	7.84	7.89
1819	NYSE	OKE	Mon, Aug 9, 1999	7.78	7.91	7.75	7.89
1818	NYSE	OKE	Fri, Aug 6, 1999	7.83	7.84	7.75	7.78
1817	NYSE	OKE	Thu, Aug 5, 1999	7.94	7.95	7.78	7.83
1816	NYSE	OKE	Wed, Aug 4, 1999	8.05	8.17	7.86	7.95
1815	NYSE	OKE	Tue, Aug 3, 1999	7.84	8.03	7.81	8.02
1814	NYSE	OKE	Mon, Aug 2, 1999	7.91	7.97	7.75	7.81
1813	NYSE	OKE	Fri, Jul 30, 1999	7.75	8.03	7.73	7.95
1812	NYSE	OKE	Thu, Jul 29, 1999	7.81	7.86	7.70	7.73
1811	NYSE	OKE	Wed, Jul 28, 1999	8.02	8.02	7.75	7.81
1810	NYSE	OKE	Tue, Jul 27, 1999	7.97	8.05	7.94	8.05
1809	NYSE	OKE	Mon, Jul 26, 1999	8.14	8.17	7.95	7.97
1808	NYSE	OKE	Fri, Jul 23, 1999	8.14	8.17	8.09	8.11
1807	NYSE	OKE	Thu, Jul 22, 1999	8.09	8.16	8.06	8.16
1806	NYSE	OKE	Wed, Jul 21, 1999	8.03	8.13	7.97	8.09
1805	NYSE	OKE	Tue, Jul 20, 1999	8.16	8.16	8.00	8.03
1804	NYSE	OKE	Mon, Jul 19, 1999	7.98	8.19	7.97	8.16
1803	NYSE	OKE	Fri, Jul 16, 1999	8.11	8.13	7.91	7.97
1802	NYSE	OKE	Thu, Jul 15, 1999	8.14	8.28	8.08	8.13
1801	NYSE	OKE	Wed, Jul 14, 1999	8.03	8.16	8.00	8.16
1800	NYSE	OKE	Tue, Jul 13, 1999	8.00	8.05	7.78	8.02
1799	NYSE	OKE	Mon, Jul 12, 1999	8.08	8.09	8.00	8.03
1798	NYSE	OKE	Fri, Jul 9, 1999	8.09	8.16	8.00	8.08
1797	NYSE	OKE	Thu, Jul 8, 1999	7.92	8.13	7.86	8.11
1796	NYSE	OKE	Wed, Jul 7, 1999	7.84	8.03	7.84	7.94
1795	NYSE	OKE	Tue, Jul 6, 1999	8.03	8.05	7.84	7.86
1794	NYSE	OKE	Fri, Jul 2, 1999	8.05	8.06	7.91	8.05
1793	NYSE	OKE	Thu, Jul 1, 1999	7.92	8.05	7.81	8.02
1792	NYSE	OKE	Wed, Jun 30, 1999	7.97	7.98	7.80	7.94
1791	NYSE	OKE	Tue, Jun 29, 1999	7.95	8.03	7.88	7.98
1790	NYSE	OKE	Mon, Jun 28, 1999	7.80	8.00	7.77	7.94
1789	NYSE	OKE	Fri, Jun 25, 1999	7.59	7.84	7.59	7.80
1788	NYSE	OKE	Thu, Jun 24, 1999	7.83	7.91	7.59	7.63
1787	NYSE	OKE	Wed, Jun 23, 1999	7.92	7.92	7.75	7.86
1786	NYSE	OKE	Tue, Jun 22, 1999	7.63	7.95	7.63	7.94
1785	NYSE	OKE	Mon, Jun 21, 1999	7.95	7.95	7.47	7.66
1784	NYSE	OKE	Fri, Jun 18, 1999	7.88	8.03	7.83	7.95
1783	NYSE	OKE	Thu, Jun 17, 1999	7.78	7.83	7.59	7.81
1782	NYSE	OKE	Wed, Jun 16, 1999	7.61	7.81	7.53	7.81
1781	NYSE	OKE	Tue, Jun 15, 1999	7.59	7.83	7.58	7.59
1780	NYSE	OKE	Mon, Jun 14, 1999	7.39	7.61	7.38	7.53
1779	NYSE	OKE	Fri, Jun 11, 1999	7.39	7.48	7.30	7.38
1778	NYSE	OKE	Thu, Jun 10, 1999	7.55	7.55	7.30	7.39
1777	NYSE	OKE	Wed, Jun 9, 1999	7.48	7.73	7.47	7.61
1776	NYSE	OKE	Tue, Jun 8, 1999	7.56	7.64	7.50	7.53
1775	NYSE	OKE	Mon, Jun 7, 1999	7.61	7.61	7.44	7.58
1774	NYSE	OKE	Fri, Jun 4, 1999	7.47	7.64	7.47	7.64
1773	NYSE	OKE	Thu, Jun 3, 1999	7.48	7.59	7.41	7.48
1772	NYSE	OKE	Wed, Jun 2, 1999	7.50	7.64	7.48	7.50
1771	NYSE	OKE	Tue, Jun 1, 1999	7.45	7.53	7.25	7.53
1770	NYSE	OKE	Fri, May 28, 1999	7.39	7.63	7.39	7.50
1769	NYSE	OKE	Thu, May 27, 1999	7.38	7.42	7.33	7.36
1768	NYSE	OKE	Wed, May 26, 1999	7.33	7.47	7.33	7.42
1767	NYSE	OKE	Tue, May 25, 1999	7.33	7.53	7.31	7.31
1766	NYSE	OKE	Mon, May 24, 1999	7.38	7.45	7.31	7.31
1765	NYSE	OKE	Fri, May 21, 1999	7.22	7.41	7.20	7.39
1764	NYSE	OKE	Thu, May 20, 1999	7.28	7.33	7.17	7.19
1763	NYSE	OKE	Wed, May 19, 1999	7.25	7.34	7.25	7.33
1762	NYSE	OKE	Tue, May 18, 1999	7.22	7.23	7.09	7.22
1761	NYSE	OKE	Mon, May 17, 1999	7.22	7.28	7.13	7.25
1760	NYSE	OKE	Fri, May 14, 1999	7.08	7.22	7.00	7.17
1759	NYSE	OKE	Thu, May 13, 1999	7.00	7.22	6.97	7.13
1758	NYSE	OKE	Wed, May 12, 1999	6.98	7.02	6.86	6.98
1757	NYSE	OKE	Tue, May 11, 1999	6.98	7.03	6.97	7.02
1756	NYSE	OKE	Mon, May 10, 1999	6.86	7.00	6.86	6.97
1755	NYSE	OKE	Fri, May 7, 1999	6.91	7.02	6.86	6.89
1754	NYSE	OKE	Thu, May 6, 1999	7.06	7.06	6.86	6.91
1753	NYSE	OKE	Wed, May 5, 1999	6.95	7.14	6.88	7.13
1752	NYSE	OKE	Tue, May 4, 1999	7.09	7.17	6.92	6.95
1751	NYSE	OKE	Mon, May 3, 1999	6.95	7.08	6.92	7.06
1750	NYSE	OKE	Fri, Apr 30, 1999	7.22	7.27	6.89	6.98
1749	NYSE	OKE	Thu, Apr 29, 1999	7.11	7.23	7.08	7.16
1748	NYSE	OKE	Wed, Apr 28, 1999	6.86	7.09	6.86	7.06
1747	NYSE	OKE	Tue, Apr 27, 1999	6.86	6.94	6.80	6.94
1746	NYSE	OKE	Mon, Apr 26, 1999	6.97	6.98	6.80	6.81
1745	NYSE	OKE	Fri, Apr 23, 1999	7.09	7.13	6.91	6.95
1744	NYSE	OKE	Thu, Apr 22, 1999	7.05	7.23	7.02	7.09
1743	NYSE	OKE	Wed, Apr 21, 1999	6.91	7.22	6.91	7.05
1742	NYSE	OKE	Tue, Apr 20, 1999	6.81	6.97	6.81	6.89
1741	NYSE	OKE	Mon, Apr 19, 1999	6.73	6.98	6.72	6.81
1740	NYSE	OKE	Fri, Apr 16, 1999	6.67	6.75	6.61	6.73
1739	NYSE	OKE	Thu, Apr 15, 1999	6.63	6.73	6.61	6.64
1738	NYSE	OKE	Wed, Apr 14, 1999	6.69	6.69	6.53	6.66
1737	NYSE	OKE	Tue, Apr 13, 1999	6.69	6.73	6.64	6.64
1736	NYSE	OKE	Mon, Apr 12, 1999	6.81	6.81	6.67	6.72
1735	NYSE	OKE	Fri, Apr 9, 1999	6.50	6.86	6.45	6.83
1734	NYSE	OKE	Thu, Apr 8, 1999	6.42	6.63	6.42	6.50
1733	NYSE	OKE	Wed, Apr 7, 1999	6.52	6.52	6.34	6.44
1732	NYSE	OKE	Tue, Apr 6, 1999	6.33	6.58	6.33	6.53
1731	NYSE	OKE	Mon, Apr 5, 1999	6.36	6.42	6.33	6.39
1730	NYSE	OKE	Thu, Apr 1, 1999	6.23	6.39	6.13	6.30
1729	NYSE	OKE	Wed, Mar 31, 1999	6.38	6.39	6.13	6.19
1728	NYSE	OKE	Tue, Mar 30, 1999	6.31	6.39	6.28	6.38
1727	NYSE	OKE	Mon, Mar 29, 1999	6.36	6.48	6.31	6.31
1726	NYSE	OKE	Fri, Mar 26, 1999	6.52	6.56	6.34	6.34
1725	NYSE	OKE	Thu, Mar 25, 1999	6.45	6.53	6.44	6.52
1724	NYSE	OKE	Wed, Mar 24, 1999	6.48	6.56	6.38	6.44
1723	NYSE	OKE	Tue, Mar 23, 1999	6.66	6.66	6.38	6.44
1722	NYSE	OKE	Mon, Mar 22, 1999	6.84	6.88	6.64	6.70
1721	NYSE	OKE	Fri, Mar 19, 1999	6.92	6.97	6.72	6.75
1720	NYSE	OKE	Thu, Mar 18, 1999	6.95	7.00	6.91	6.94
1719	NYSE	OKE	Wed, Mar 17, 1999	6.89	6.98	6.77	6.94
1718	NYSE	OKE	Tue, Mar 16, 1999	7.06	7.06	6.89	6.89
1717	NYSE	OKE	Mon, Mar 15, 1999	6.97	7.11	6.94	7.03
1716	NYSE	OKE	Fri, Mar 12, 1999	7.23	7.34	6.97	6.97
1715	NYSE	OKE	Thu, Mar 11, 1999	7.09	7.47	7.09	7.19
1714	NYSE	OKE	Wed, Mar 10, 1999	6.81	7.03	6.81	7.03
1713	NYSE	OKE	Tue, Mar 9, 1999	6.83	6.83	6.69	6.72
1712	NYSE	OKE	Mon, Mar 8, 1999	6.91	7.00	6.75	6.86
1711	NYSE	OKE	Fri, Mar 5, 1999	6.73	6.94	6.73	6.92
1710	NYSE	OKE	Thu, Mar 4, 1999	6.81	6.81	6.70	6.73
1709	NYSE	OKE	Wed, Mar 3, 1999	6.64	6.81	6.59	6.81
1708	NYSE	OKE	Tue, Mar 2, 1999	6.83	6.89	6.63	6.66
1707	NYSE	OKE	Mon, Mar 1, 1999	6.69	6.95	6.63	6.86
1706	NYSE	OKE	Fri, Feb 26, 1999	6.58	6.73	6.52	6.66
1705	NYSE	OKE	Thu, Feb 25, 1999	6.53	6.69	6.50	6.58
1704	NYSE	OKE	Wed, Feb 24, 1999	6.70	6.83	6.52	6.53
1703	NYSE	OKE	Tue, Feb 23, 1999	6.81	6.81	6.61	6.64
1702	NYSE	OKE	Mon, Feb 22, 1999	6.78	6.98	6.78	6.84
1701	NYSE	OKE	Fri, Feb 19, 1999	6.70	6.77	6.67	6.73
1700	NYSE	OKE	Thu, Feb 18, 1999	6.73	6.80	6.67	6.72
1699	NYSE	OKE	Wed, Feb 17, 1999	6.91	6.95	6.75	6.81
1698	NYSE	OKE	Tue, Feb 16, 1999	7.09	7.28	7.00	7.00
1697	NYSE	OKE	Fri, Feb 12, 1999	7.16	7.22	6.83	7.00
1696	NYSE	OKE	Thu, Feb 11, 1999	7.31	7.31	7.13	7.14
1695	NYSE	OKE	Wed, Feb 10, 1999	7.42	7.50	7.34	7.38
1694	NYSE	OKE	Tue, Feb 9, 1999	7.53	7.53	7.41	7.44
1693	NYSE	OKE	Mon, Feb 8, 1999	7.47	7.72	7.47	7.53
1692	NYSE	OKE	Fri, Feb 5, 1999	7.44	7.59	7.41	7.48
1691	NYSE	OKE	Thu, Feb 4, 1999	7.28	7.47	7.11	7.44
1690	NYSE	OKE	Wed, Feb 3, 1999	7.23	7.25	7.09	7.22
1689	NYSE	OKE	Tue, Feb 2, 1999	7.45	7.56	7.20	7.25
1688	NYSE	OKE	Mon, Feb 1, 1999	7.44	7.55	7.36	7.50
1687	NYSE	OKE	Fri, Jan 29, 1999	7.33	7.34	7.13	7.31
1686	NYSE	OKE	Thu, Jan 28, 1999	7.66	7.66	7.28	7.30
1685	NYSE	OKE	Wed, Jan 27, 1999	7.80	7.81	7.59	7.66
1684	NYSE	OKE	Tue, Jan 26, 1999	7.95	7.95	7.81	7.83
1683	NYSE	OKE	Mon, Jan 25, 1999	7.95	7.95	7.86	7.95
1682	NYSE	OKE	Fri, Jan 22, 1999	7.92	7.98	7.89	7.95
1681	NYSE	OKE	Thu, Jan 21, 1999	7.94	7.97	7.89	7.97
1680	NYSE	OKE	Wed, Jan 20, 1999	8.13	8.17	7.92	7.92
1679	NYSE	OKE	Tue, Jan 19, 1999	8.28	8.28	8.11	8.16
1678	NYSE	OKE	Fri, Jan 15, 1999	8.41	8.47	8.28	8.34
1677	NYSE	OKE	Thu, Jan 14, 1999	8.56	8.58	8.41	8.41
1676	NYSE	OKE	Wed, Jan 13, 1999	8.50	8.61	8.38	8.61
1675	NYSE	OKE	Tue, Jan 12, 1999	8.80	8.92	8.63	8.64
1674	NYSE	OKE	Mon, Jan 11, 1999	8.80	8.94	8.78	8.83
1673	NYSE	OKE	Fri, Jan 8, 1999	8.86	8.86	8.69	8.83
1672	NYSE	OKE	Thu, Jan 7, 1999	8.97	8.97	8.77	8.86
1671	NYSE	OKE	Wed, Jan 6, 1999	8.80	8.97	8.80	8.95
1670	NYSE	OKE	Tue, Jan 5, 1999	8.95	9.02	8.94	8.95
1669	NYSE	OKE	Mon, Jan 4, 1999	9.08	9.30	8.78	8.89
1668	NYSE	OKE	Thu, Dec 31, 1998	9.17	9.17	9.03	9.03
1667	NYSE	OKE	Wed, Dec 30, 1998	9.05	9.23	9.05	9.19
1666	NYSE	OKE	Tue, Dec 29, 1998	8.98	9.06	8.94	9.02
1665	NYSE	OKE	Mon, Dec 28, 1998	8.78	9.02	8.78	8.95
1664	NYSE	OKE	Thu, Dec 24, 1998	8.70	8.84	8.69	8.78
1663	NYSE	OKE	Wed, Dec 23, 1998	8.53	8.72	8.48	8.69
1662	NYSE	OKE	Tue, Dec 22, 1998	8.58	8.58	8.47	8.53
1661	NYSE	OKE	Mon, Dec 21, 1998	8.81	8.84	8.56	8.56
1660	NYSE	OKE	Fri, Dec 18, 1998	8.53	8.78	8.45	8.75
1659	NYSE	OKE	Thu, Dec 17, 1998	8.23	8.50	8.09	8.50
1658	NYSE	OKE	Wed, Dec 16, 1998	8.30	8.31	8.17	8.23
1657	NYSE	OKE	Tue, Dec 15, 1998	8.33	8.41	8.23	8.30
1656	NYSE	OKE	Mon, Dec 14, 1998	8.34	8.50	8.30	8.38
1655	NYSE	OKE	Fri, Dec 11, 1998	8.38	8.45	8.30	8.31
1654	NYSE	OKE	Thu, Dec 10, 1998	8.45	8.48	8.28	8.41
1653	NYSE	OKE	Wed, Dec 9, 1998	8.61	8.61	8.41	8.48
1652	NYSE	OKE	Tue, Dec 8, 1998	8.44	8.59	8.39	8.56
1651	NYSE	OKE	Mon, Dec 7, 1998	8.50	8.67	8.45	8.50
1650	NYSE	OKE	Fri, Dec 4, 1998	8.48	8.55	8.41	8.50
1649	NYSE	OKE	Thu, Dec 3, 1998	8.53	8.56	8.44	8.47
1648	NYSE	OKE	Wed, Dec 2, 1998	8.66	8.66	8.47	8.53
1647	NYSE	OKE	Tue, Dec 1, 1998	8.64	8.67	8.48	8.66
1646	NYSE	OKE	Mon, Nov 30, 1998	8.91	9.00	8.59	8.70
1645	NYSE	OKE	Fri, Nov 27, 1998	8.91	8.91	8.83	8.91
1644	NYSE	OKE	Wed, Nov 25, 1998	8.92	9.11	8.80	8.89
1643	NYSE	OKE	Tue, Nov 24, 1998	9.08	9.10	8.88	8.92
1642	NYSE	OKE	Mon, Nov 23, 1998	9.03	9.19	9.03	9.11
1641	NYSE	OKE	Fri, Nov 20, 1998	9.02	9.16	8.97	9.03
1640	NYSE	OKE	Thu, Nov 19, 1998	8.97	9.11	8.94	9.02
1639	NYSE	OKE	Wed, Nov 18, 1998	9.00	9.25	8.81	8.97
1638	NYSE	OKE	Tue, Nov 17, 1998	9.30	9.48	9.03	9.03
1637	NYSE	OKE	Mon, Nov 16, 1998	9.09	9.34	9.09	9.30
1636	NYSE	OKE	Fri, Nov 13, 1998	8.89	9.14	8.89	9.11
1635	NYSE	OKE	Thu, Nov 12, 1998	8.75	9.23	8.75	8.84
1634	NYSE	OKE	Wed, Nov 11, 1998	8.75	8.83	8.70	8.78
1633	NYSE	OKE	Tue, Nov 10, 1998	8.77	8.88	8.64	8.77
1632	NYSE	OKE	Mon, Nov 9, 1998	9.03	9.03	8.59	8.61
1631	NYSE	OKE	Fri, Nov 6, 1998	8.95	9.11	8.88	9.00
1630	NYSE	OKE	Thu, Nov 5, 1998	8.94	9.23	8.88	9.02
1629	NYSE	OKE	Wed, Nov 4, 1998	8.78	8.98	8.78	8.95
1628	NYSE	OKE	Tue, Nov 3, 1998	8.75	9.00	8.73	8.78
1627	NYSE	OKE	Mon, Nov 2, 1998	8.58	8.75	8.56	8.75
1626	NYSE	OKE	Fri, Oct 30, 1998	8.56	8.72	8.48	8.56
1625	NYSE	OKE	Thu, Oct 29, 1998	8.55	8.55	8.48	8.55
1624	NYSE	OKE	Wed, Oct 28, 1998	8.75	8.84	8.45	8.52
1623	NYSE	OKE	Tue, Oct 27, 1998	8.86	8.92	8.70	8.75
1622	NYSE	OKE	Mon, Oct 26, 1998	8.75	8.95	8.72	8.80
1621	NYSE	OKE	Fri, Oct 23, 1998	8.53	8.72	8.53	8.70
1620	NYSE	OKE	Thu, Oct 22, 1998	8.77	8.77	8.44	8.52
1619	NYSE	OKE	Wed, Oct 21, 1998	8.92	8.92	8.67	8.77
1618	NYSE	OKE	Tue, Oct 20, 1998	8.91	9.08	8.81	8.86
1617	NYSE	OKE	Mon, Oct 19, 1998	8.83	9.06	8.80	8.91
1616	NYSE	OKE	Fri, Oct 16, 1998	8.95	9.08	8.86	8.88
1615	NYSE	OKE	Thu, Oct 15, 1998	8.64	8.98	8.63	8.89
1614	NYSE	OKE	Wed, Oct 14, 1998	8.55	8.78	8.50	8.67
1613	NYSE	OKE	Tue, Oct 13, 1998	8.45	8.53	8.41	8.52
1612	NYSE	OKE	Mon, Oct 12, 1998	8.50	8.55	8.47	8.47
1611	NYSE	OKE	Fri, Oct 9, 1998	8.70	8.70	8.44	8.45
1610	NYSE	OKE	Thu, Oct 8, 1998	8.67	8.69	8.33	8.66
1609	NYSE	OKE	Wed, Oct 7, 1998	8.67	8.78	8.52	8.67
1608	NYSE	OKE	Tue, Oct 6, 1998	8.59	8.73	8.59	8.67
1607	NYSE	OKE	Mon, Oct 5, 1998	8.58	8.58	8.25	8.50
1606	NYSE	OKE	Fri, Oct 2, 1998	8.39	8.59	8.39	8.58
1605	NYSE	OKE	Thu, Oct 1, 1998	8.45	8.55	8.27	8.33
1604	NYSE	OKE	Wed, Sep 30, 1998	8.59	8.59	8.45	8.50
1603	NYSE	OKE	Tue, Sep 29, 1998	8.59	8.64	8.45	8.63
1602	NYSE	OKE	Mon, Sep 28, 1998	8.95	9.08	8.48	8.53
1601	NYSE	OKE	Fri, Sep 25, 1998	8.81	8.97	8.81	8.84
1600	NYSE	OKE	Thu, Sep 24, 1998	9.25	9.25	8.94	9.00
1599	NYSE	OKE	Wed, Sep 23, 1998	8.92	9.31	8.92	9.25
1598	NYSE	OKE	Tue, Sep 22, 1998	8.98	9.20	8.91	8.92
1597	NYSE	OKE	Mon, Sep 21, 1998	9.13	9.25	8.89	8.95
1596	NYSE	OKE	Fri, Sep 18, 1998	8.81	9.20	8.78	9.19
1595	NYSE	OKE	Thu, Sep 17, 1998	8.70	8.70	8.58	8.66
1594	NYSE	OKE	Wed, Sep 16, 1998	8.83	8.83	8.56	8.77
1593	NYSE	OKE	Tue, Sep 15, 1998	8.83	8.97	8.72	8.89
1592	NYSE	OKE	Mon, Sep 14, 1998	8.53	8.88	8.53	8.86
1591	NYSE	OKE	Fri, Sep 11, 1998	8.17	8.58	8.17	8.50
1590	NYSE	OKE	Thu, Sep 10, 1998	8.13	8.27	8.09	8.23
1589	NYSE	OKE	Wed, Sep 9, 1998	8.47	8.47	8.11	8.13
1588	NYSE	OKE	Tue, Sep 8, 1998	8.19	8.47	8.16	8.47
1587	NYSE	OKE	Fri, Sep 4, 1998	7.72	8.22	7.72	8.13
1586	NYSE	OKE	Thu, Sep 3, 1998	7.63	7.72	7.52	7.70
1585	NYSE	OKE	Wed, Sep 2, 1998	7.69	7.89	7.64	7.66
1584	NYSE	OKE	Tue, Sep 1, 1998	7.52	7.84	7.48	7.72
1583	NYSE	OKE	Mon, Aug 31, 1998	7.66	8.03	7.50	7.52
1582	NYSE	OKE	Fri, Aug 28, 1998	7.50	7.61	7.50	7.59
1581	NYSE	OKE	Thu, Aug 27, 1998	7.84	7.88	7.44	7.47
1580	NYSE	OKE	Wed, Aug 26, 1998	8.08	8.11	7.89	7.89
1579	NYSE	OKE	Tue, Aug 25, 1998	8.28	8.38	8.03	8.14
1578	NYSE	OKE	Mon, Aug 24, 1998	8.25	8.47	8.20	8.25
1577	NYSE	OKE	Fri, Aug 21, 1998	8.22	8.23	7.98	8.23
1576	NYSE	OKE	Thu, Aug 20, 1998	8.20	8.27	8.03	8.25
1575	NYSE	OKE	Wed, Aug 19, 1998	8.44	8.44	8.20	8.20
1574	NYSE	OKE	Tue, Aug 18, 1998	8.23	8.44	8.17	8.44
1573	NYSE	OKE	Mon, Aug 17, 1998	8.39	8.39	8.13	8.25
1572	NYSE	OKE	Fri, Aug 14, 1998	8.23	8.47	8.22	8.39
1571	NYSE	OKE	Thu, Aug 13, 1998	8.36	8.48	8.13	8.23
1570	NYSE	OKE	Wed, Aug 12, 1998	8.23	8.41	8.22	8.34
1569	NYSE	OKE	Tue, Aug 11, 1998	8.23	8.23	8.08	8.22
1568	NYSE	OKE	Mon, Aug 10, 1998	8.42	8.42	8.30	8.30
1567	NYSE	OKE	Fri, Aug 7, 1998	8.55	8.80	8.44	8.45
1566	NYSE	OKE	Thu, Aug 6, 1998	8.58	8.63	8.48	8.55
1565	NYSE	OKE	Wed, Aug 5, 1998	8.63	8.67	8.48	8.58
1564	NYSE	OKE	Tue, Aug 4, 1998	8.41	8.70	8.30	8.59
1563	NYSE	OKE	Mon, Aug 3, 1998	8.55	8.58	8.41	8.42
1562	NYSE	OKE	Fri, Jul 31, 1998	8.84	8.89	8.50	8.53
1561	NYSE	OKE	Thu, Jul 30, 1998	8.81	8.89	8.81	8.88
1560	NYSE	OKE	Wed, Jul 29, 1998	8.78	8.92	8.78	8.80
1559	NYSE	OKE	Tue, Jul 28, 1998	8.84	8.94	8.83	8.88
1558	NYSE	OKE	Mon, Jul 27, 1998	9.05	9.05	8.97	9.00
1557	NYSE	OKE	Fri, Jul 24, 1998	9.14	9.19	9.03	9.03
1556	NYSE	OKE	Thu, Jul 23, 1998	9.25	9.25	9.06	9.14
1555	NYSE	OKE	Wed, Jul 22, 1998	9.30	9.38	9.25	9.25
1554	NYSE	OKE	Tue, Jul 21, 1998	9.45	9.47	9.33	9.33
1553	NYSE	OKE	Mon, Jul 20, 1998	9.50	9.56	9.41	9.41
1552	NYSE	OKE	Fri, Jul 17, 1998	9.63	9.67	9.47	9.52
1551	NYSE	OKE	Thu, Jul 16, 1998	9.58	9.72	9.53	9.67
1550	NYSE	OKE	Wed, Jul 15, 1998	9.77	9.77	9.58	9.61
1549	NYSE	OKE	Tue, Jul 14, 1998	9.70	9.80	9.66	9.78
1548	NYSE	OKE	Mon, Jul 13, 1998	9.67	9.83	9.63	9.66
1547	NYSE	OKE	Fri, Jul 10, 1998	9.69	9.75	9.67	9.70
1546	NYSE	OKE	Thu, Jul 9, 1998	9.77	9.83	9.69	9.70
1545	NYSE	OKE	Wed, Jul 8, 1998	10.03	10.03	9.80	9.80
1544	NYSE	OKE	Tue, Jul 7, 1998	10.02	10.13	9.94	10.09
1543	NYSE	OKE	Mon, Jul 6, 1998	9.83	10.02	9.83	10.02
1542	NYSE	OKE	Thu, Jul 2, 1998	10.23	10.23	9.89	9.89
1541	NYSE	OKE	Wed, Jul 1, 1998	9.97	10.16	9.92	10.16
1540	NYSE	OKE	Tue, Jun 30, 1998	9.83	10.08	9.83	9.97
1539	NYSE	OKE	Mon, Jun 29, 1998	9.80	10.06	9.78	9.80
1538	NYSE	OKE	Fri, Jun 26, 1998	9.77	9.89	9.66	9.84
1537	NYSE	OKE	Thu, Jun 25, 1998	9.66	9.78	9.55	9.73
1536	NYSE	OKE	Wed, Jun 24, 1998	9.55	9.64	9.52	9.63
1535	NYSE	OKE	Tue, Jun 23, 1998	9.39	9.53	9.39	9.48
1534	NYSE	OKE	Mon, Jun 22, 1998	9.38	9.55	9.33	9.33
1533	NYSE	OKE	Fri, Jun 19, 1998	9.23	9.38	9.23	9.34
1532	NYSE	OKE	Thu, Jun 18, 1998	9.38	9.48	9.28	9.30
1531	NYSE	OKE	Wed, Jun 17, 1998	9.19	9.48	9.13	9.41
1530	NYSE	OKE	Tue, Jun 16, 1998	9.14	9.23	9.08	9.17
1529	NYSE	OKE	Mon, Jun 15, 1998	9.17	9.30	9.06	9.08
1528	NYSE	OKE	Fri, Jun 12, 1998	9.00	9.31	9.00	9.22
1527	NYSE	OKE	Thu, Jun 11, 1998	9.23	9.28	8.94	8.95
1526	NYSE	OKE	Wed, Jun 10, 1998	9.52	9.52	9.09	9.20
1525	NYSE	OKE	Tue, Jun 9, 1998	9.72	9.77	9.53	9.56
1524	NYSE	OKE	Mon, Jun 8, 1998	9.50	9.77	9.45	9.69
1523	NYSE	OKE	Fri, Jun 5, 1998	9.42	9.53	9.33	9.50
1522	NYSE	OKE	Thu, Jun 4, 1998	9.47	9.48	9.31	9.39
1521	NYSE	OKE	Wed, Jun 3, 1998	9.44	9.52	9.44	9.45
1520	NYSE	OKE	Tue, Jun 2, 1998	9.56	9.73	9.39	9.42
1519	NYSE	OKE	Mon, Jun 1, 1998	9.73	9.73	9.50	9.55
1518	NYSE	OKE	Fri, May 29, 1998	9.73	9.98	9.73	9.77
1517	NYSE	OKE	Thu, May 28, 1998	9.48	9.69	9.45	9.69
1516	NYSE	OKE	Wed, May 27, 1998	9.73	9.73	9.44	9.47
1515	NYSE	OKE	Tue, May 26, 1998	10.03	10.03	9.67	9.69
1514	NYSE	OKE	Fri, May 22, 1998	10.13	10.13	10.00	10.06
1513	NYSE	OKE	Thu, May 21, 1998	10.11	10.13	10.05	10.13
1512	NYSE	OKE	Wed, May 20, 1998	10.09	10.14	10.08	10.14
1511	NYSE	OKE	Tue, May 19, 1998	10.11	10.22	10.08	10.09
1510	NYSE	OKE	Mon, May 18, 1998	10.03	10.22	9.98	10.11
1509	NYSE	OKE	Fri, May 15, 1998	9.84	10.03	9.83	10.00
1508	NYSE	OKE	Thu, May 14, 1998	10.14	10.14	9.75	9.80
1507	NYSE	OKE	Wed, May 13, 1998	10.08	10.16	10.05	10.11
1506	NYSE	OKE	Tue, May 12, 1998	10.08	10.14	10.05	10.08
1505	NYSE	OKE	Mon, May 11, 1998	10.09	10.23	10.03	10.06
1504	NYSE	OKE	Fri, May 8, 1998	10.08	10.25	10.05	10.14
1503	NYSE	OKE	Thu, May 7, 1998	9.98	10.13	9.84	10.09
1502	NYSE	OKE	Wed, May 6, 1998	9.70	10.03	9.64	10.03
1501	NYSE	OKE	Tue, May 5, 1998	9.89	9.95	9.63	9.73
1500	NYSE	OKE	Mon, May 4, 1998	9.97	10.08	9.78	9.89
1499	NYSE	OKE	Fri, May 1, 1998	10.11	10.14	9.86	9.97
1498	NYSE	OKE	Thu, Apr 30, 1998	9.69	10.19	9.64	10.13
1497	NYSE	OKE	Wed, Apr 29, 1998	9.70	9.73	9.59	9.64
1496	NYSE	OKE	Tue, Apr 28, 1998	9.72	9.86	9.64	9.64
1495	NYSE	OKE	Mon, Apr 27, 1998	9.91	9.95	9.72	9.75
1494	NYSE	OKE	Fri, Apr 24, 1998	10.27	10.36	9.89	9.97
1493	NYSE	OKE	Thu, Apr 23, 1998	10.20	10.31	10.13	10.28
1492	NYSE	OKE	Wed, Apr 22, 1998	10.17	10.30	10.11	10.16
1491	NYSE	OKE	Tue, Apr 21, 1998	10.16	10.22	10.13	10.22
1490	NYSE	OKE	Mon, Apr 20, 1998	10.17	10.34	10.16	10.19
1489	NYSE	OKE	Fri, Apr 17, 1998	9.98	10.25	9.95	10.22
1488	NYSE	OKE	Thu, Apr 16, 1998	10.23	10.25	10.02	10.03
1487	NYSE	OKE	Wed, Apr 15, 1998	10.27	10.30	10.16	10.27
1486	NYSE	OKE	Tue, Apr 14, 1998	10.00	10.36	10.00	10.31
1485	NYSE	OKE	Mon, Apr 13, 1998	10.03	10.03	9.94	9.97
1484	NYSE	OKE	Thu, Apr 9, 1998	10.14	10.19	10.05	10.05
1483	NYSE	OKE	Wed, Apr 8, 1998	10.02	10.28	10.02	10.06
1482	NYSE	OKE	Tue, Apr 7, 1998	10.06	10.20	9.84	9.95
1481	NYSE	OKE	Mon, Apr 6, 1998	10.38	10.39	10.09	10.11
1480	NYSE	OKE	Fri, Apr 3, 1998	10.38	10.47	10.34	10.38
1479	NYSE	OKE	Thu, Apr 2, 1998	10.31	10.44	10.31	10.41
1478	NYSE	OKE	Wed, Apr 1, 1998	10.16	10.30	10.11	10.27
1477	NYSE	OKE	Tue, Mar 31, 1998	10.19	10.50	10.17	10.19
1476	NYSE	OKE	Mon, Mar 30, 1998	10.19	10.31	10.09	10.09
1475	NYSE	OKE	Fri, Mar 27, 1998	10.52	10.52	10.14	10.16
1474	NYSE	OKE	Thu, Mar 26, 1998	10.64	10.64	10.45	10.53
1473	NYSE	OKE	Wed, Mar 25, 1998	10.39	10.78	10.28	10.66
1472	NYSE	OKE	Tue, Mar 24, 1998	10.84	10.84	10.38	10.38
1471	NYSE	OKE	Mon, Mar 23, 1998	10.20	11.06	10.20	10.89
1470	NYSE	OKE	Fri, Mar 20, 1998	10.06	10.31	9.98	10.20
1469	NYSE	OKE	Thu, Mar 19, 1998	9.64	10.06	9.64	10.05
1468	NYSE	OKE	Wed, Mar 18, 1998	9.97	10.02	9.58	9.58
1467	NYSE	OKE	Tue, Mar 17, 1998	9.91	10.31	9.89	10.02
1466	NYSE	OKE	Mon, Mar 16, 1998	9.63	10.06	9.63	9.95
1465	NYSE	OKE	Fri, Mar 13, 1998	9.53	9.72	9.52	9.67
1464	NYSE	OKE	Thu, Mar 12, 1998	9.22	9.55	9.20	9.52
1463	NYSE	OKE	Wed, Mar 11, 1998	9.17	9.33	9.16	9.28
1462	NYSE	OKE	Tue, Mar 10, 1998	9.08	9.25	9.08	9.23
1461	NYSE	OKE	Mon, Mar 9, 1998	8.91	9.23	8.89	9.14
1460	NYSE	OKE	Fri, Mar 6, 1998	8.84	8.98	8.84	8.95
1459	NYSE	OKE	Thu, Mar 5, 1998	8.84	8.91	8.80	8.86
1458	NYSE	OKE	Wed, Mar 4, 1998	8.81	8.95	8.81	8.89
1457	NYSE	OKE	Tue, Mar 3, 1998	8.75	8.88	8.75	8.88
1456	NYSE	OKE	Mon, Mar 2, 1998	8.73	8.80	8.66	8.78
1455	NYSE	OKE	Fri, Feb 27, 1998	8.84	8.84	8.69	8.75
1454	NYSE	OKE	Thu, Feb 26, 1998	8.63	9.00	8.59	8.91
1453	NYSE	OKE	Wed, Feb 25, 1998	8.81	8.83	8.63	8.64
1452	NYSE	OKE	Tue, Feb 24, 1998	8.88	8.88	8.75	8.83
1451	NYSE	OKE	Mon, Feb 23, 1998	8.73	8.89	8.69	8.88
1450	NYSE	OKE	Fri, Feb 20, 1998	8.75	8.75	8.72	8.75
1449	NYSE	OKE	Thu, Feb 19, 1998	8.95	8.98	8.75	8.75
1448	NYSE	OKE	Wed, Feb 18, 1998	8.94	9.00	8.94	9.00
1447	NYSE	OKE	Tue, Feb 17, 1998	8.94	9.13	8.92	8.94
1446	NYSE	OKE	Fri, Feb 13, 1998	8.98	9.00	8.88	8.88
1445	NYSE	OKE	Thu, Feb 12, 1998	9.00	9.00	8.91	8.97
1444	NYSE	OKE	Wed, Feb 11, 1998	9.03	9.13	9.00	9.03
1443	NYSE	OKE	Tue, Feb 10, 1998	8.89	9.02	8.81	9.02
1442	NYSE	OKE	Mon, Feb 9, 1998	9.14	9.16	8.88	8.89
1441	NYSE	OKE	Fri, Feb 6, 1998	9.16	9.22	9.05	9.19
1440	NYSE	OKE	Thu, Feb 5, 1998	8.95	9.16	8.95	9.16
1439	NYSE	OKE	Wed, Feb 4, 1998	9.03	9.05	8.95	8.98
1438	NYSE	OKE	Tue, Feb 3, 1998	8.77	9.09	8.77	9.09
1437	NYSE	OKE	Mon, Feb 2, 1998	8.56	8.80	8.56	8.80
1436	NYSE	OKE	Fri, Jan 30, 1998	8.75	8.77	8.55	8.55
1435	NYSE	OKE	Thu, Jan 29, 1998	8.69	8.84	8.66	8.72
1434	NYSE	OKE	Wed, Jan 28, 1998	8.83	8.83	8.69	8.70
1433	NYSE	OKE	Tue, Jan 27, 1998	8.89	8.98	8.89	8.92
1432	NYSE	OKE	Mon, Jan 26, 1998	8.84	8.98	8.84	8.91
1431	NYSE	OKE	Fri, Jan 23, 1998	8.88	8.89	8.84	8.84
1430	NYSE	OKE	Thu, Jan 22, 1998	8.89	8.92	8.88	8.91
1429	NYSE	OKE	Wed, Jan 21, 1998	9.08	9.08	8.80	8.91
1428	NYSE	OKE	Tue, Jan 20, 1998	9.02	9.09	8.97	9.09
1427	NYSE	OKE	Fri, Jan 16, 1998	9.13	9.17	9.03	9.06
1426	NYSE	OKE	Thu, Jan 15, 1998	9.19	9.22	9.13	9.13
1425	NYSE	OKE	Wed, Jan 14, 1998	9.06	9.25	9.05	9.25
1424	NYSE	OKE	Tue, Jan 13, 1998	9.14	9.17	9.05	9.09
1423	NYSE	OKE	Mon, Jan 12, 1998	8.41	9.23	8.38	9.20
1422	NYSE	OKE	Fri, Jan 9, 1998	9.11	9.11	8.34	8.47
1421	NYSE	OKE	Thu, Jan 8, 1998	9.25	9.30	9.06	9.13
1420	NYSE	OKE	Wed, Jan 7, 1998	9.42	9.42	9.20	9.27
1419	NYSE	OKE	Tue, Jan 6, 1998	9.72	9.72	9.34	9.41
1418	NYSE	OKE	Mon, Jan 5, 1998	9.95	10.00	9.73	9.78
1417	NYSE	OKE	Fri, Jan 2, 1998	10.03	10.05	9.84	9.92
1416	NYSE	OKE	Wed, Dec 31, 1997	9.97	10.09	9.91	10.09
1415	NYSE	OKE	Tue, Dec 30, 1997	10.06	10.17	9.94	10.00
1414	NYSE	OKE	Mon, Dec 29, 1997	9.86	10.08	9.86	10.06
1413	NYSE	OKE	Fri, Dec 26, 1997	9.94	9.95	9.81	9.83
1412	NYSE	OKE	Wed, Dec 24, 1997	9.81	9.97	9.78	9.97
1411	NYSE	OKE	Tue, Dec 23, 1997	9.88	9.92	9.77	9.78
1410	NYSE	OKE	Mon, Dec 22, 1997	9.66	9.92	9.64	9.88
1409	NYSE	OKE	Fri, Dec 19, 1997	9.58	9.70	9.39	9.70
1408	NYSE	OKE	Thu, Dec 18, 1997	9.81	9.81	9.47	9.64
1407	NYSE	OKE	Wed, Dec 17, 1997	9.63	9.83	9.63	9.83
1406	NYSE	OKE	Tue, Dec 16, 1997	9.70	9.73	9.56	9.59
1405	NYSE	OKE	Mon, Dec 15, 1997	9.61	9.83	9.59	9.70
1404	NYSE	OKE	Fri, Dec 12, 1997	9.50	9.58	9.47	9.55
1403	NYSE	OKE	Thu, Dec 11, 1997	9.59	9.62	9.44	9.45
1402	NYSE	OKE	Wed, Dec 10, 1997	9.63	9.69	9.53	9.66
1401	NYSE	OKE	Tue, Dec 9, 1997	9.72	9.72	9.50	9.58
1400	NYSE	OKE	Mon, Dec 8, 1997	9.73	9.78	9.55	9.78
1399	NYSE	OKE	Fri, Dec 5, 1997	9.56	9.97	9.55	9.75
1398	NYSE	OKE	Thu, Dec 4, 1997	9.52	9.67	9.52	9.59
1397	NYSE	OKE	Wed, Dec 3, 1997	9.63	9.63	9.52	9.53
1396	NYSE	OKE	Tue, Dec 2, 1997	9.52	9.63	9.52	9.63
1395	NYSE	OKE	Mon, Dec 1, 1997	9.34	9.55	9.34	9.53
1394	NYSE	OKE	Fri, Nov 28, 1997	9.25	9.41	9.25	9.34
1393	NYSE	OKE	Wed, Nov 26, 1997	9.28	9.30	9.22	9.22
1392	NYSE	OKE	Tue, Nov 25, 1997	9.20	9.38	9.20	9.28
1391	NYSE	OKE	Mon, Nov 24, 1997	9.09	9.23	9.09	9.19
1390	NYSE	OKE	Fri, Nov 21, 1997	9.33	9.34	9.14	9.16
1389	NYSE	OKE	Thu, Nov 20, 1997	9.03	9.28	9.03	9.27
1388	NYSE	OKE	Wed, Nov 19, 1997	8.97	9.13	8.97	9.05
1387	NYSE	OKE	Tue, Nov 18, 1997	9.08	9.11	8.97	8.98
1386	NYSE	OKE	Mon, Nov 17, 1997	9.05	9.25	8.98	9.09
1385	NYSE	OKE	Fri, Nov 14, 1997	8.72	8.98	8.70	8.98
1384	NYSE	OKE	Thu, Nov 13, 1997	8.66	8.73	8.59	8.70
1383	NYSE	OKE	Wed, Nov 12, 1997	8.61	8.73	8.61	8.64
1382	NYSE	OKE	Tue, Nov 11, 1997	8.63	8.67	8.61	8.67
1381	NYSE	OKE	Mon, Nov 10, 1997	8.61	8.64	8.59	8.63
1380	NYSE	OKE	Fri, Nov 7, 1997	8.50	8.63	8.45	8.61
1379	NYSE	OKE	Thu, Nov 6, 1997	8.50	8.59	8.50	8.58
1378	NYSE	OKE	Wed, Nov 5, 1997	8.56	8.64	8.47	8.50
1377	NYSE	OKE	Tue, Nov 4, 1997	8.63	8.66	8.50	8.63
1376	NYSE	OKE	Mon, Nov 3, 1997	8.69	8.75	8.53	8.58
1375	NYSE	OKE	Fri, Oct 31, 1997	8.59	8.63	8.52	8.58
1374	NYSE	OKE	Thu, Oct 30, 1997	8.52	8.56	8.48	8.50
1373	NYSE	OKE	Wed, Oct 29, 1997	8.45	8.59	8.45	8.55
1372	NYSE	OKE	Tue, Oct 28, 1997	8.38	8.53	8.23	8.53
1371	NYSE	OKE	Mon, Oct 27, 1997	8.52	8.58	8.44	8.44
1370	NYSE	OKE	Fri, Oct 24, 1997	8.42	8.55	8.42	8.52
1369	NYSE	OKE	Thu, Oct 23, 1997	8.48	8.53	8.41	8.41
1368	NYSE	OKE	Wed, Oct 22, 1997	8.53	8.56	8.48	8.53
1367	NYSE	OKE	Tue, Oct 21, 1997	8.25	8.53	8.25	8.53
1366	NYSE	OKE	Mon, Oct 20, 1997	7.88	8.23	7.83	8.19
1365	NYSE	OKE	Fri, Oct 17, 1997	7.97	8.06	7.80	7.81
1364	NYSE	OKE	Thu, Oct 16, 1997	8.06	8.14	8.00	8.03
1363	NYSE	OKE	Wed, Oct 15, 1997	8.13	8.14	8.03	8.05
1362	NYSE	OKE	Tue, Oct 14, 1997	8.17	8.20	8.09	8.16
1361	NYSE	OKE	Mon, Oct 13, 1997	8.17	8.19	8.13	8.19
1360	NYSE	OKE	Fri, Oct 10, 1997	8.11	8.23	8.06	8.23
1359	NYSE	OKE	Thu, Oct 9, 1997	8.06	8.16	8.03	8.14
1358	NYSE	OKE	Wed, Oct 8, 1997	8.31	8.31	8.09	8.09
1357	NYSE	OKE	Tue, Oct 7, 1997	8.19	8.36	8.14	8.33
1356	NYSE	OKE	Mon, Oct 6, 1997	8.20	8.20	8.14	8.19
1355	NYSE	OKE	Fri, Oct 3, 1997	8.19	8.30	8.14	8.17
1354	NYSE	OKE	Thu, Oct 2, 1997	8.19	8.25	8.09	8.14
1353	NYSE	OKE	Wed, Oct 1, 1997	8.19	8.23	8.11	8.22
1352	NYSE	OKE	Tue, Sep 30, 1997	8.23	8.34	8.13	8.16
1351	NYSE	OKE	Mon, Sep 29, 1997	8.17	8.25	8.14	8.23
1350	NYSE	OKE	Fri, Sep 26, 1997	8.06	8.20	7.98	8.20
1349	NYSE	OKE	Thu, Sep 25, 1997	8.17	8.17	8.00	8.05
1348	NYSE	OKE	Wed, Sep 24, 1997	8.02	8.30	8.02	8.14
1347	NYSE	OKE	Tue, Sep 23, 1997	8.08	8.13	7.97	8.05
1346	NYSE	OKE	Mon, Sep 22, 1997	8.16	8.20	8.13	8.14
1345	NYSE	OKE	Fri, Sep 19, 1997	8.16	8.25	8.09	8.16
1344	NYSE	OKE	Thu, Sep 18, 1997	8.19	8.23	8.13	8.17
1343	NYSE	OKE	Wed, Sep 17, 1997	8.42	8.48	8.17	8.19
1342	NYSE	OKE	Tue, Sep 16, 1997	8.23	8.48	8.23	8.42
1341	NYSE	OKE	Mon, Sep 15, 1997	8.27	8.42	8.13	8.17
1340	NYSE	OKE	Fri, Sep 12, 1997	8.13	8.28	8.06	8.28
1339	NYSE	OKE	Thu, Sep 11, 1997	8.13	8.19	8.09	8.14
1338	NYSE	OKE	Wed, Sep 10, 1997	8.25	8.28	8.13	8.16
1337	NYSE	OKE	Tue, Sep 9, 1997	8.31	8.34	8.25	8.25
1336	NYSE	OKE	Mon, Sep 8, 1997	8.22	8.36	8.22	8.28
1335	NYSE	OKE	Fri, Sep 5, 1997	8.08	8.22	8.05	8.22
1334	NYSE	OKE	Thu, Sep 4, 1997	8.27	8.30	8.00	8.05
1333	NYSE	OKE	Wed, Sep 3, 1997	8.17	8.28	8.17	8.23
1332	NYSE	OKE	Tue, Sep 2, 1997	8.06	8.30	8.06	8.19
1331	NYSE	OKE	Fri, Aug 29, 1997	8.05	8.16	8.00	8.09
1330	NYSE	OKE	Thu, Aug 28, 1997	8.28	8.30	8.00	8.08
1329	NYSE	OKE	Wed, Aug 27, 1997	8.13	8.28	7.95	8.27
1328	NYSE	OKE	Tue, Aug 26, 1997	7.98	8.20	7.97	8.11
1327	NYSE	OKE	Mon, Aug 25, 1997	8.13	8.14	7.97	7.98
1326	NYSE	OKE	Fri, Aug 22, 1997	8.00	8.17	7.94	8.17
1325	NYSE	OKE	Thu, Aug 21, 1997	8.22	8.27	8.05	8.05
1324	NYSE	OKE	Wed, Aug 20, 1997	8.11	8.31	8.11	8.19
1323	NYSE	OKE	Tue, Aug 19, 1997	7.97	8.17	7.97	8.09
1322	NYSE	OKE	Mon, Aug 18, 1997	8.13	8.19	7.92	7.95
1321	NYSE	OKE	Fri, Aug 15, 1997	8.05	8.27	8.03	8.09
1320	NYSE	OKE	Thu, Aug 14, 1997	8.14	8.14	7.97	8.11
1319	NYSE	OKE	Wed, Aug 13, 1997	8.22	8.22	8.08	8.09
1318	NYSE	OKE	Tue, Aug 12, 1997	8.34	8.41	8.23	8.27
1317	NYSE	OKE	Mon, Aug 11, 1997	8.39	8.39	8.28	8.34
1316	NYSE	OKE	Fri, Aug 8, 1997	8.34	8.39	8.14	8.38
1315	NYSE	OKE	Thu, Aug 7, 1997	8.50	8.55	8.44	8.47
1314	NYSE	OKE	Wed, Aug 6, 1997	8.48	8.61	8.44	8.47
1313	NYSE	OKE	Tue, Aug 5, 1997	8.50	8.56	8.42	8.48
1312	NYSE	OKE	Mon, Aug 4, 1997	8.56	8.56	8.45	8.50
1311	NYSE	OKE	Fri, Aug 1, 1997	8.72	8.73	8.25	8.56
1310	NYSE	OKE	Thu, Jul 31, 1997	8.73	8.83	8.70	8.75
1309	NYSE	OKE	Wed, Jul 30, 1997	8.67	8.73	8.64	8.73
1308	NYSE	OKE	Tue, Jul 29, 1997	8.59	8.67	8.53	8.67
1307	NYSE	OKE	Mon, Jul 28, 1997	8.58	8.69	8.58	8.66
1306	NYSE	OKE	Fri, Jul 25, 1997	8.55	8.66	8.55	8.56
1305	NYSE	OKE	Thu, Jul 24, 1997	8.58	8.58	8.45	8.55
1304	NYSE	OKE	Wed, Jul 23, 1997	8.61	8.66	8.56	8.56
1303	NYSE	OKE	Tue, Jul 22, 1997	8.58	8.73	8.55	8.67
1302	NYSE	OKE	Mon, Jul 21, 1997	8.55	8.63	8.50	8.56
1301	NYSE	OKE	Fri, Jul 18, 1997	8.67	8.72	8.42	8.58
1300	NYSE	OKE	Thu, Jul 17, 1997	8.77	8.83	8.59	8.67
1299	NYSE	OKE	Wed, Jul 16, 1997	8.45	8.81	8.45	8.77
1298	NYSE	OKE	Tue, Jul 15, 1997	8.50	8.63	8.45	8.45
1297	NYSE	OKE	Mon, Jul 14, 1997	8.48	8.56	8.47	8.52
1296	NYSE	OKE	Fri, Jul 11, 1997	8.47	8.48	8.39	8.48
1295	NYSE	OKE	Thu, Jul 10, 1997	8.34	8.45	8.31	8.44
1294	NYSE	OKE	Wed, Jul 9, 1997	8.34	8.47	8.27	8.28
1293	NYSE	OKE	Tue, Jul 8, 1997	8.28	8.41	8.25	8.38
1292	NYSE	OKE	Mon, Jul 7, 1997	8.39	8.47	8.22	8.33
1291	NYSE	OKE	Thu, Jul 3, 1997	8.44	8.56	8.34	8.41
1290	NYSE	OKE	Wed, Jul 2, 1997	8.22	8.44	8.22	8.39
1289	NYSE	OKE	Tue, Jul 1, 1997	8.03	8.28	8.00	8.25
1288	NYSE	OKE	Mon, Jun 30, 1997	7.98	8.06	7.89	8.05
1287	NYSE	OKE	Fri, Jun 27, 1997	7.86	8.06	7.86	8.02
1286	NYSE	OKE	Thu, Jun 26, 1997	7.94	7.94	7.81	7.86
1285	NYSE	OKE	Wed, Jun 25, 1997	7.78	8.00	7.75	7.94
1284	NYSE	OKE	Tue, Jun 24, 1997	7.66	7.84	7.63	7.83
1283	NYSE	OKE	Mon, Jun 23, 1997	7.69	7.78	7.66	7.69
1282	NYSE	OKE	Fri, Jun 20, 1997	7.56	7.81	7.56	7.75
1281	NYSE	OKE	Thu, Jun 19, 1997	7.91	7.97	7.66	7.72
1280	NYSE	OKE	Wed, Jun 18, 1997	7.69	7.91	7.69	7.88
1279	NYSE	OKE	Tue, Jun 17, 1997	7.81	7.88	7.63	7.69
1278	NYSE	OKE	Mon, Jun 16, 1997	7.88	7.91	7.81	7.88
1277	NYSE	OKE	Fri, Jun 13, 1997	7.75	7.88	7.75	7.88
1276	NYSE	OKE	Thu, Jun 12, 1997	7.72	7.75	7.69	7.75
1275	NYSE	OKE	Wed, Jun 11, 1997	7.75	7.78	7.63	7.69
1274	NYSE	OKE	Tue, Jun 10, 1997	7.69	7.75	7.66	7.72
1273	NYSE	OKE	Mon, Jun 9, 1997	7.72	7.72	7.56	7.66
1272	NYSE	OKE	Fri, Jun 6, 1997	7.56	7.72	7.53	7.72
1271	NYSE	OKE	Thu, Jun 5, 1997	7.59	7.59	7.56	7.59
1270	NYSE	OKE	Wed, Jun 4, 1997	7.66	7.66	7.50	7.56
1269	NYSE	OKE	Tue, Jun 3, 1997	7.59	7.72	7.53	7.69
1268	NYSE	OKE	Mon, Jun 2, 1997	7.53	7.63	7.53	7.59
1267	NYSE	OKE	Fri, May 30, 1997	7.56	7.66	7.50	7.56
1266	NYSE	OKE	Thu, May 29, 1997	7.53	7.56	7.47	7.50
1265	NYSE	OKE	Wed, May 28, 1997	7.59	7.66	7.53	7.56
1264	NYSE	OKE	Tue, May 27, 1997	7.53	7.66	7.44	7.66
1263	NYSE	OKE	Fri, May 23, 1997	7.50	7.53	7.44	7.53
1262	NYSE	OKE	Thu, May 22, 1997	7.41	7.50	7.41	7.50
1261	NYSE	OKE	Wed, May 21, 1997	7.63	7.63	7.38	7.38
1260	NYSE	OKE	Tue, May 20, 1997	7.50	7.56	7.50	7.53
1259	NYSE	OKE	Mon, May 19, 1997	7.56	7.59	7.50	7.53
1258	NYSE	OKE	Fri, May 16, 1997	7.56	7.63	7.56	7.63
1257	NYSE	OKE	Thu, May 15, 1997	7.56	7.63	7.44	7.50
1256	NYSE	OKE	Wed, May 14, 1997	7.59	7.66	7.56	7.59
1255	NYSE	OKE	Tue, May 13, 1997	7.59	7.64	7.59	7.59
1254	NYSE	OKE	Mon, May 12, 1997	7.66	7.69	7.53	7.56
1253	NYSE	OKE	Fri, May 9, 1997	7.50	7.69	7.50	7.63
1252	NYSE	OKE	Thu, May 8, 1997	7.66	7.72	7.47	7.47
1251	NYSE	OKE	Wed, May 7, 1997	7.69	7.78	7.66	7.69
1250	NYSE	OKE	Tue, May 6, 1997	7.56	7.72	7.56	7.69
1249	NYSE	OKE	Mon, May 5, 1997	7.56	7.63	7.41	7.56
1248	NYSE	OKE	Fri, May 2, 1997	7.38	7.59	7.38	7.56
1247	NYSE	OKE	Thu, May 1, 1997	7.44	7.47	7.34	7.34
1246	NYSE	OKE	Wed, Apr 30, 1997	7.38	7.47	7.38	7.44
1245	NYSE	OKE	Tue, Apr 29, 1997	7.31	7.41	7.28	7.34
1244	NYSE	OKE	Mon, Apr 28, 1997	7.28	7.41	7.25	7.28
1243	NYSE	OKE	Fri, Apr 25, 1997	7.41	7.47	7.31	7.38
1242	NYSE	OKE	Thu, Apr 24, 1997	7.41	7.50	7.41	7.47
1241	NYSE	OKE	Wed, Apr 23, 1997	7.31	7.47	7.31	7.44
1240	NYSE	OKE	Tue, Apr 22, 1997	7.34	7.38	7.28	7.28
1239	NYSE	OKE	Mon, Apr 21, 1997	7.44	7.44	7.19	7.34
1238	NYSE	OKE	Fri, Apr 18, 1997	7.19	7.44	7.19	7.44
1237	NYSE	OKE	Thu, Apr 17, 1997	7.34	7.44	7.09	7.19
1236	NYSE	OKE	Wed, Apr 16, 1997	7.19	7.38	7.19	7.38
1235	NYSE	OKE	Tue, Apr 15, 1997	7.09	7.25	7.09	7.19
1234	NYSE	OKE	Mon, Apr 14, 1997	7.16	7.17	7.03	7.06
1233	NYSE	OKE	Fri, Apr 11, 1997	7.13	7.22	7.06	7.19
1232	NYSE	OKE	Thu, Apr 10, 1997	7.06	7.22	7.06	7.16
1231	NYSE	OKE	Wed, Apr 9, 1997	7.31	7.41	7.03	7.06
1230	NYSE	OKE	Tue, Apr 8, 1997	7.13	7.34	7.03	7.31
1229	NYSE	OKE	Mon, Apr 7, 1997	7.16	7.22	7.03	7.06
1228	NYSE	OKE	Fri, Apr 4, 1997	6.97	7.19	6.94	7.19
1227	NYSE	OKE	Thu, Apr 3, 1997	6.91	7.03	6.91	7.03
1226	NYSE	OKE	Wed, Apr 2, 1997	6.75	6.88	6.72	6.88
1225	NYSE	OKE	Tue, Apr 1, 1997	6.63	6.75	6.56	6.75
1224	NYSE	OKE	Mon, Mar 31, 1997	6.69	6.69	6.47	6.50
1223	NYSE	OKE	Thu, Mar 27, 1997	6.84	6.84	6.66	6.69
1222	NYSE	OKE	Wed, Mar 26, 1997	6.84	6.84	6.72	6.78
1221	NYSE	OKE	Tue, Mar 25, 1997	6.84	6.88	6.81	6.81
1220	NYSE	OKE	Mon, Mar 24, 1997	6.94	6.94	6.81	6.91
1219	NYSE	OKE	Fri, Mar 21, 1997	6.84	6.91	6.78	6.91
1218	NYSE	OKE	Thu, Mar 20, 1997	6.91	6.91	6.81	6.84
1217	NYSE	OKE	Wed, Mar 19, 1997	6.84	6.91	6.84	6.88
1216	NYSE	OKE	Tue, Mar 18, 1997	6.88	6.91	6.84	6.88
1215	NYSE	OKE	Mon, Mar 17, 1997	6.88	6.91	6.84	6.91
1214	NYSE	OKE	Fri, Mar 14, 1997	6.88	6.91	6.88	6.88
1213	NYSE	OKE	Thu, Mar 13, 1997	6.91	6.97	6.91	6.91
1212	NYSE	OKE	Wed, Mar 12, 1997	6.97	6.97	6.84	6.91
1211	NYSE	OKE	Tue, Mar 11, 1997	6.94	7.00	6.91	6.97
1210	NYSE	OKE	Mon, Mar 10, 1997	6.91	6.94	6.78	6.91
1209	NYSE	OKE	Fri, Mar 7, 1997	6.88	6.97	6.88	6.91
1208	NYSE	OKE	Thu, Mar 6, 1997	7.09	7.22	6.94	6.97
1207	NYSE	OKE	Wed, Mar 5, 1997	7.13	7.13	7.00	7.03
1206	NYSE	OKE	Tue, Mar 4, 1997	7.19	7.22	7.13	7.13
1205	NYSE	OKE	Mon, Mar 3, 1997	7.09	7.31	7.06	7.19
1204	NYSE	OKE	Fri, Feb 28, 1997	7.13	7.22	7.13	7.13
1203	NYSE	OKE	Thu, Feb 27, 1997	7.13	7.22	7.13	7.13
1202	NYSE	OKE	Wed, Feb 26, 1997	7.25	7.31	7.13	7.13
1201	NYSE	OKE	Tue, Feb 25, 1997	7.28	7.34	7.25	7.31
1200	NYSE	OKE	Mon, Feb 24, 1997	7.28	7.38	7.25	7.31
1199	NYSE	OKE	Fri, Feb 21, 1997	7.34	7.34	7.28	7.28
1198	NYSE	OKE	Thu, Feb 20, 1997	7.44	7.47	7.28	7.31
1197	NYSE	OKE	Wed, Feb 19, 1997	7.44	7.47	7.41	7.41
1196	NYSE	OKE	Tue, Feb 18, 1997	7.47	7.53	7.41	7.50
1195	NYSE	OKE	Fri, Feb 14, 1997	7.34	7.44	7.31	7.44
1194	NYSE	OKE	Thu, Feb 13, 1997	7.38	7.41	7.31	7.34
1193	NYSE	OKE	Wed, Feb 12, 1997	7.22	7.41	7.22	7.38
1192	NYSE	OKE	Tue, Feb 11, 1997	7.34	7.38	7.22	7.22
1191	NYSE	OKE	Mon, Feb 10, 1997	7.47	7.50	7.31	7.38
1190	NYSE	OKE	Fri, Feb 7, 1997	7.44	7.53	7.38	7.41
1189	NYSE	OKE	Thu, Feb 6, 1997	7.38	7.47	7.38	7.41
1188	NYSE	OKE	Wed, Feb 5, 1997	7.34	7.41	7.34	7.38
1187	NYSE	OKE	Tue, Feb 4, 1997	7.34	7.44	7.31	7.34
1186	NYSE	OKE	Mon, Feb 3, 1997	7.38	7.41	7.31	7.41
1185	NYSE	OKE	Fri, Jan 31, 1997	7.47	7.50	7.41	7.41
1184	NYSE	OKE	Thu, Jan 30, 1997	7.31	7.44	7.31	7.44
1183	NYSE	OKE	Wed, Jan 29, 1997	7.41	7.45	7.31	7.31
1182	NYSE	OKE	Tue, Jan 28, 1997	7.47	7.59	7.41	7.44
1181	NYSE	OKE	Mon, Jan 27, 1997	7.41	7.53	7.41	7.44
1180	NYSE	OKE	Fri, Jan 24, 1997	7.41	7.53	7.41	7.47
1179	NYSE	OKE	Thu, Jan 23, 1997	7.50	7.66	7.41	7.44
1178	NYSE	OKE	Wed, Jan 22, 1997	7.63	7.72	7.59	7.69
1177	NYSE	OKE	Tue, Jan 21, 1997	7.47	7.69	7.44	7.66
1176	NYSE	OKE	Mon, Jan 20, 1997	7.50	7.50	7.44	7.47
1175	NYSE	OKE	Fri, Jan 17, 1997	7.53	7.63	7.47	7.47
1174	NYSE	OKE	Thu, Jan 16, 1997	7.53	7.63	7.53	7.53
1173	NYSE	OKE	Wed, Jan 15, 1997	7.66	7.69	7.53	7.56
1172	NYSE	OKE	Tue, Jan 14, 1997	7.63	7.72	7.63	7.66
1171	NYSE	OKE	Mon, Jan 13, 1997	7.56	7.69	7.56	7.59
1170	NYSE	OKE	Fri, Jan 10, 1997	7.38	7.63	7.31	7.63
1169	NYSE	OKE	Thu, Jan 9, 1997	7.41	7.44	7.38	7.38
1168	NYSE	OKE	Wed, Jan 8, 1997	7.44	7.47	7.38	7.41
1167	NYSE	OKE	Tue, Jan 7, 1997	7.38	7.41	7.34	7.41
1166	NYSE	OKE	Mon, Jan 6, 1997	7.44	7.50	7.38	7.41
1165	NYSE	OKE	Fri, Jan 3, 1997	7.47	7.50	7.41	7.44
1164	NYSE	OKE	Thu, Jan 2, 1997	7.50	7.53	7.28	7.44
1163	NYSE	OKE	Tue, Dec 31, 1996	7.47	7.59	7.44	7.50
1162	NYSE	OKE	Mon, Dec 30, 1996	7.22	7.41	7.22	7.38
1161	NYSE	OKE	Fri, Dec 27, 1996	7.19	7.22	7.16	7.22
1160	NYSE	OKE	Thu, Dec 26, 1996	7.13	7.19	7.13	7.19
1159	NYSE	OKE	Tue, Dec 24, 1996	7.16	7.16	7.09	7.09
1158	NYSE	OKE	Mon, Dec 23, 1996	7.28	7.38	7.13	7.16
1157	NYSE	OKE	Fri, Dec 20, 1996	7.44	7.44	7.22	7.28
1156	NYSE	OKE	Thu, Dec 19, 1996	6.94	7.09	6.94	7.09
1155	NYSE	OKE	Wed, Dec 18, 1996	6.84	6.91	6.81	6.91
1154	NYSE	OKE	Tue, Dec 17, 1996	6.69	6.84	6.69	6.81
1153	NYSE	OKE	Mon, Dec 16, 1996	6.72	6.84	6.66	6.69
1152	NYSE	OKE	Fri, Dec 13, 1996	6.53	6.69	6.50	6.66
1151	NYSE	OKE	Thu, Dec 12, 1996	6.66	6.66	6.50	6.50
1150	NYSE	OKE	Wed, Dec 11, 1996	6.72	6.72	6.56	6.63
1149	NYSE	OKE	Tue, Dec 10, 1996	6.78	6.81	6.69	6.72
1148	NYSE	OKE	Mon, Dec 9, 1996	6.66	6.81	6.66	6.81
1147	NYSE	OKE	Fri, Dec 6, 1996	6.75	6.75	6.63	6.69
1146	NYSE	OKE	Thu, Dec 5, 1996	6.84	6.91	6.81	6.81
1145	NYSE	OKE	Wed, Dec 4, 1996	6.84	6.94	6.78	6.81
1144	NYSE	OKE	Tue, Dec 3, 1996	6.78	6.88	6.78	6.84
1143	NYSE	OKE	Mon, Dec 2, 1996	6.84	6.84	6.75	6.78
1142	NYSE	OKE	Fri, Nov 29, 1996	6.75	6.94	6.75	6.88
1141	NYSE	OKE	Wed, Nov 27, 1996	6.78	6.84	6.72	6.75
1140	NYSE	OKE	Tue, Nov 26, 1996	6.75	7.13	6.72	6.78
1139	NYSE	OKE	Mon, Nov 25, 1996	6.56	6.72	6.53	6.66
1138	NYSE	OKE	Fri, Nov 22, 1996	6.50	6.59	6.47	6.56
1137	NYSE	OKE	Thu, Nov 21, 1996	6.50	6.56	6.50	6.50
1136	NYSE	OKE	Wed, Nov 20, 1996	6.56	6.56	6.47	6.53
1135	NYSE	OKE	Tue, Nov 19, 1996	6.59	6.59	6.50	6.56
1134	NYSE	OKE	Mon, Nov 18, 1996	6.59	6.66	6.53	6.53
1133	NYSE	OKE	Fri, Nov 15, 1996	6.63	6.63	6.50	6.53
1132	NYSE	OKE	Thu, Nov 14, 1996	6.50	6.53	6.38	6.44
1131	NYSE	OKE	Wed, Nov 13, 1996	6.38	6.53	6.31	6.53
1130	NYSE	OKE	Tue, Nov 12, 1996	6.41	6.41	6.34	6.38
1129	NYSE	OKE	Mon, Nov 11, 1996	6.41	6.47	6.38	6.38
1128	NYSE	OKE	Fri, Nov 8, 1996	6.44	6.53	6.38	6.44
1127	NYSE	OKE	Thu, Nov 7, 1996	6.34	6.56	6.34	6.50
1126	NYSE	OKE	Wed, Nov 6, 1996	6.59	6.59	6.22	6.31
1125	NYSE	OKE	Tue, Nov 5, 1996	6.59	6.59	6.44	6.56
1124	NYSE	OKE	Mon, Nov 4, 1996	6.66	6.69	6.59	6.59
1123	NYSE	OKE	Fri, Nov 1, 1996	6.72	6.75	6.63	6.63
1122	NYSE	OKE	Thu, Oct 31, 1996	6.75	6.78	6.66	6.72
1121	NYSE	OKE	Wed, Oct 30, 1996	6.81	6.84	6.72	6.72
1120	NYSE	OKE	Tue, Oct 29, 1996	6.84	6.84	6.75	6.78
1119	NYSE	OKE	Mon, Oct 28, 1996	6.88	6.91	6.72	6.78
1118	NYSE	OKE	Fri, Oct 25, 1996	7.03	7.06	6.91	6.94
1117	NYSE	OKE	Thu, Oct 24, 1996	7.09	7.09	7.00	7.03
1116	NYSE	OKE	Wed, Oct 23, 1996	7.13	7.13	7.00	7.09
1115	NYSE	OKE	Tue, Oct 22, 1996	7.16	7.16	7.03	7.06
1114	NYSE	OKE	Mon, Oct 21, 1996	6.88	7.16	6.88	7.13
1113	NYSE	OKE	Fri, Oct 18, 1996	6.97	6.97	6.94	6.94
1112	NYSE	OKE	Thu, Oct 17, 1996	6.94	7.03	6.91	6.94
1111	NYSE	OKE	Wed, Oct 16, 1996	6.97	7.00	6.91	6.94
1110	NYSE	OKE	Tue, Oct 15, 1996	7.00	7.00	6.94	7.00
1109	NYSE	OKE	Mon, Oct 14, 1996	6.84	6.88	6.84	6.88
1108	NYSE	OKE	Fri, Oct 11, 1996	6.75	6.84	6.66	6.84
1107	NYSE	OKE	Thu, Oct 10, 1996	6.63	6.81	6.63	6.78
1106	NYSE	OKE	Wed, Oct 9, 1996	6.78	6.78	6.50	6.69
1105	NYSE	OKE	Tue, Oct 8, 1996	6.78	6.88	6.75	6.78
1104	NYSE	OKE	Mon, Oct 7, 1996	6.94	6.94	6.78	6.78
1103	NYSE	OKE	Fri, Oct 4, 1996	6.88	6.88	6.81	6.88
1102	NYSE	OKE	Thu, Oct 3, 1996	6.88	6.88	6.78	6.84
1101	NYSE	OKE	Wed, Oct 2, 1996	6.94	6.94	6.88	6.91
1100	NYSE	OKE	Tue, Oct 1, 1996	6.88	6.91	6.81	6.91
1099	NYSE	OKE	Mon, Sep 30, 1996	6.91	6.91	6.84	6.88
1098	NYSE	OKE	Fri, Sep 27, 1996	6.97	6.97	6.88	6.91
1097	NYSE	OKE	Thu, Sep 26, 1996	6.84	6.94	6.81	6.91
1096	NYSE	OKE	Wed, Sep 25, 1996	6.88	6.94	6.84	6.91
1095	NYSE	OKE	Tue, Sep 24, 1996	6.81	6.88	6.72	6.88
1094	NYSE	OKE	Mon, Sep 23, 1996	6.88	6.91	6.81	6.88
1093	NYSE	OKE	Fri, Sep 20, 1996	6.91	6.91	6.81	6.91
1092	NYSE	OKE	Thu, Sep 19, 1996	6.94	6.94	6.80	6.91
1091	NYSE	OKE	Wed, Sep 18, 1996	6.88	6.94	6.78	6.94
1090	NYSE	OKE	Tue, Sep 17, 1996	6.91	6.91	6.81	6.88
1089	NYSE	OKE	Mon, Sep 16, 1996	7.00	7.06	6.97	6.97
1088	NYSE	OKE	Fri, Sep 13, 1996	7.00	7.03	6.94	6.97
1087	NYSE	OKE	Thu, Sep 12, 1996	6.94	6.97	6.91	6.94
1086	NYSE	OKE	Wed, Sep 11, 1996	7.03	7.03	6.91	6.94
1085	NYSE	OKE	Tue, Sep 10, 1996	6.88	7.09	6.88	7.06
1084	NYSE	OKE	Mon, Sep 9, 1996	6.94	7.03	6.94	6.94
1083	NYSE	OKE	Fri, Sep 6, 1996	6.94	6.94	6.78	6.88
1082	NYSE	OKE	Thu, Sep 5, 1996	7.00	7.00	6.84	6.91
1081	NYSE	OKE	Wed, Sep 4, 1996	6.84	7.06	6.75	7.00
1080	NYSE	OKE	Tue, Sep 3, 1996	6.78	6.91	6.69	6.88
1079	NYSE	OKE	Fri, Aug 30, 1996	6.84	6.88	6.75	6.84
1078	NYSE	OKE	Thu, Aug 29, 1996	6.81	6.94	6.81	6.84
1077	NYSE	OKE	Wed, Aug 28, 1996	7.00	7.00	6.88	6.88
1076	NYSE	OKE	Tue, Aug 27, 1996	7.03	7.03	6.94	6.97
1075	NYSE	OKE	Mon, Aug 26, 1996	7.19	7.22	7.03	7.09
1074	NYSE	OKE	Fri, Aug 23, 1996	7.06	7.16	7.03	7.16
1073	NYSE	OKE	Thu, Aug 22, 1996	6.94	7.09	6.91	7.06
1072	NYSE	OKE	Wed, Aug 21, 1996	7.03	7.03	6.94	6.97
1071	NYSE	OKE	Tue, Aug 20, 1996	7.03	7.09	7.03	7.03
1070	NYSE	OKE	Mon, Aug 19, 1996	6.97	7.06	6.97	7.03
1069	NYSE	OKE	Fri, Aug 16, 1996	7.00	7.06	6.97	6.97
1068	NYSE	OKE	Thu, Aug 15, 1996	6.88	6.97	6.88	6.94
1067	NYSE	OKE	Wed, Aug 14, 1996	6.97	7.00	6.81	6.91
1066	NYSE	OKE	Tue, Aug 13, 1996	7.13	7.13	6.91	6.97
1065	NYSE	OKE	Mon, Aug 12, 1996	6.91	7.16	6.91	7.16
1064	NYSE	OKE	Fri, Aug 9, 1996	6.88	6.91	6.84	6.88
1063	NYSE	OKE	Thu, Aug 8, 1996	6.84	6.88	6.81	6.88
1062	NYSE	OKE	Wed, Aug 7, 1996	6.75	6.78	6.69	6.78
1061	NYSE	OKE	Tue, Aug 6, 1996	6.72	6.75	6.66	6.72
1060	NYSE	OKE	Mon, Aug 5, 1996	6.72	6.72	6.66	6.69
1059	NYSE	OKE	Fri, Aug 2, 1996	6.72	6.72	6.66	6.72
1058	NYSE	OKE	Thu, Aug 1, 1996	6.59	6.69	6.59	6.69
1057	NYSE	OKE	Wed, Jul 31, 1996	6.53	6.63	6.53	6.59
1056	NYSE	OKE	Tue, Jul 30, 1996	6.56	6.59	6.53	6.56
1055	NYSE	OKE	Mon, Jul 29, 1996	6.53	6.56	6.50	6.53
1054	NYSE	OKE	Fri, Jul 26, 1996	6.59	6.72	6.59	6.69
1053	NYSE	OKE	Thu, Jul 25, 1996	6.53	6.59	6.53	6.59
1052	NYSE	OKE	Wed, Jul 24, 1996	6.38	6.56	6.38	6.50
1051	NYSE	OKE	Tue, Jul 23, 1996	6.59	6.59	6.38	6.38
1050	NYSE	OKE	Mon, Jul 22, 1996	6.56	6.56	6.50	6.53
1049	NYSE	OKE	Fri, Jul 19, 1996	6.69	6.69	6.38	6.53
1048	NYSE	OKE	Thu, Jul 18, 1996	6.53	6.69	6.53	6.69
1047	NYSE	OKE	Wed, Jul 17, 1996	6.47	6.59	6.47	6.50
1046	NYSE	OKE	Tue, Jul 16, 1996	6.38	6.63	6.38	6.47
1045	NYSE	OKE	Mon, Jul 15, 1996	6.56	6.56	6.41	6.41
1044	NYSE	OKE	Fri, Jul 12, 1996	6.34	6.53	6.34	6.53
1043	NYSE	OKE	Thu, Jul 11, 1996	6.41	6.44	6.31	6.38
1042	NYSE	OKE	Wed, Jul 10, 1996	6.44	6.47	6.28	6.41
1041	NYSE	OKE	Tue, Jul 9, 1996	6.41	6.47	6.38	6.41
1040	NYSE	OKE	Mon, Jul 8, 1996	6.19	6.31	6.19	6.31
1039	NYSE	OKE	Fri, Jul 5, 1996	6.38	6.44	6.25	6.25
1038	NYSE	OKE	Wed, Jul 3, 1996	6.31	6.44	6.28	6.41
1037	NYSE	OKE	Tue, Jul 2, 1996	6.22	6.34	6.22	6.31
1036	NYSE	OKE	Mon, Jul 1, 1996	6.28	6.34	6.22	6.25
1035	NYSE	OKE	Fri, Jun 28, 1996	6.22	6.34	6.22	6.25
1034	NYSE	OKE	Thu, Jun 27, 1996	6.19	6.25	6.09	6.16
1033	NYSE	OKE	Wed, Jun 26, 1996	6.19	6.34	6.16	6.22
1032	NYSE	OKE	Tue, Jun 25, 1996	6.28	6.28	6.13	6.19
1031	NYSE	OKE	Mon, Jun 24, 1996	6.31	6.38	6.31	6.31
1030	NYSE	OKE	Fri, Jun 21, 1996	6.25	6.31	6.22	6.28
1029	NYSE	OKE	Thu, Jun 20, 1996	6.31	6.44	6.28	6.28
1028	NYSE	OKE	Wed, Jun 19, 1996	6.28	6.31	6.28	6.31
1027	NYSE	OKE	Tue, Jun 18, 1996	6.22	6.31	6.22	6.28
1026	NYSE	OKE	Mon, Jun 17, 1996	6.19	6.22	6.16	6.22
1025	NYSE	OKE	Fri, Jun 14, 1996	6.22	6.25	6.16	6.22
1024	NYSE	OKE	Thu, Jun 13, 1996	6.22	6.22	6.16	6.22
1023	NYSE	OKE	Wed, Jun 12, 1996	6.22	6.25	6.19	6.19
1022	NYSE	OKE	Tue, Jun 11, 1996	6.28	6.28	6.22	6.28
1021	NYSE	OKE	Mon, Jun 10, 1996	6.31	6.31	6.22	6.28
1020	NYSE	OKE	Fri, Jun 7, 1996	6.34	6.38	6.22	6.28
1019	NYSE	OKE	Thu, Jun 6, 1996	6.41	6.44	6.34	6.34
1018	NYSE	OKE	Wed, Jun 5, 1996	6.44	6.47	6.38	6.44
1017	NYSE	OKE	Tue, Jun 4, 1996	6.50	6.53	6.34	6.44
1016	NYSE	OKE	Mon, Jun 3, 1996	6.75	6.75	6.50	6.50
1015	NYSE	OKE	Fri, May 31, 1996	6.75	6.88	6.75	6.81
1014	NYSE	OKE	Thu, May 30, 1996	6.59	6.75	6.56	6.75
1013	NYSE	OKE	Wed, May 29, 1996	6.31	6.47	6.31	6.47
1012	NYSE	OKE	Tue, May 28, 1996	6.47	6.47	6.31	6.31
1011	NYSE	OKE	Fri, May 24, 1996	6.41	6.44	6.38	6.41
1010	NYSE	OKE	Thu, May 23, 1996	6.41	6.44	6.41	6.44
1009	NYSE	OKE	Wed, May 22, 1996	6.47	6.47	6.41	6.47
1008	NYSE	OKE	Tue, May 21, 1996	6.47	6.47	6.41	6.44
1007	NYSE	OKE	Mon, May 20, 1996	6.50	6.50	6.41	6.47
1006	NYSE	OKE	Fri, May 17, 1996	6.53	6.53	6.44	6.47
1005	NYSE	OKE	Thu, May 16, 1996	6.53	6.66	6.53	6.53
1004	NYSE	OKE	Wed, May 15, 1996	6.63	6.66	6.53	6.59
1003	NYSE	OKE	Tue, May 14, 1996	6.63	6.69	6.56	6.66
1002	NYSE	OKE	Mon, May 13, 1996	6.50	6.59	6.50	6.59
1001	NYSE	OKE	Fri, May 10, 1996	6.50	6.56	6.44	6.53
1000	NYSE	OKE	Thu, May 9, 1996	6.38	6.47	6.31	6.44
999	NYSE	OKE	Wed, May 8, 1996	6.38	6.41	6.19	6.41
998	NYSE	OKE	Tue, May 7, 1996	6.38	6.47	6.38	6.41
997	NYSE	OKE	Mon, May 6, 1996	6.31	6.44	6.19	6.41
996	NYSE	OKE	Fri, May 3, 1996	6.50	6.50	6.19	6.28
995	NYSE	OKE	Thu, May 2, 1996	6.59	6.63	6.44	6.47
994	NYSE	OKE	Wed, May 1, 1996	6.44	6.69	6.44	6.63
993	NYSE	OKE	Tue, Apr 30, 1996	6.50	6.53	6.44	6.50
992	NYSE	OKE	Mon, Apr 29, 1996	6.53	6.56	6.50	6.50
991	NYSE	OKE	Fri, Apr 26, 1996	6.56	6.63	6.50	6.59
990	NYSE	OKE	Thu, Apr 25, 1996	6.56	6.66	6.47	6.63
989	NYSE	OKE	Wed, Apr 24, 1996	6.44	6.56	6.41	6.56
988	NYSE	OKE	Tue, Apr 23, 1996	6.56	6.59	6.41	6.44
987	NYSE	OKE	Mon, Apr 22, 1996	6.50	6.56	6.50	6.53
986	NYSE	OKE	Fri, Apr 19, 1996	6.41	6.53	6.38	6.50
985	NYSE	OKE	Thu, Apr 18, 1996	6.41	6.44	6.34	6.34
984	NYSE	OKE	Wed, Apr 17, 1996	6.41	6.41	6.28	6.41
983	NYSE	OKE	Tue, Apr 16, 1996	6.31	6.47	6.31	6.44
982	NYSE	OKE	Mon, Apr 15, 1996	6.22	6.34	6.19	6.34
981	NYSE	OKE	Fri, Apr 12, 1996	6.25	6.28	6.13	6.22
980	NYSE	OKE	Thu, Apr 11, 1996	6.19	6.25	6.19	6.25
979	NYSE	OKE	Wed, Apr 10, 1996	6.16	6.23	6.13	6.19
978	NYSE	OKE	Tue, Apr 9, 1996	6.03	6.22	6.03	6.22
977	NYSE	OKE	Mon, Apr 8, 1996	6.09	6.09	5.94	6.00
976	NYSE	OKE	Thu, Apr 4, 1996	6.06	6.09	6.03	6.09
975	NYSE	OKE	Wed, Apr 3, 1996	6.03	6.06	6.03	6.06
974	NYSE	OKE	Tue, Apr 2, 1996	6.09	6.09	6.00	6.06
973	NYSE	OKE	Mon, Apr 1, 1996	5.94	6.09	5.94	6.09
972	NYSE	OKE	Fri, Mar 29, 1996	6.09	6.09	5.97	6.00
971	NYSE	OKE	Thu, Mar 28, 1996	5.97	6.09	5.97	6.09
970	NYSE	OKE	Wed, Mar 27, 1996	5.84	5.94	5.81	5.91
969	NYSE	OKE	Tue, Mar 26, 1996	5.66	5.78	5.66	5.78
968	NYSE	OKE	Mon, Mar 25, 1996	5.69	5.78	5.66	5.72
967	NYSE	OKE	Fri, Mar 22, 1996	5.44	5.63	5.44	5.63
966	NYSE	OKE	Thu, Mar 21, 1996	5.34	5.44	5.34	5.41
965	NYSE	OKE	Wed, Mar 20, 1996	5.41	5.47	5.34	5.34
964	NYSE	OKE	Tue, Mar 19, 1996	5.53	5.53	5.38	5.44
963	NYSE	OKE	Mon, Mar 18, 1996	5.41	5.56	5.41	5.53
962	NYSE	OKE	Fri, Mar 15, 1996	5.34	5.34	5.28	5.34
961	NYSE	OKE	Thu, Mar 14, 1996	5.38	5.41	5.31	5.34
960	NYSE	OKE	Wed, Mar 13, 1996	5.31	5.34	5.31	5.34
959	NYSE	OKE	Tue, Mar 12, 1996	5.38	5.38	5.28	5.34
958	NYSE	OKE	Mon, Mar 11, 1996	5.44	5.47	5.41	5.41
957	NYSE	OKE	Fri, Mar 8, 1996	5.41	5.50	5.41	5.44
956	NYSE	OKE	Thu, Mar 7, 1996	5.47	5.50	5.44	5.47
955	NYSE	OKE	Wed, Mar 6, 1996	5.50	5.50	5.44	5.47
954	NYSE	OKE	Tue, Mar 5, 1996	5.50	5.50	5.47	5.50
953	NYSE	OKE	Mon, Mar 4, 1996	5.41	5.53	5.38	5.50
952	NYSE	OKE	Fri, Mar 1, 1996	5.47	5.47	5.41	5.41
951	NYSE	OKE	Thu, Feb 29, 1996	5.44	5.47	5.41	5.44
950	NYSE	OKE	Wed, Feb 28, 1996	5.47	5.50	5.44	5.44
949	NYSE	OKE	Tue, Feb 27, 1996	5.44	5.47	5.41	5.44
948	NYSE	OKE	Mon, Feb 26, 1996	5.47	5.47	5.41	5.44
947	NYSE	OKE	Fri, Feb 23, 1996	5.50	5.53	5.44	5.44
946	NYSE	OKE	Thu, Feb 22, 1996	5.44	5.50	5.41	5.47
945	NYSE	OKE	Wed, Feb 21, 1996	5.34	5.44	5.34	5.41
944	NYSE	OKE	Tue, Feb 20, 1996	5.28	5.31	5.22	5.31
943	NYSE	OKE	Fri, Feb 16, 1996	5.25	5.28	5.19	5.28
942	NYSE	OKE	Thu, Feb 15, 1996	5.28	5.31	5.22	5.22
941	NYSE	OKE	Wed, Feb 14, 1996	5.44	5.44	5.25	5.31
940	NYSE	OKE	Tue, Feb 13, 1996	5.41	5.50	5.38	5.38
939	NYSE	OKE	Mon, Feb 12, 1996	5.41	5.44	5.38	5.38
938	NYSE	OKE	Fri, Feb 9, 1996	5.41	5.44	5.31	5.38
937	NYSE	OKE	Thu, Feb 8, 1996	5.31	5.44	5.31	5.44
936	NYSE	OKE	Wed, Feb 7, 1996	5.34	5.38	5.22	5.31
935	NYSE	OKE	Tue, Feb 6, 1996	5.19	5.38	5.16	5.38
934	NYSE	OKE	Mon, Feb 5, 1996	5.25	5.28	5.13	5.19
933	NYSE	OKE	Fri, Feb 2, 1996	5.38	5.41	5.19	5.19
932	NYSE	OKE	Thu, Feb 1, 1996	5.25	5.38	5.22	5.34
931	NYSE	OKE	Wed, Jan 31, 1996	5.22	5.25	5.19	5.22
930	NYSE	OKE	Tue, Jan 30, 1996	5.16	5.19	5.13	5.19
929	NYSE	OKE	Mon, Jan 29, 1996	5.16	5.25	5.16	5.19
928	NYSE	OKE	Fri, Jan 26, 1996	5.22	5.22	5.16	5.22
927	NYSE	OKE	Thu, Jan 25, 1996	5.22	5.25	5.19	5.22
926	NYSE	OKE	Wed, Jan 24, 1996	5.28	5.28	5.09	5.22
925	NYSE	OKE	Tue, Jan 23, 1996	5.16	5.28	5.00	5.25
924	NYSE	OKE	Mon, Jan 22, 1996	5.31	5.34	5.13	5.16
923	NYSE	OKE	Fri, Jan 19, 1996	5.34	5.34	5.22	5.31
922	NYSE	OKE	Thu, Jan 18, 1996	5.38	5.38	5.34	5.34
921	NYSE	OKE	Wed, Jan 17, 1996	5.41	5.41	5.34	5.38
920	NYSE	OKE	Tue, Jan 16, 1996	5.41	5.41	5.31	5.41
919	NYSE	OKE	Mon, Jan 15, 1996	5.34	5.41	5.34	5.41
918	NYSE	OKE	Fri, Jan 12, 1996	5.34	5.34	5.28	5.31
917	NYSE	OKE	Thu, Jan 11, 1996	5.34	5.34	5.19	5.31
916	NYSE	OKE	Wed, Jan 10, 1996	5.50	5.50	5.22	5.31
915	NYSE	OKE	Tue, Jan 9, 1996	5.59	5.59	5.50	5.50
914	NYSE	OKE	Mon, Jan 8, 1996	5.56	5.63	5.56	5.59
913	NYSE	OKE	Fri, Jan 5, 1996	5.66	5.66	5.53	5.56
912	NYSE	OKE	Thu, Jan 4, 1996	5.78	5.78	5.59	5.66
911	NYSE	OKE	Wed, Jan 3, 1996	5.84	5.84	5.75	5.75
910	NYSE	OKE	Tue, Jan 2, 1996	5.69	5.88	5.69	5.84
909	NYSE	OKE	Fri, Dec 29, 1995	5.91	5.91	5.69	5.72
908	NYSE	OKE	Thu, Dec 28, 1995	5.84	5.94	5.84	5.88
907	NYSE	OKE	Wed, Dec 27, 1995	5.88	5.91	5.81	5.84
906	NYSE	OKE	Tue, Dec 26, 1995	5.91	5.91	5.78	5.84
905	NYSE	OKE	Fri, Dec 22, 1995	5.94	5.94	5.84	5.88
904	NYSE	OKE	Thu, Dec 21, 1995	5.88	5.97	5.88	5.91
903	NYSE	OKE	Wed, Dec 20, 1995	5.91	5.91	5.84	5.88
902	NYSE	OKE	Tue, Dec 19, 1995	5.94	5.97	5.84	5.88
901	NYSE	OKE	Mon, Dec 18, 1995	5.88	5.94	5.88	5.94
900	NYSE	OKE	Fri, Dec 15, 1995	5.91	5.94	5.88	5.91
899	NYSE	OKE	Thu, Dec 14, 1995	5.81	5.91	5.81	5.84
898	NYSE	OKE	Wed, Dec 13, 1995	5.75	5.81	5.72	5.81
897	NYSE	OKE	Tue, Dec 12, 1995	5.75	5.75	5.72	5.72
896	NYSE	OKE	Mon, Dec 11, 1995	5.69	5.75	5.63	5.72
895	NYSE	OKE	Fri, Dec 8, 1995	5.69	5.72	5.63	5.69
894	NYSE	OKE	Thu, Dec 7, 1995	5.72	5.72	5.53	5.72
893	NYSE	OKE	Wed, Dec 6, 1995	5.81	5.81	5.72	5.78
892	NYSE	OKE	Tue, Dec 5, 1995	5.84	5.84	5.81	5.81
891	NYSE	OKE	Mon, Dec 4, 1995	5.84	5.91	5.84	5.84
890	NYSE	OKE	Fri, Dec 1, 1995	5.88	5.91	5.84	5.88
889	NYSE	OKE	Thu, Nov 30, 1995	5.91	5.91	5.88	5.88
888	NYSE	OKE	Wed, Nov 29, 1995	5.91	5.94	5.88	5.94
887	NYSE	OKE	Tue, Nov 28, 1995	5.94	5.94	5.88	5.94
886	NYSE	OKE	Mon, Nov 27, 1995	6.00	6.00	5.88	5.94
885	NYSE	OKE	Fri, Nov 24, 1995	5.97	5.97	5.94	5.97
884	NYSE	OKE	Wed, Nov 22, 1995	5.97	6.00	5.94	6.00
883	NYSE	OKE	Tue, Nov 21, 1995	6.00	6.00	5.91	5.97
882	NYSE	OKE	Mon, Nov 20, 1995	6.03	6.03	5.91	6.00
881	NYSE	OKE	Fri, Nov 17, 1995	5.84	6.00	5.81	6.00
880	NYSE	OKE	Thu, Nov 16, 1995	6.06	6.09	5.75	5.84
879	NYSE	OKE	Wed, Nov 15, 1995	6.00	6.06	6.00	6.06
878	NYSE	OKE	Tue, Nov 14, 1995	6.06	6.06	5.97	6.03
877	NYSE	OKE	Mon, Nov 13, 1995	6.09	6.13	6.03	6.03
876	NYSE	OKE	Fri, Nov 10, 1995	6.09	6.13	6.09	6.09
875	NYSE	OKE	Thu, Nov 9, 1995	6.19	6.19	6.13	6.13
874	NYSE	OKE	Wed, Nov 8, 1995	6.16	6.20	6.13	6.16
873	NYSE	OKE	Tue, Nov 7, 1995	6.09	6.19	6.06	6.16
872	NYSE	OKE	Mon, Nov 6, 1995	6.09	6.13	6.06	6.06
871	NYSE	OKE	Fri, Nov 3, 1995	6.06	6.13	6.03	6.13
870	NYSE	OKE	Thu, Nov 2, 1995	6.13	6.13	6.06	6.09
869	NYSE	OKE	Wed, Nov 1, 1995	6.09	6.16	6.09	6.09
868	NYSE	OKE	Tue, Oct 31, 1995	6.09	6.19	6.09	6.09
867	NYSE	OKE	Mon, Oct 30, 1995	6.06	6.09	6.03	6.06
866	NYSE	OKE	Fri, Oct 27, 1995	5.94	6.00	5.88	6.00
865	NYSE	OKE	Thu, Oct 26, 1995	5.97	6.03	5.94	6.03
864	NYSE	OKE	Wed, Oct 25, 1995	6.09	6.09	5.94	6.00
863	NYSE	OKE	Tue, Oct 24, 1995	6.06	6.09	6.03	6.09
862	NYSE	OKE	Mon, Oct 23, 1995	6.06	6.13	6.00	6.13
861	NYSE	OKE	Fri, Oct 20, 1995	6.09	6.13	6.09	6.09
860	NYSE	OKE	Thu, Oct 19, 1995	6.13	6.13	6.03	6.09
859	NYSE	OKE	Wed, Oct 18, 1995	5.97	6.13	5.97	6.13
858	NYSE	OKE	Tue, Oct 17, 1995	5.94	5.97	5.94	5.97
857	NYSE	OKE	Mon, Oct 16, 1995	6.00	6.00	5.94	5.94
856	NYSE	OKE	Fri, Oct 13, 1995	5.94	5.97	5.84	5.94
855	NYSE	OKE	Thu, Oct 12, 1995	5.97	5.97	5.88	5.91
854	NYSE	OKE	Wed, Oct 11, 1995	5.94	5.97	5.88	5.97
853	NYSE	OKE	Tue, Oct 10, 1995	5.75	5.91	5.75	5.91
852	NYSE	OKE	Mon, Oct 9, 1995	5.81	5.81	5.78	5.78
851	NYSE	OKE	Fri, Oct 6, 1995	5.91	5.91	5.78	5.78
850	NYSE	OKE	Thu, Oct 5, 1995	5.94	5.97	5.91	5.91
849	NYSE	OKE	Wed, Oct 4, 1995	5.84	5.97	5.84	5.94
848	NYSE	OKE	Tue, Oct 3, 1995	5.88	5.88	5.78	5.84
847	NYSE	OKE	Mon, Oct 2, 1995	5.84	5.84	5.78	5.84
846	NYSE	OKE	Fri, Sep 29, 1995	5.88	5.88	5.78	5.81
845	NYSE	OKE	Thu, Sep 28, 1995	5.81	5.88	5.78	5.84
844	NYSE	OKE	Wed, Sep 27, 1995	5.69	5.81	5.69	5.81
843	NYSE	OKE	Tue, Sep 26, 1995	5.75	5.78	5.72	5.72
842	NYSE	OKE	Mon, Sep 25, 1995	5.78	5.78	5.75	5.75
841	NYSE	OKE	Fri, Sep 22, 1995	5.75	5.78	5.72	5.78
840	NYSE	OKE	Thu, Sep 21, 1995	5.75	5.81	5.75	5.78
839	NYSE	OKE	Wed, Sep 20, 1995	5.75	5.78	5.69	5.78
838	NYSE	OKE	Tue, Sep 19, 1995	5.72	5.78	5.72	5.78
837	NYSE	OKE	Mon, Sep 18, 1995	5.78	5.78	5.72	5.75
836	NYSE	OKE	Fri, Sep 15, 1995	5.66	5.84	5.59	5.84
835	NYSE	OKE	Thu, Sep 14, 1995	5.66	5.75	5.66	5.72
834	NYSE	OKE	Wed, Sep 13, 1995	5.59	5.69	5.56	5.66
833	NYSE	OKE	Tue, Sep 12, 1995	5.63	5.63	5.56	5.59
832	NYSE	OKE	Mon, Sep 11, 1995	5.56	5.63	5.56	5.59
831	NYSE	OKE	Fri, Sep 8, 1995	5.63	5.63	5.56	5.56
830	NYSE	OKE	Thu, Sep 7, 1995	5.66	5.66	5.56	5.63
829	NYSE	OKE	Wed, Sep 6, 1995	5.63	5.66	5.56	5.63
828	NYSE	OKE	Tue, Sep 5, 1995	5.56	5.69	5.53	5.69
827	NYSE	OKE	Fri, Sep 1, 1995	5.50	5.56	5.50	5.53
826	NYSE	OKE	Thu, Aug 31, 1995	5.50	5.50	5.44	5.47
825	NYSE	OKE	Wed, Aug 30, 1995	5.50	5.50	5.47	5.50
824	NYSE	OKE	Tue, Aug 29, 1995	5.53	5.53	5.47	5.50
823	NYSE	OKE	Mon, Aug 28, 1995	5.53	5.56	5.53	5.53
822	NYSE	OKE	Fri, Aug 25, 1995	5.56	5.59	5.50	5.56
821	NYSE	OKE	Thu, Aug 24, 1995	5.59	5.59	5.47	5.56
820	NYSE	OKE	Wed, Aug 23, 1995	5.56	5.59	5.53	5.56
819	NYSE	OKE	Tue, Aug 22, 1995	5.56	5.63	5.53	5.56
818	NYSE	OKE	Mon, Aug 21, 1995	5.56	5.66	5.56	5.63
817	NYSE	OKE	Fri, Aug 18, 1995	5.56	5.59	5.53	5.59
816	NYSE	OKE	Thu, Aug 17, 1995	5.59	5.63	5.53	5.53
815	NYSE	OKE	Wed, Aug 16, 1995	5.66	5.66	5.59	5.59
814	NYSE	OKE	Tue, Aug 15, 1995	5.56	5.69	5.56	5.66
813	NYSE	OKE	Mon, Aug 14, 1995	5.63	5.63	5.56	5.56
812	NYSE	OKE	Fri, Aug 11, 1995	5.69	5.69	5.59	5.63
811	NYSE	OKE	Thu, Aug 10, 1995	5.69	5.69	5.59	5.69
810	NYSE	OKE	Wed, Aug 9, 1995	5.63	5.69	5.63	5.66
809	NYSE	OKE	Tue, Aug 8, 1995	5.66	5.72	5.63	5.63
808	NYSE	OKE	Mon, Aug 7, 1995	5.88	5.91	5.66	5.66
807	NYSE	OKE	Fri, Aug 4, 1995	5.97	5.97	5.88	5.88
806	NYSE	OKE	Thu, Aug 3, 1995	5.88	5.97	5.88	5.97
805	NYSE	OKE	Wed, Aug 2, 1995	5.84	5.94	5.84	5.94
804	NYSE	OKE	Tue, Aug 1, 1995	5.78	5.88	5.78	5.84
803	NYSE	OKE	Mon, Jul 31, 1995	5.81	5.81	5.75	5.81
802	NYSE	OKE	Fri, Jul 28, 1995	5.69	5.84	5.66	5.84
801	NYSE	OKE	Thu, Jul 27, 1995	5.63	5.72	5.63	5.72
800	NYSE	OKE	Wed, Jul 26, 1995	5.72	5.75	5.69	5.72
799	NYSE	OKE	Tue, Jul 25, 1995	5.72	5.75	5.66	5.72
798	NYSE	OKE	Mon, Jul 24, 1995	5.66	5.72	5.66	5.66
797	NYSE	OKE	Fri, Jul 21, 1995	5.56	5.63	5.56	5.63
796	NYSE	OKE	Thu, Jul 20, 1995	5.53	5.59	5.47	5.56
795	NYSE	OKE	Wed, Jul 19, 1995	5.56	5.63	5.50	5.53
794	NYSE	OKE	Tue, Jul 18, 1995	5.59	5.63	5.50	5.63
793	NYSE	OKE	Mon, Jul 17, 1995	5.56	5.63	5.53	5.63
792	NYSE	OKE	Fri, Jul 14, 1995	5.53	5.56	5.47	5.56
791	NYSE	OKE	Thu, Jul 13, 1995	5.50	5.53	5.41	5.53
790	NYSE	OKE	Wed, Jul 12, 1995	5.41	5.53	5.41	5.53
789	NYSE	OKE	Tue, Jul 11, 1995	5.31	5.44	5.31	5.41
788	NYSE	OKE	Mon, Jul 10, 1995	5.31	5.34	5.25	5.34
787	NYSE	OKE	Fri, Jul 7, 1995	5.28	5.31	5.25	5.25
786	NYSE	OKE	Thu, Jul 6, 1995	5.25	5.31	5.25	5.31
785	NYSE	OKE	Wed, Jul 5, 1995	5.19	5.28	5.16	5.25
784	NYSE	OKE	Mon, Jul 3, 1995	5.22	5.22	5.19	5.22
783	NYSE	OKE	Fri, Jun 30, 1995	5.19	5.38	5.19	5.34
782	NYSE	OKE	Thu, Jun 29, 1995	5.16	5.16	5.09	5.16
781	NYSE	OKE	Wed, Jun 28, 1995	5.13	5.19	5.06	5.16
780	NYSE	OKE	Tue, Jun 27, 1995	5.13	5.16	5.09	5.13
779	NYSE	OKE	Mon, Jun 26, 1995	5.16	5.16	5.09	5.09
778	NYSE	OKE	Fri, Jun 23, 1995	5.16	5.28	5.09	5.16
777	NYSE	OKE	Thu, Jun 22, 1995	5.09	5.16	5.09	5.16
776	NYSE	OKE	Wed, Jun 21, 1995	5.16	5.16	5.09	5.13
775	NYSE	OKE	Tue, Jun 20, 1995	5.13	5.16	5.09	5.16
774	NYSE	OKE	Mon, Jun 19, 1995	5.09	5.22	5.09	5.16
773	NYSE	OKE	Fri, Jun 16, 1995	5.25	5.25	5.16	5.16
772	NYSE	OKE	Thu, Jun 15, 1995	5.09	5.16	5.06	5.13
771	NYSE	OKE	Wed, Jun 14, 1995	5.09	5.09	5.03	5.09
770	NYSE	OKE	Tue, Jun 13, 1995	5.09	5.09	5.00	5.09
769	NYSE	OKE	Mon, Jun 12, 1995	5.09	5.13	5.09	5.09
768	NYSE	OKE	Fri, Jun 9, 1995	5.09	5.13	5.03	5.13
767	NYSE	OKE	Thu, Jun 8, 1995	5.06	5.09	5.06	5.09
766	NYSE	OKE	Wed, Jun 7, 1995	5.16	5.16	5.03	5.06
765	NYSE	OKE	Tue, Jun 6, 1995	5.03	5.22	5.03	5.16
764	NYSE	OKE	Mon, Jun 5, 1995	4.88	5.03	4.66	5.03
763	NYSE	OKE	Fri, Jun 2, 1995	4.72	4.78	4.72	4.78
762	NYSE	OKE	Thu, Jun 1, 1995	4.75	4.75	4.69	4.75
761	NYSE	OKE	Wed, May 31, 1995	4.63	4.75	4.63	4.75
760	NYSE	OKE	Tue, May 30, 1995	4.69	4.69	4.63	4.63
759	NYSE	OKE	Fri, May 26, 1995	4.72	4.72	4.66	4.69
758	NYSE	OKE	Thu, May 25, 1995	4.72	4.75	4.69	4.75
757	NYSE	OKE	Wed, May 24, 1995	4.72	4.72	4.69	4.72
756	NYSE	OKE	Tue, May 23, 1995	4.69	4.72	4.63	4.72
755	NYSE	OKE	Mon, May 22, 1995	4.72	4.75	4.63	4.63
754	NYSE	OKE	Fri, May 19, 1995	4.69	4.75	4.69	4.75
753	NYSE	OKE	Thu, May 18, 1995	4.72	4.72	4.66	4.69
752	NYSE	OKE	Wed, May 17, 1995	4.72	4.75	4.69	4.75
751	NYSE	OKE	Tue, May 16, 1995	4.84	4.88	4.75	4.78
750	NYSE	OKE	Mon, May 15, 1995	4.78	4.88	4.78	4.84
749	NYSE	OKE	Fri, May 12, 1995	4.81	4.81	4.72	4.81
748	NYSE	OKE	Thu, May 11, 1995	4.84	4.84	4.81	4.81
747	NYSE	OKE	Wed, May 10, 1995	4.88	4.88	4.78	4.84
746	NYSE	OKE	Tue, May 9, 1995	4.84	4.88	4.81	4.84
745	NYSE	OKE	Mon, May 8, 1995	4.69	4.88	4.69	4.88
744	NYSE	OKE	Fri, May 5, 1995	4.91	4.91	4.81	4.81
743	NYSE	OKE	Thu, May 4, 1995	4.84	4.91	4.84	4.88
742	NYSE	OKE	Wed, May 3, 1995	4.81	4.84	4.78	4.84
741	NYSE	OKE	Tue, May 2, 1995	4.75	4.81	4.69	4.81
740	NYSE	OKE	Mon, May 1, 1995	4.78	4.81	4.75	4.78
739	NYSE	OKE	Fri, Apr 28, 1995	4.75	4.81	4.72	4.78
738	NYSE	OKE	Thu, Apr 27, 1995	4.78	4.81	4.75	4.75
737	NYSE	OKE	Wed, Apr 26, 1995	4.84	4.84	4.78	4.81
736	NYSE	OKE	Tue, Apr 25, 1995	4.78	4.84	4.75	4.84
735	NYSE	OKE	Mon, Apr 24, 1995	4.75	4.81	4.75	4.81
734	NYSE	OKE	Fri, Apr 21, 1995	4.81	4.81	4.72	4.78
733	NYSE	OKE	Thu, Apr 20, 1995	4.69	4.81	4.66	4.78
732	NYSE	OKE	Wed, Apr 19, 1995	4.72	4.75	4.59	4.66
731	NYSE	OKE	Tue, Apr 18, 1995	4.66	4.75	4.66	4.75
730	NYSE	OKE	Mon, Apr 17, 1995	4.81	4.81	4.63	4.63
729	NYSE	OKE	Thu, Apr 13, 1995	4.78	4.81	4.75	4.81
728	NYSE	OKE	Wed, Apr 12, 1995	4.78	4.81	4.75	4.75
727	NYSE	OKE	Tue, Apr 11, 1995	4.78	4.78	4.75	4.78
726	NYSE	OKE	Mon, Apr 10, 1995	4.75	4.81	4.75	4.81
725	NYSE	OKE	Fri, Apr 7, 1995	4.84	4.84	4.72	4.78
724	NYSE	OKE	Thu, Apr 6, 1995	4.78	4.84	4.75	4.84
723	NYSE	OKE	Wed, Apr 5, 1995	4.78	4.81	4.75	4.78
722	NYSE	OKE	Tue, Apr 4, 1995	4.72	4.84	4.72	4.84
721	NYSE	OKE	Mon, Apr 3, 1995	4.69	4.78	4.69	4.75
720	NYSE	OKE	Fri, Mar 31, 1995	4.75	4.78	4.69	4.72
719	NYSE	OKE	Thu, Mar 30, 1995	4.72	4.78	4.69	4.75
718	NYSE	OKE	Wed, Mar 29, 1995	4.69	4.72	4.69	4.72
717	NYSE	OKE	Tue, Mar 28, 1995	4.66	4.72	4.63	4.72
716	NYSE	OKE	Mon, Mar 27, 1995	4.56	4.69	4.56	4.63
715	NYSE	OKE	Fri, Mar 24, 1995	4.59	4.66	4.56	4.63
714	NYSE	OKE	Thu, Mar 23, 1995	4.44	4.50	4.44	4.50
713	NYSE	OKE	Wed, Mar 22, 1995	4.47	4.47	4.38	4.44
712	NYSE	OKE	Tue, Mar 21, 1995	4.41	4.50	4.41	4.44
711	NYSE	OKE	Mon, Mar 20, 1995	4.50	4.50	4.38	4.44
710	NYSE	OKE	Fri, Mar 17, 1995	4.47	4.50	4.44	4.47
709	NYSE	OKE	Thu, Mar 16, 1995	4.41	4.47	4.41	4.44
708	NYSE	OKE	Wed, Mar 15, 1995	4.47	4.50	4.41	4.41
707	NYSE	OKE	Tue, Mar 14, 1995	4.53	4.53	4.47	4.50
706	NYSE	OKE	Mon, Mar 13, 1995	4.50	4.53	4.47	4.50
705	NYSE	OKE	Fri, Mar 10, 1995	4.47	4.50	4.47	4.47
704	NYSE	OKE	Thu, Mar 9, 1995	4.38	4.47	4.38	4.44
703	NYSE	OKE	Wed, Mar 8, 1995	4.38	4.44	4.34	4.41
702	NYSE	OKE	Tue, Mar 7, 1995	4.44	4.44	4.34	4.34
701	NYSE	OKE	Mon, Mar 6, 1995	4.47	4.47	4.44	4.47
700	NYSE	OKE	Fri, Mar 3, 1995	4.34	4.50	4.34	4.50
699	NYSE	OKE	Thu, Mar 2, 1995	4.41	4.41	4.34	4.34
698	NYSE	OKE	Wed, Mar 1, 1995	4.34	4.41	4.31	4.41
697	NYSE	OKE	Tue, Feb 28, 1995	4.38	4.38	4.31	4.31
696	NYSE	OKE	Mon, Feb 27, 1995	4.38	4.41	4.34	4.38
695	NYSE	OKE	Fri, Feb 24, 1995	4.44	4.44	4.41	4.41
694	NYSE	OKE	Thu, Feb 23, 1995	4.47	4.47	4.38	4.44
693	NYSE	OKE	Wed, Feb 22, 1995	4.38	4.47	4.38	4.47
692	NYSE	OKE	Tue, Feb 21, 1995	4.41	4.44	4.38	4.41
691	NYSE	OKE	Fri, Feb 17, 1995	4.41	4.44	4.38	4.38
690	NYSE	OKE	Thu, Feb 16, 1995	4.47	4.47	4.38	4.44
689	NYSE	OKE	Wed, Feb 15, 1995	4.34	4.44	4.31	4.44
688	NYSE	OKE	Tue, Feb 14, 1995	4.34	4.34	4.28	4.34
687	NYSE	OKE	Mon, Feb 13, 1995	4.38	4.38	4.28	4.28
686	NYSE	OKE	Fri, Feb 10, 1995	4.34	4.38	4.31	4.31
685	NYSE	OKE	Thu, Feb 9, 1995	4.38	4.38	4.31	4.38
684	NYSE	OKE	Wed, Feb 8, 1995	4.38	4.47	4.34	4.34
683	NYSE	OKE	Tue, Feb 7, 1995	4.41	4.41	4.34	4.38
682	NYSE	OKE	Mon, Feb 6, 1995	4.41	4.41	4.38	4.38
681	NYSE	OKE	Fri, Feb 3, 1995	4.38	4.41	4.34	4.41
680	NYSE	OKE	Thu, Feb 2, 1995	4.34	4.38	4.31	4.38
679	NYSE	OKE	Wed, Feb 1, 1995	4.34	4.41	4.34	4.34
678	NYSE	OKE	Tue, Jan 31, 1995	4.41	4.44	4.38	4.38
677	NYSE	OKE	Mon, Jan 30, 1995	4.41	4.44	4.41	4.41
676	NYSE	OKE	Fri, Jan 27, 1995	4.44	4.44	4.41	4.41
675	NYSE	OKE	Thu, Jan 26, 1995	4.44	4.44	4.41	4.44
674	NYSE	OKE	Wed, Jan 25, 1995	4.38	4.47	4.38	4.44
673	NYSE	OKE	Tue, Jan 24, 1995	4.41	4.47	4.41	4.44
672	NYSE	OKE	Mon, Jan 23, 1995	4.41	4.47	4.38	4.41
671	NYSE	OKE	Fri, Jan 20, 1995	4.31	4.41	4.31	4.41
670	NYSE	OKE	Thu, Jan 19, 1995	4.31	4.34	4.28	4.34
669	NYSE	OKE	Wed, Jan 18, 1995	4.31	4.34	4.31	4.31
668	NYSE	OKE	Tue, Jan 17, 1995	4.34	4.38	4.31	4.38
667	NYSE	OKE	Mon, Jan 16, 1995	4.41	4.41	4.34	4.38
666	NYSE	OKE	Fri, Jan 13, 1995	4.44	4.44	4.38	4.41
665	NYSE	OKE	Thu, Jan 12, 1995	4.47	4.47	4.41	4.44
664	NYSE	OKE	Wed, Jan 11, 1995	4.47	4.50	4.41	4.44
663	NYSE	OKE	Tue, Jan 10, 1995	4.47	4.50	4.47	4.47
662	NYSE	OKE	Mon, Jan 9, 1995	4.47	4.50	4.47	4.47
661	NYSE	OKE	Fri, Jan 6, 1995	4.56	4.59	4.50	4.50
660	NYSE	OKE	Thu, Jan 5, 1995	4.50	4.59	4.50	4.59
659	NYSE	OKE	Wed, Jan 4, 1995	4.47	4.53	4.47	4.53
658	NYSE	OKE	Tue, Jan 3, 1995	4.47	4.50	4.44	4.50
657	NYSE	OKE	Fri, Dec 30, 1994	4.47	4.50	4.47	4.50
656	NYSE	OKE	Thu, Dec 29, 1994	4.44	4.53	4.41	4.50
655	NYSE	OKE	Wed, Dec 28, 1994	4.44	4.47	4.44	4.44
654	NYSE	OKE	Tue, Dec 27, 1994	4.47	4.50	4.44	4.47
653	NYSE	OKE	Fri, Dec 23, 1994	4.44	4.50	4.44	4.44
652	NYSE	OKE	Thu, Dec 22, 1994	4.47	4.47	4.44	4.47
651	NYSE	OKE	Wed, Dec 21, 1994	4.47	4.50	4.44	4.44
650	NYSE	OKE	Tue, Dec 20, 1994	4.47	4.47	4.41	4.47
649	NYSE	OKE	Mon, Dec 19, 1994	4.41	4.47	4.41	4.47
648	NYSE	OKE	Fri, Dec 16, 1994	4.50	4.50	4.41	4.41
647	NYSE	OKE	Thu, Dec 15, 1994	4.38	4.44	4.38	4.44
646	NYSE	OKE	Wed, Dec 14, 1994	4.38	4.42	4.34	4.41
645	NYSE	OKE	Tue, Dec 13, 1994	4.28	4.34	4.28	4.34
644	NYSE	OKE	Mon, Dec 12, 1994	4.28	4.34	4.28	4.34
643	NYSE	OKE	Fri, Dec 9, 1994	4.31	4.31	4.25	4.31
642	NYSE	OKE	Thu, Dec 8, 1994	4.38	4.38	4.25	4.28
641	NYSE	OKE	Wed, Dec 7, 1994	4.31	4.44	4.31	4.41
640	NYSE	OKE	Tue, Dec 6, 1994	4.31	4.34	4.31	4.34
639	NYSE	OKE	Mon, Dec 5, 1994	4.31	4.38	4.28	4.34
638	NYSE	OKE	Fri, Dec 2, 1994	4.25	4.28	4.22	4.28
637	NYSE	OKE	Thu, Dec 1, 1994	4.31	4.31	4.25	4.28
636	NYSE	OKE	Wed, Nov 30, 1994	4.38	4.38	4.31	4.31
635	NYSE	OKE	Tue, Nov 29, 1994	4.34	4.38	4.34	4.34
634	NYSE	OKE	Mon, Nov 28, 1994	4.34	4.38	4.34	4.34
633	NYSE	OKE	Fri, Nov 25, 1994	4.34	4.38	4.34	4.38
632	NYSE	OKE	Wed, Nov 23, 1994	4.38	4.38	4.31	4.38
631	NYSE	OKE	Tue, Nov 22, 1994	4.38	4.38	4.31	4.34
630	NYSE	OKE	Mon, Nov 21, 1994	4.41	4.41	4.38	4.41
629	NYSE	OKE	Fri, Nov 18, 1994	4.38	4.41	4.38	4.41
628	NYSE	OKE	Thu, Nov 17, 1994	4.41	4.41	4.38	4.38
627	NYSE	OKE	Wed, Nov 16, 1994	4.38	4.44	4.38	4.41
626	NYSE	OKE	Tue, Nov 15, 1994	4.19	4.34	4.19	4.34
625	NYSE	OKE	Mon, Nov 14, 1994	4.25	4.28	4.22	4.28
624	NYSE	OKE	Fri, Nov 11, 1994	4.25	4.25	4.22	4.22
623	NYSE	OKE	Thu, Nov 10, 1994	4.31	4.31	4.25	4.28
622	NYSE	OKE	Wed, Nov 9, 1994	4.44	4.44	4.34	4.34
621	NYSE	OKE	Tue, Nov 8, 1994	4.41	4.41	4.34	4.38
620	NYSE	OKE	Mon, Nov 7, 1994	4.31	4.41	4.31	4.41
619	NYSE	OKE	Fri, Nov 4, 1994	4.41	4.41	4.31	4.31
618	NYSE	OKE	Thu, Nov 3, 1994	4.34	4.41	4.34	4.41
617	NYSE	OKE	Wed, Nov 2, 1994	4.41	4.41	4.34	4.34
616	NYSE	OKE	Tue, Nov 1, 1994	4.38	4.44	4.34	4.41
615	NYSE	OKE	Mon, Oct 31, 1994	4.41	4.44	4.38	4.41
614	NYSE	OKE	Fri, Oct 28, 1994	4.41	4.44	4.38	4.41
613	NYSE	OKE	Thu, Oct 27, 1994	4.38	4.38	4.34	4.38
612	NYSE	OKE	Wed, Oct 26, 1994	4.41	4.41	4.34	4.34
611	NYSE	OKE	Tue, Oct 25, 1994	4.31	4.41	4.31	4.41
610	NYSE	OKE	Mon, Oct 24, 1994	4.41	4.44	4.41	4.41
609	NYSE	OKE	Fri, Oct 21, 1994	4.41	4.44	4.38	4.44
608	NYSE	OKE	Thu, Oct 20, 1994	4.44	4.44	4.38	4.44
607	NYSE	OKE	Wed, Oct 19, 1994	4.38	4.47	4.34	4.47
606	NYSE	OKE	Tue, Oct 18, 1994	4.38	4.41	4.31	4.38
605	NYSE	OKE	Mon, Oct 17, 1994	4.47	4.47	4.41	4.41
604	NYSE	OKE	Fri, Oct 14, 1994	4.38	4.47	4.34	4.47
603	NYSE	OKE	Thu, Oct 13, 1994	4.38	4.50	4.38	4.44
602	NYSE	OKE	Wed, Oct 12, 1994	4.31	4.38	4.28	4.31
601	NYSE	OKE	Tue, Oct 11, 1994	4.31	4.41	4.31	4.38
600	NYSE	OKE	Mon, Oct 10, 1994	4.34	4.34	4.28	4.31
599	NYSE	OKE	Fri, Oct 7, 1994	4.28	4.34	4.25	4.31
598	NYSE	OKE	Thu, Oct 6, 1994	4.31	4.31	4.28	4.28
597	NYSE	OKE	Wed, Oct 5, 1994	4.22	4.34	4.22	4.31
596	NYSE	OKE	Tue, Oct 4, 1994	4.25	4.28	4.22	4.25
595	NYSE	OKE	Mon, Oct 3, 1994	4.25	4.25	4.22	4.25
594	NYSE	OKE	Fri, Sep 30, 1994	4.25	4.25	4.22	4.22
593	NYSE	OKE	Thu, Sep 29, 1994	4.25	4.28	4.25	4.25
592	NYSE	OKE	Wed, Sep 28, 1994	4.25	4.34	4.25	4.25
591	NYSE	OKE	Tue, Sep 27, 1994	4.27	4.27	4.22	4.25
590	NYSE	OKE	Mon, Sep 26, 1994	4.22	4.28	4.19	4.28
589	NYSE	OKE	Fri, Sep 23, 1994	4.19	4.25	4.19	4.19
588	NYSE	OKE	Thu, Sep 22, 1994	4.19	4.22	4.16	4.19
587	NYSE	OKE	Wed, Sep 21, 1994	4.09	4.22	3.97	4.19
586	NYSE	OKE	Tue, Sep 20, 1994	4.16	4.16	4.09	4.09
585	NYSE	OKE	Mon, Sep 19, 1994	4.19	4.44	4.16	4.19
584	NYSE	OKE	Fri, Sep 16, 1994	4.28	4.28	4.19	4.22
583	NYSE	OKE	Thu, Sep 15, 1994	4.28	4.28	4.25	4.28
582	NYSE	OKE	Wed, Sep 14, 1994	4.34	4.34	4.25	4.28
581	NYSE	OKE	Tue, Sep 13, 1994	4.31	4.38	4.28	4.38
580	NYSE	OKE	Mon, Sep 12, 1994	4.31	4.34	4.28	4.31
579	NYSE	OKE	Fri, Sep 9, 1994	4.28	4.34	4.25	4.28
578	NYSE	OKE	Thu, Sep 8, 1994	4.34	4.38	4.31	4.34
577	NYSE	OKE	Wed, Sep 7, 1994	4.41	4.41	4.34	4.38
576	NYSE	OKE	Tue, Sep 6, 1994	4.41	4.41	4.38	4.41
575	NYSE	OKE	Fri, Sep 2, 1994	4.50	4.50	4.41	4.41
574	NYSE	OKE	Thu, Sep 1, 1994	4.47	4.50	4.47	4.50
573	NYSE	OKE	Wed, Aug 31, 1994	4.44	4.50	4.44	4.50
572	NYSE	OKE	Tue, Aug 30, 1994	4.47	4.50	4.41	4.44
571	NYSE	OKE	Mon, Aug 29, 1994	4.50	4.50	4.44	4.44
570	NYSE	OKE	Fri, Aug 26, 1994	4.47	4.50	4.44	4.47
569	NYSE	OKE	Thu, Aug 25, 1994	4.47	4.53	4.44	4.44
568	NYSE	OKE	Wed, Aug 24, 1994	4.31	4.47	4.28	4.47
567	NYSE	OKE	Tue, Aug 23, 1994	4.38	4.44	4.34	4.38
566	NYSE	OKE	Mon, Aug 22, 1994	4.41	4.44	4.41	4.41
565	NYSE	OKE	Fri, Aug 19, 1994	4.47	4.47	4.41	4.44
564	NYSE	OKE	Thu, Aug 18, 1994	4.41	4.47	4.41	4.44
563	NYSE	OKE	Wed, Aug 17, 1994	4.47	4.47	4.41	4.44
562	NYSE	OKE	Tue, Aug 16, 1994	4.50	4.50	4.41	4.47
561	NYSE	OKE	Mon, Aug 15, 1994	4.47	4.50	4.41	4.50
560	NYSE	OKE	Fri, Aug 12, 1994	4.56	4.56	4.50	4.50
559	NYSE	OKE	Thu, Aug 11, 1994	4.59	4.59	4.56	4.56
558	NYSE	OKE	Wed, Aug 10, 1994	4.63	4.63	4.56	4.63
557	NYSE	OKE	Tue, Aug 9, 1994	4.66	4.69	4.59	4.63
556	NYSE	OKE	Mon, Aug 8, 1994	4.75	4.75	4.63	4.66
555	NYSE	OKE	Fri, Aug 5, 1994	4.69	4.75	4.66	4.75
554	NYSE	OKE	Thu, Aug 4, 1994	4.69	4.72	4.66	4.69
553	NYSE	OKE	Wed, Aug 3, 1994	4.66	4.69	4.66	4.69
552	NYSE	OKE	Tue, Aug 2, 1994	4.66	4.69	4.66	4.66
551	NYSE	OKE	Mon, Aug 1, 1994	4.56	4.69	4.56	4.69
550	NYSE	OKE	Fri, Jul 29, 1994	4.56	4.63	4.53	4.63
549	NYSE	OKE	Thu, Jul 28, 1994	4.44	4.56	4.44	4.56
548	NYSE	OKE	Wed, Jul 27, 1994	4.44	4.47	4.41	4.41
547	NYSE	OKE	Tue, Jul 26, 1994	4.41	4.47	4.38	4.44
546	NYSE	OKE	Mon, Jul 25, 1994	4.44	4.47	4.38	4.41
545	NYSE	OKE	Fri, Jul 22, 1994	4.50	4.50	4.44	4.50
544	NYSE	OKE	Thu, Jul 21, 1994	4.47	4.50	4.44	4.47
543	NYSE	OKE	Wed, Jul 20, 1994	4.53	4.53	4.50	4.50
542	NYSE	OKE	Tue, Jul 19, 1994	4.50	4.59	4.50	4.50
541	NYSE	OKE	Mon, Jul 18, 1994	4.41	4.53	4.34	4.53
540	NYSE	OKE	Fri, Jul 15, 1994	4.38	4.41	4.34	4.34
539	NYSE	OKE	Thu, Jul 14, 1994	4.25	4.38	4.25	4.38
538	NYSE	OKE	Wed, Jul 13, 1994	4.25	4.31	4.22	4.25
537	NYSE	OKE	Tue, Jul 12, 1994	4.19	4.28	4.16	4.25
536	NYSE	OKE	Mon, Jul 11, 1994	4.19	4.19	4.13	4.19
535	NYSE	OKE	Fri, Jul 8, 1994	4.19	4.22	4.13	4.16
534	NYSE	OKE	Thu, Jul 7, 1994	4.19	4.25	4.19	4.22
533	NYSE	OKE	Wed, Jul 6, 1994	4.16	4.16	4.09	4.16
532	NYSE	OKE	Tue, Jul 5, 1994	4.25	4.28	4.16	4.19
531	NYSE	OKE	Fri, Jul 1, 1994	4.28	4.28	4.22	4.28
530	NYSE	OKE	Thu, Jun 30, 1994	4.16	4.31	4.16	4.28
529	NYSE	OKE	Wed, Jun 29, 1994	4.19	4.22	4.09	4.16
528	NYSE	OKE	Tue, Jun 28, 1994	4.31	4.31	4.19	4.22
527	NYSE	OKE	Mon, Jun 27, 1994	4.19	4.31	4.19	4.31
526	NYSE	OKE	Fri, Jun 24, 1994	4.19	4.25	4.19	4.22
525	NYSE	OKE	Thu, Jun 23, 1994	4.19	4.22	4.16	4.19
524	NYSE	OKE	Wed, Jun 22, 1994	4.19	4.25	4.19	4.22
523	NYSE	OKE	Tue, Jun 21, 1994	4.03	4.28	4.03	4.16
522	NYSE	OKE	Mon, Jun 20, 1994	4.06	4.09	4.03	4.09
521	NYSE	OKE	Fri, Jun 17, 1994	4.06	4.09	4.03	4.09
520	NYSE	OKE	Thu, Jun 16, 1994	4.00	4.06	3.97	4.03
519	NYSE	OKE	Wed, Jun 15, 1994	4.09	4.09	3.97	4.00
518	NYSE	OKE	Tue, Jun 14, 1994	4.13	4.25	4.03	4.06
517	NYSE	OKE	Mon, Jun 13, 1994	4.13	4.13	4.06	4.06
516	NYSE	OKE	Fri, Jun 10, 1994	4.16	4.16	4.09	4.13
515	NYSE	OKE	Thu, Jun 9, 1994	4.09	4.13	4.09	4.13
514	NYSE	OKE	Wed, Jun 8, 1994	4.16	4.16	4.09	4.13
513	NYSE	OKE	Tue, Jun 7, 1994	4.09	4.13	4.06	4.13
512	NYSE	OKE	Mon, Jun 6, 1994	4.19	4.28	3.94	4.06
511	NYSE	OKE	Fri, Jun 3, 1994	4.16	4.22	4.13	4.22
510	NYSE	OKE	Thu, Jun 2, 1994	4.09	4.16	4.09	4.13
509	NYSE	OKE	Wed, Jun 1, 1994	4.06	4.13	4.06	4.09
508	NYSE	OKE	Tue, May 31, 1994	4.09	4.09	4.03	4.09
507	NYSE	OKE	Fri, May 27, 1994	4.09	4.13	4.06	4.09
506	NYSE	OKE	Thu, May 26, 1994	4.09	4.16	4.06	4.13
505	NYSE	OKE	Wed, May 25, 1994	4.03	4.13	4.00	4.09
504	NYSE	OKE	Tue, May 24, 1994	4.00	4.09	4.00	4.06
503	NYSE	OKE	Mon, May 23, 1994	4.06	4.06	3.97	4.03
502	NYSE	OKE	Fri, May 20, 1994	4.19	4.28	4.13	4.13
501	NYSE	OKE	Thu, May 19, 1994	4.16	4.22	4.13	4.16
500	NYSE	OKE	Wed, May 18, 1994	4.06	4.22	4.06	4.22
499	NYSE	OKE	Tue, May 17, 1994	4.03	4.09	4.03	4.09
498	NYSE	OKE	Mon, May 16, 1994	4.06	4.06	4.00	4.03
497	NYSE	OKE	Fri, May 13, 1994	3.97	4.00	3.94	4.00
496	NYSE	OKE	Thu, May 12, 1994	4.06	4.06	3.94	3.94
495	NYSE	OKE	Wed, May 11, 1994	4.09	4.09	4.03	4.03
494	NYSE	OKE	Tue, May 10, 1994	4.06	4.19	4.03	4.09
493	NYSE	OKE	Mon, May 9, 1994	4.06	4.09	4.00	4.00
492	NYSE	OKE	Fri, May 6, 1994	4.06	4.09	4.00	4.09
491	NYSE	OKE	Thu, May 5, 1994	4.09	4.13	4.06	4.13
490	NYSE	OKE	Wed, May 4, 1994	4.13	4.16	4.06	4.06
489	NYSE	OKE	Tue, May 3, 1994	4.16	4.16	4.03	4.13
488	NYSE	OKE	Mon, May 2, 1994	4.16	4.19	4.13	4.16
487	NYSE	OKE	Fri, Apr 29, 1994	4.16	4.22	4.16	4.16
486	NYSE	OKE	Thu, Apr 28, 1994	4.28	4.31	4.16	4.16
485	NYSE	OKE	Tue, Apr 26, 1994	4.34	4.34	4.25	4.31
484	NYSE	OKE	Mon, Apr 25, 1994	4.31	4.41	4.31	4.34
483	NYSE	OKE	Fri, Apr 22, 1994	4.38	4.41	4.31	4.38
482	NYSE	OKE	Thu, Apr 21, 1994	4.25	4.38	4.22	4.34
481	NYSE	OKE	Wed, Apr 20, 1994	4.19	4.25	4.19	4.25
480	NYSE	OKE	Tue, Apr 19, 1994	4.19	4.25	4.06	4.19
479	NYSE	OKE	Mon, Apr 18, 1994	4.28	4.28	4.22	4.22
478	NYSE	OKE	Fri, Apr 15, 1994	4.22	4.28	4.19	4.25
477	NYSE	OKE	Thu, Apr 14, 1994	4.25	4.25	4.16	4.19
476	NYSE	OKE	Wed, Apr 13, 1994	4.25	4.28	4.22	4.25
475	NYSE	OKE	Tue, Apr 12, 1994	4.25	4.28	4.25	4.25
474	NYSE	OKE	Mon, Apr 11, 1994	4.25	4.25	4.19	4.25
473	NYSE	OKE	Fri, Apr 8, 1994	4.22	4.25	4.16	4.25
472	NYSE	OKE	Thu, Apr 7, 1994	4.25	4.25	4.13	4.25
471	NYSE	OKE	Wed, Apr 6, 1994	4.28	4.31	4.22	4.22
470	NYSE	OKE	Tue, Apr 5, 1994	4.19	4.31	4.16	4.31
469	NYSE	OKE	Mon, Apr 4, 1994	4.25	4.25	4.19	4.22
468	NYSE	OKE	Thu, Mar 31, 1994	4.19	4.31	4.09	4.28
467	NYSE	OKE	Wed, Mar 30, 1994	4.25	4.25	4.09	4.19
466	NYSE	OKE	Tue, Mar 29, 1994	4.31	4.34	4.22	4.25
465	NYSE	OKE	Mon, Mar 28, 1994	4.41	4.44	4.31	4.31
464	NYSE	OKE	Fri, Mar 25, 1994	4.41	4.47	4.38	4.41
463	NYSE	OKE	Thu, Mar 24, 1994	4.34	4.41	4.28	4.38
462	NYSE	OKE	Wed, Mar 23, 1994	4.38	4.44	4.34	4.34
461	NYSE	OKE	Tue, Mar 22, 1994	4.50	4.50	4.34	4.38
460	NYSE	OKE	Mon, Mar 21, 1994	4.44	4.56	4.41	4.47
459	NYSE	OKE	Fri, Mar 18, 1994	4.50	4.50	4.47	4.50
458	NYSE	OKE	Thu, Mar 17, 1994	4.41	4.50	4.41	4.50
457	NYSE	OKE	Wed, Mar 16, 1994	4.41	4.44	4.38	4.38
456	NYSE	OKE	Tue, Mar 15, 1994	4.56	4.56	4.44	4.44
455	NYSE	OKE	Mon, Mar 14, 1994	4.56	4.56	4.47	4.56
454	NYSE	OKE	Fri, Mar 11, 1994	4.53	4.56	4.50	4.56
453	NYSE	OKE	Thu, Mar 10, 1994	4.56	4.63	4.50	4.56
452	NYSE	OKE	Wed, Mar 9, 1994	4.56	4.63	4.56	4.63
451	NYSE	OKE	Tue, Mar 8, 1994	4.59	4.63	4.53	4.63
450	NYSE	OKE	Mon, Mar 7, 1994	4.53	4.56	4.50	4.56
449	NYSE	OKE	Fri, Mar 4, 1994	4.63	4.63	4.50	4.50
448	NYSE	OKE	Thu, Mar 3, 1994	4.53	4.59	4.53	4.59
447	NYSE	OKE	Wed, Mar 2, 1994	4.53	4.59	4.53	4.59
446	NYSE	OKE	Tue, Mar 1, 1994	4.53	4.59	4.53	4.59
445	NYSE	OKE	Mon, Feb 28, 1994	4.59	4.66	4.53	4.53
444	NYSE	OKE	Fri, Feb 25, 1994	4.50	4.63	4.50	4.56
443	NYSE	OKE	Thu, Feb 24, 1994	4.56	4.63	4.50	4.53
442	NYSE	OKE	Wed, Feb 23, 1994	4.72	4.72	4.56	4.63
441	NYSE	OKE	Tue, Feb 22, 1994	4.66	4.69	4.59	4.69
440	NYSE	OKE	Fri, Feb 18, 1994	4.78	4.78	4.59	4.59
439	NYSE	OKE	Thu, Feb 17, 1994	4.81	4.84	4.69	4.72
438	NYSE	OKE	Wed, Feb 16, 1994	4.84	4.88	4.78	4.81
437	NYSE	OKE	Tue, Feb 15, 1994	4.81	4.81	4.78	4.81
436	NYSE	OKE	Mon, Feb 14, 1994	4.81	4.81	4.75	4.81
435	NYSE	OKE	Fri, Feb 11, 1994	4.75	4.81	4.75	4.81
434	NYSE	OKE	Thu, Feb 10, 1994	4.88	4.91	4.78	4.81
433	NYSE	OKE	Wed, Feb 9, 1994	4.97	4.97	4.88	4.88
432	NYSE	OKE	Tue, Feb 8, 1994	4.94	4.97	4.91	4.94
431	NYSE	OKE	Mon, Feb 7, 1994	4.78	4.91	4.72	4.91
430	NYSE	OKE	Fri, Feb 4, 1994	5.00	5.00	4.72	4.78
429	NYSE	OKE	Thu, Feb 3, 1994	5.03	5.03	4.91	4.94
428	NYSE	OKE	Wed, Feb 2, 1994	5.06	5.09	5.03	5.03
427	NYSE	OKE	Tue, Feb 1, 1994	4.94	5.03	4.91	5.00
426	NYSE	OKE	Mon, Jan 31, 1994	4.94	4.97	4.91	4.94
425	NYSE	OKE	Fri, Jan 28, 1994	4.91	4.97	4.84	4.94
424	NYSE	OKE	Thu, Jan 27, 1994	4.75	4.78	4.66	4.78
423	NYSE	OKE	Wed, Jan 26, 1994	4.72	4.75	4.69	4.75
422	NYSE	OKE	Tue, Jan 25, 1994	4.69	4.75	4.69	4.69
421	NYSE	OKE	Mon, Jan 24, 1994	4.75	4.91	4.75	4.78
420	NYSE	OKE	Fri, Jan 21, 1994	4.88	4.91	4.78	4.81
419	NYSE	OKE	Thu, Jan 20, 1994	4.84	4.88	4.81	4.84
418	NYSE	OKE	Wed, Jan 19, 1994	4.78	4.78	4.75	4.78
417	NYSE	OKE	Tue, Jan 18, 1994	4.81	4.88	4.78	4.81
416	NYSE	OKE	Mon, Jan 17, 1994	4.72	4.81	4.69	4.78
415	NYSE	OKE	Fri, Jan 14, 1994	4.81	4.84	4.72	4.72
414	NYSE	OKE	Thu, Jan 13, 1994	4.81	4.88	4.78	4.88
413	NYSE	OKE	Wed, Jan 12, 1994	4.81	4.84	4.78	4.84
412	NYSE	OKE	Tue, Jan 11, 1994	4.91	4.91	4.81	4.81
411	NYSE	OKE	Mon, Jan 10, 1994	4.94	4.94	4.88	4.91
410	NYSE	OKE	Fri, Jan 7, 1994	4.78	4.84	4.75	4.84
409	NYSE	OKE	Thu, Jan 6, 1994	4.75	4.81	4.69	4.75
408	NYSE	OKE	Wed, Jan 5, 1994	4.66	4.75	4.66	4.72
407	NYSE	OKE	Tue, Jan 4, 1994	4.69	4.69	4.66	4.69
406	NYSE	OKE	Mon, Jan 3, 1994	4.69	4.75	4.69	4.69
405	NYSE	OKE	Fri, Dec 31, 1993	4.72	4.72	4.66	4.72
404	NYSE	OKE	Thu, Dec 30, 1993	4.66	4.75	4.63	4.72
403	NYSE	OKE	Wed, Dec 29, 1993	4.66	4.69	4.59	4.66
402	NYSE	OKE	Tue, Dec 28, 1993	4.63	4.75	4.63	4.66
401	NYSE	OKE	Mon, Dec 27, 1993	4.53	4.66	4.47	4.66
400	NYSE	OKE	Thu, Dec 23, 1993	4.59	4.63	4.41	4.47
399	NYSE	OKE	Wed, Dec 22, 1993	4.81	4.81	4.56	4.59
398	NYSE	OKE	Tue, Dec 21, 1993	4.88	4.88	4.75	4.81
397	NYSE	OKE	Mon, Dec 20, 1993	4.78	4.84	4.75	4.75
396	NYSE	OKE	Fri, Dec 17, 1993	4.88	4.88	4.66	4.78
395	NYSE	OKE	Thu, Dec 16, 1993	4.91	4.94	4.91	4.94
394	NYSE	OKE	Wed, Dec 15, 1993	4.94	4.97	4.88	4.91
393	NYSE	OKE	Tue, Dec 14, 1993	5.06	5.06	4.97	4.97
392	NYSE	OKE	Mon, Dec 13, 1993	5.09	5.13	5.03	5.03
391	NYSE	OKE	Fri, Dec 10, 1993	5.06	5.13	5.06	5.13
390	NYSE	OKE	Thu, Dec 9, 1993	5.06	5.09	5.06	5.06
389	NYSE	OKE	Wed, Dec 8, 1993	5.03	5.09	5.03	5.06
388	NYSE	OKE	Tue, Dec 7, 1993	5.09	5.13	5.03	5.06
387	NYSE	OKE	Mon, Dec 6, 1993	5.06	5.13	5.06	5.13
386	NYSE	OKE	Fri, Dec 3, 1993	5.06	5.13	5.06	5.09
385	NYSE	OKE	Thu, Dec 2, 1993	5.06	5.13	5.06	5.09
384	NYSE	OKE	Wed, Dec 1, 1993	5.06	5.13	5.06	5.06
383	NYSE	OKE	Tue, Nov 30, 1993	5.06	5.13	5.03	5.13
382	NYSE	OKE	Mon, Nov 29, 1993	5.19	5.19	5.09	5.09
381	NYSE	OKE	Fri, Nov 26, 1993	5.16	5.19	5.16	5.19
380	NYSE	OKE	Wed, Nov 24, 1993	5.13	5.19	5.13	5.16
379	NYSE	OKE	Tue, Nov 23, 1993	5.16	5.16	5.13	5.16
378	NYSE	OKE	Mon, Nov 22, 1993	5.09	5.16	5.06	5.16
377	NYSE	OKE	Fri, Nov 19, 1993	5.19	5.19	5.13	5.19
376	NYSE	OKE	Thu, Nov 18, 1993	5.16	5.19	5.13	5.16
375	NYSE	OKE	Wed, Nov 17, 1993	5.13	5.16	5.06	5.16
374	NYSE	OKE	Tue, Nov 16, 1993	5.06	5.19	5.06	5.16
373	NYSE	OKE	Mon, Nov 15, 1993	5.06	5.06	5.00	5.03
372	NYSE	OKE	Fri, Nov 12, 1993	5.03	5.06	4.94	5.06
371	NYSE	OKE	Thu, Nov 11, 1993	5.06	5.09	5.03	5.06
370	NYSE	OKE	Wed, Nov 10, 1993	5.09	5.13	5.00	5.06
369	NYSE	OKE	Tue, Nov 9, 1993	5.09	5.13	5.00	5.03
368	NYSE	OKE	Mon, Nov 8, 1993	5.03	5.19	5.03	5.09
367	NYSE	OKE	Fri, Nov 5, 1993	4.91	4.97	4.91	4.97
366	NYSE	OKE	Thu, Nov 4, 1993	5.09	5.09	4.91	4.91
365	NYSE	OKE	Wed, Nov 3, 1993	5.38	5.38	5.13	5.13
364	NYSE	OKE	Tue, Nov 2, 1993	5.38	5.44	5.34	5.38
363	NYSE	OKE	Mon, Nov 1, 1993	5.31	5.41	5.31	5.41
362	NYSE	OKE	Fri, Oct 29, 1993	5.38	5.41	5.31	5.31
361	NYSE	OKE	Thu, Oct 28, 1993	5.44	5.50	5.41	5.44
360	NYSE	OKE	Wed, Oct 27, 1993	5.25	5.34	5.25	5.34
359	NYSE	OKE	Tue, Oct 26, 1993	5.31	5.31	5.22	5.25
358	NYSE	OKE	Mon, Oct 25, 1993	5.44	5.47	5.38	5.38
357	NYSE	OKE	Fri, Oct 22, 1993	5.56	5.56	5.53	5.53
356	NYSE	OKE	Thu, Oct 21, 1993	5.66	5.66	5.50	5.56
355	NYSE	OKE	Wed, Oct 20, 1993	5.66	5.66	5.63	5.63
354	NYSE	OKE	Tue, Oct 19, 1993	5.53	5.66	5.50	5.66
353	NYSE	OKE	Mon, Oct 18, 1993	5.59	5.59	5.47	5.53
352	NYSE	OKE	Fri, Oct 15, 1993	5.56	5.59	5.56	5.59
351	NYSE	OKE	Thu, Oct 14, 1993	5.50	5.53	5.44	5.53
350	NYSE	OKE	Wed, Oct 13, 1993	5.53	5.56	5.50	5.53
349	NYSE	OKE	Tue, Oct 12, 1993	5.56	5.56	5.53	5.53
348	NYSE	OKE	Mon, Oct 11, 1993	5.50	5.59	5.50	5.56
347	NYSE	OKE	Fri, Oct 8, 1993	5.47	5.56	5.44	5.47
346	NYSE	OKE	Thu, Oct 7, 1993	5.53	5.56	5.41	5.41
345	NYSE	OKE	Wed, Oct 6, 1993	5.56	5.59	5.47	5.50
344	NYSE	OKE	Tue, Oct 5, 1993	5.63	5.63	5.50	5.50
343	NYSE	OKE	Mon, Oct 4, 1993	5.56	5.63	5.56	5.56
342	NYSE	OKE	Fri, Oct 1, 1993	5.56	5.59	5.53	5.59
341	NYSE	OKE	Thu, Sep 30, 1993	5.56	5.63	5.56	5.56
340	NYSE	OKE	Wed, Sep 29, 1993	5.56	5.59	5.53	5.53
339	NYSE	OKE	Tue, Sep 28, 1993	5.59	5.59	5.56	5.59
338	NYSE	OKE	Mon, Sep 27, 1993	5.53	5.59	5.53	5.59
337	NYSE	OKE	Fri, Sep 24, 1993	5.56	5.59	5.47	5.47
336	NYSE	OKE	Thu, Sep 23, 1993	5.44	5.59	5.44	5.56
335	NYSE	OKE	Wed, Sep 22, 1993	5.50	5.53	5.38	5.44
334	NYSE	OKE	Tue, Sep 21, 1993	5.59	5.63	5.38	5.44
333	NYSE	OKE	Mon, Sep 20, 1993	5.53	5.59	5.53	5.59
332	NYSE	OKE	Fri, Sep 17, 1993	5.41	5.56	5.41	5.53
331	NYSE	OKE	Thu, Sep 16, 1993	5.56	5.66	5.56	5.59
330	NYSE	OKE	Wed, Sep 15, 1993	5.50	5.59	5.47	5.56
329	NYSE	OKE	Tue, Sep 14, 1993	5.47	5.53	5.44	5.50
328	NYSE	OKE	Mon, Sep 13, 1993	5.47	5.47	5.44	5.47
327	NYSE	OKE	Fri, Sep 10, 1993	5.34	5.47	5.31	5.47
326	NYSE	OKE	Thu, Sep 9, 1993	5.31	5.41	5.31	5.38
325	NYSE	OKE	Wed, Sep 8, 1993	5.47	5.47	5.34	5.38
324	NYSE	OKE	Tue, Sep 7, 1993	5.41	5.47	5.38	5.47
323	NYSE	OKE	Fri, Sep 3, 1993	5.41	5.47	5.38	5.44
322	NYSE	OKE	Thu, Sep 2, 1993	5.38	5.44	5.34	5.44
321	NYSE	OKE	Wed, Sep 1, 1993	5.38	5.41	5.25	5.38
320	NYSE	OKE	Tue, Aug 31, 1993	5.41	5.41	5.31	5.38
319	NYSE	OKE	Mon, Aug 30, 1993	5.38	5.44	5.38	5.41
318	NYSE	OKE	Fri, Aug 27, 1993	5.34	5.41	5.31	5.41
317	NYSE	OKE	Thu, Aug 26, 1993	5.44	5.44	5.38	5.38
316	NYSE	OKE	Wed, Aug 25, 1993	5.34	5.53	5.31	5.44
315	NYSE	OKE	Tue, Aug 24, 1993	5.22	5.34	5.22	5.34
314	NYSE	OKE	Mon, Aug 23, 1993	5.22	5.25	5.16	5.19
313	NYSE	OKE	Fri, Aug 20, 1993	5.22	5.22	5.16	5.16
312	NYSE	OKE	Thu, Aug 19, 1993	5.19	5.25	5.16	5.19
311	NYSE	OKE	Wed, Aug 18, 1993	5.22	5.22	5.16	5.22
310	NYSE	OKE	Tue, Aug 17, 1993	5.25	5.28	5.19	5.19
309	NYSE	OKE	Mon, Aug 16, 1993	5.25	5.31	5.19	5.25
308	NYSE	OKE	Fri, Aug 13, 1993	5.13	5.22	5.09	5.22
307	NYSE	OKE	Thu, Aug 12, 1993	5.16	5.19	5.09	5.13
306	NYSE	OKE	Wed, Aug 11, 1993	5.25	5.28	5.13	5.16
305	NYSE	OKE	Tue, Aug 10, 1993	5.44	5.44	5.22	5.22
304	NYSE	OKE	Mon, Aug 9, 1993	5.44	5.44	5.41	5.41
303	NYSE	OKE	Fri, Aug 6, 1993	5.44	5.47	5.41	5.44
302	NYSE	OKE	Thu, Aug 5, 1993	5.34	5.50	5.34	5.44
301	NYSE	OKE	Wed, Aug 4, 1993	5.28	5.34	5.22	5.34
300	NYSE	OKE	Tue, Aug 3, 1993	5.28	5.34	5.22	5.28
299	NYSE	OKE	Mon, Aug 2, 1993	5.31	5.31	5.25	5.28
298	NYSE	OKE	Fri, Jul 30, 1993	5.41	5.41	5.28	5.28
297	NYSE	OKE	Thu, Jul 29, 1993	5.38	5.47	5.38	5.38
296	NYSE	OKE	Wed, Jul 28, 1993	5.34	5.44	5.34	5.38
295	NYSE	OKE	Tue, Jul 27, 1993	5.44	5.50	5.34	5.38
294	NYSE	OKE	Mon, Jul 26, 1993	5.44	5.50	5.28	5.38
293	NYSE	OKE	Fri, Jul 23, 1993	5.47	5.56	5.44	5.47
292	NYSE	OKE	Thu, Jul 22, 1993	5.91	5.91	5.44	5.47
291	NYSE	OKE	Wed, Jul 21, 1993	5.91	5.94	5.91	5.91
290	NYSE	OKE	Tue, Jul 20, 1993	6.03	6.03	5.91	5.91
289	NYSE	OKE	Mon, Jul 19, 1993	6.13	6.13	6.03	6.03
288	NYSE	OKE	Fri, Jul 16, 1993	6.16	6.16	6.09	6.13
287	NYSE	OKE	Thu, Jul 15, 1993	6.13	6.16	6.09	6.09
286	NYSE	OKE	Wed, Jul 14, 1993	6.19	6.19	6.09	6.09
285	NYSE	OKE	Tue, Jul 13, 1993	6.13	6.25	6.13	6.16
284	NYSE	OKE	Mon, Jul 12, 1993	6.28	6.28	6.13	6.16
283	NYSE	OKE	Fri, Jul 9, 1993	6.34	6.34	6.25	6.28
282	NYSE	OKE	Thu, Jul 8, 1993	6.38	6.38	6.25	6.34
281	NYSE	OKE	Wed, Jul 7, 1993	6.34	6.41	6.34	6.38
280	NYSE	OKE	Tue, Jul 6, 1993	6.34	6.44	6.34	6.34
279	NYSE	OKE	Fri, Jul 2, 1993	6.41	6.44	6.38	6.41
278	NYSE	OKE	Thu, Jul 1, 1993	6.50	6.53	6.31	6.44
277	NYSE	OKE	Wed, Jun 30, 1993	6.41	6.56	6.41	6.53
276	NYSE	OKE	Tue, Jun 29, 1993	6.09	6.41	6.09	6.41
275	NYSE	OKE	Mon, Jun 28, 1993	6.13	6.16	6.06	6.09
274	NYSE	OKE	Fri, Jun 25, 1993	6.25	6.25	6.09	6.13
273	NYSE	OKE	Thu, Jun 24, 1993	6.19	6.28	6.13	6.19
272	NYSE	OKE	Wed, Jun 23, 1993	6.34	6.41	6.25	6.28
271	NYSE	OKE	Tue, Jun 22, 1993	6.34	6.34	6.28	6.31
270	NYSE	OKE	Mon, Jun 21, 1993	6.34	6.41	6.28	6.31
269	NYSE	OKE	Fri, Jun 18, 1993	6.34	6.38	6.31	6.31
268	NYSE	OKE	Thu, Jun 17, 1993	6.31	6.38	6.28	6.34
267	NYSE	OKE	Wed, Jun 16, 1993	6.31	6.38	6.28	6.28
266	NYSE	OKE	Tue, Jun 15, 1993	6.34	6.47	6.28	6.31
265	NYSE	OKE	Mon, Jun 14, 1993	6.13	6.38	6.13	6.31
264	NYSE	OKE	Fri, Jun 11, 1993	6.22	6.28	6.09	6.09
263	NYSE	OKE	Thu, Jun 10, 1993	6.25	6.28	6.13	6.22
262	NYSE	OKE	Wed, Jun 9, 1993	6.03	6.31	6.03	6.31
261	NYSE	OKE	Tue, Jun 8, 1993	6.09	6.13	6.06	6.09
260	NYSE	OKE	Mon, Jun 7, 1993	6.06	6.13	6.06	6.13
259	NYSE	OKE	Fri, Jun 4, 1993	6.09	6.09	6.03	6.06
258	NYSE	OKE	Thu, Jun 3, 1993	6.06	6.19	6.06	6.13
257	NYSE	OKE	Wed, Jun 2, 1993	5.97	6.06	5.97	6.03
256	NYSE	OKE	Tue, Jun 1, 1993	5.88	6.03	5.84	6.00
255	NYSE	OKE	Fri, May 28, 1993	5.84	5.84	5.78	5.84
254	NYSE	OKE	Thu, May 27, 1993	5.81	5.84	5.72	5.81
253	NYSE	OKE	Wed, May 26, 1993	5.84	5.88	5.81	5.88
252	NYSE	OKE	Tue, May 25, 1993	5.84	5.84	5.81	5.84
251	NYSE	OKE	Mon, May 24, 1993	5.84	5.88	5.81	5.84
250	NYSE	OKE	Fri, May 21, 1993	5.84	5.84	5.81	5.84
249	NYSE	OKE	Thu, May 20, 1993	5.88	5.91	5.78	5.81
248	NYSE	OKE	Wed, May 19, 1993	5.75	5.94	5.75	5.94
247	NYSE	OKE	Tue, May 18, 1993	5.72	5.81	5.69	5.78
246	NYSE	OKE	Mon, May 17, 1993	5.75	5.81	5.69	5.75
245	NYSE	OKE	Fri, May 14, 1993	5.81	5.84	5.78	5.81
244	NYSE	OKE	Thu, May 13, 1993	5.81	5.81	5.72	5.81
243	NYSE	OKE	Wed, May 12, 1993	5.78	5.88	5.66	5.84
242	NYSE	OKE	Tue, May 11, 1993	5.84	5.94	5.81	5.84
241	NYSE	OKE	Mon, May 10, 1993	5.78	5.88	5.72	5.84
240	NYSE	OKE	Fri, May 7, 1993	5.81	5.81	5.72	5.75
239	NYSE	OKE	Thu, May 6, 1993	6.09	6.22	6.06	6.06
238	NYSE	OKE	Wed, May 5, 1993	5.88	6.16	5.84	6.13
237	NYSE	OKE	Tue, May 4, 1993	5.78	5.91	5.78	5.88
236	NYSE	OKE	Mon, May 3, 1993	5.81	5.84	5.78	5.81
235	NYSE	OKE	Fri, Apr 30, 1993	5.69	5.88	5.66	5.81
234	NYSE	OKE	Thu, Apr 29, 1993	5.88	5.88	5.66	5.66
233	NYSE	OKE	Wed, Apr 28, 1993	5.75	5.81	5.72	5.81
232	NYSE	OKE	Tue, Apr 27, 1993	5.56	5.69	5.50	5.69
231	NYSE	OKE	Mon, Apr 26, 1993	5.59	5.63	5.53	5.56
230	NYSE	OKE	Fri, Apr 23, 1993	5.75	5.75	5.59	5.72
229	NYSE	OKE	Thu, Apr 22, 1993	5.84	5.88	5.81	5.81
228	NYSE	OKE	Wed, Apr 21, 1993	6.06	6.06	5.88	5.91
227	NYSE	OKE	Tue, Apr 20, 1993	6.03	6.06	6.00	6.03
226	NYSE	OKE	Mon, Apr 19, 1993	5.97	6.06	5.91	6.06
225	NYSE	OKE	Fri, Apr 16, 1993	5.88	6.00	5.84	5.97
224	NYSE	OKE	Thu, Apr 15, 1993	5.84	5.88	5.78	5.84
223	NYSE	OKE	Wed, Apr 14, 1993	5.84	5.84	5.78	5.78
222	NYSE	OKE	Tue, Apr 13, 1993	5.75	5.88	5.69	5.88
221	NYSE	OKE	Mon, Apr 12, 1993	5.50	5.69	5.50	5.69
220	NYSE	OKE	Thu, Apr 8, 1993	5.41	5.50	5.41	5.50
219	NYSE	OKE	Wed, Apr 7, 1993	5.47	5.47	5.41	5.44
218	NYSE	OKE	Tue, Apr 6, 1993	5.44	5.47	5.38	5.47
217	NYSE	OKE	Mon, Apr 5, 1993	5.47	5.53	5.38	5.47
216	NYSE	OKE	Fri, Apr 2, 1993	5.56	5.56	5.44	5.44
215	NYSE	OKE	Thu, Apr 1, 1993	5.56	5.59	5.50	5.59
214	NYSE	OKE	Wed, Mar 31, 1993	5.66	5.84	5.53	5.56
213	NYSE	OKE	Tue, Mar 30, 1993	5.53	5.66	5.53	5.56
212	NYSE	OKE	Mon, Mar 29, 1993	5.38	5.53	5.34	5.50
211	NYSE	OKE	Fri, Mar 26, 1993	5.38	5.38	5.31	5.31
210	NYSE	OKE	Thu, Mar 25, 1993	5.34	5.38	5.34	5.38
209	NYSE	OKE	Wed, Mar 24, 1993	5.38	5.44	5.31	5.34
208	NYSE	OKE	Tue, Mar 23, 1993	5.38	5.41	5.34	5.34
207	NYSE	OKE	Mon, Mar 22, 1993	5.34	5.38	5.25	5.38
206	NYSE	OKE	Fri, Mar 19, 1993	5.34	5.41	5.28	5.41
205	NYSE	OKE	Thu, Mar 18, 1993	5.13	5.25	5.09	5.16
204	NYSE	OKE	Wed, Mar 17, 1993	5.16	5.19	5.09	5.13
203	NYSE	OKE	Tue, Mar 16, 1993	5.19	5.22	5.13	5.13
202	NYSE	OKE	Mon, Mar 15, 1993	5.13	5.19	5.06	5.16
201	NYSE	OKE	Fri, Mar 12, 1993	5.19	5.19	5.06	5.13
200	NYSE	OKE	Thu, Mar 11, 1993	5.19	5.19	5.13	5.19
199	NYSE	OKE	Wed, Mar 10, 1993	5.13	5.22	5.06	5.19
198	NYSE	OKE	Tue, Mar 9, 1993	5.13	5.13	5.09	5.09
197	NYSE	OKE	Mon, Mar 8, 1993	5.13	5.13	5.06	5.06
196	NYSE	OKE	Fri, Mar 5, 1993	5.16	5.16	5.09	5.09
195	NYSE	OKE	Thu, Mar 4, 1993	5.16	5.16	5.13	5.13
194	NYSE	OKE	Wed, Mar 3, 1993	5.09	5.13	5.00	5.13
193	NYSE	OKE	Tue, Mar 2, 1993	5.13	5.13	5.06	5.06
192	NYSE	OKE	Mon, Mar 1, 1993	5.13	5.13	5.06	5.09
191	NYSE	OKE	Fri, Feb 26, 1993	5.16	5.16	5.09	5.09
190	NYSE	OKE	Thu, Feb 25, 1993	5.06	5.09	5.00	5.09
189	NYSE	OKE	Wed, Feb 24, 1993	5.16	5.16	5.03	5.06
188	NYSE	OKE	Tue, Feb 23, 1993	5.00	5.16	5.00	5.16
187	NYSE	OKE	Mon, Feb 22, 1993	4.97	5.00	4.94	4.97
186	NYSE	OKE	Fri, Feb 19, 1993	4.84	4.97	4.81	4.94
185	NYSE	OKE	Thu, Feb 18, 1993	4.81	4.84	4.75	4.84
184	NYSE	OKE	Wed, Feb 17, 1993	4.78	4.81	4.75	4.81
183	NYSE	OKE	Tue, Feb 16, 1993	4.84	4.84	4.72	4.75
182	NYSE	OKE	Fri, Feb 12, 1993	4.84	4.94	4.81	4.84
181	NYSE	OKE	Thu, Feb 11, 1993	4.81	4.84	4.75	4.81
180	NYSE	OKE	Wed, Feb 10, 1993	4.78	4.81	4.75	4.75
179	NYSE	OKE	Tue, Feb 9, 1993	4.88	4.88	4.75	4.75
178	NYSE	OKE	Mon, Feb 8, 1993	4.81	4.88	4.78	4.88
177	NYSE	OKE	Fri, Feb 5, 1993	4.81	4.88	4.72	4.75
176	NYSE	OKE	Thu, Feb 4, 1993	4.75	4.81	4.72	4.75
175	NYSE	OKE	Wed, Feb 3, 1993	4.66	4.72	4.66	4.69
174	NYSE	OKE	Tue, Feb 2, 1993	4.72	4.72	4.63	4.66
173	NYSE	OKE	Mon, Feb 1, 1993	4.69	4.72	4.69	4.69
172	NYSE	OKE	Fri, Jan 29, 1993	4.72	4.75	4.59	4.63
171	NYSE	OKE	Thu, Jan 28, 1993	4.69	4.75	4.69	4.72
170	NYSE	OKE	Wed, Jan 27, 1993	4.78	4.78	4.72	4.72
169	NYSE	OKE	Tue, Jan 26, 1993	4.81	4.81	4.72	4.75
168	NYSE	OKE	Mon, Jan 25, 1993	4.69	4.75	4.69	4.75
167	NYSE	OKE	Fri, Jan 22, 1993	4.78	4.84	4.75	4.75
166	NYSE	OKE	Thu, Jan 21, 1993	4.75	4.81	4.72	4.75
165	NYSE	OKE	Wed, Jan 20, 1993	4.75	4.78	4.72	4.72
164	NYSE	OKE	Tue, Jan 19, 1993	4.72	4.78	4.69	4.72
163	NYSE	OKE	Mon, Jan 18, 1993	4.75	4.75	4.66	4.69
162	NYSE	OKE	Fri, Jan 15, 1993	4.69	4.75	4.69	4.72
161	NYSE	OKE	Thu, Jan 14, 1993	4.69	4.69	4.53	4.66
160	NYSE	OKE	Wed, Jan 13, 1993	4.66	4.69	4.63	4.66
159	NYSE	OKE	Tue, Jan 12, 1993	4.63	4.66	4.56	4.59
158	NYSE	OKE	Mon, Jan 11, 1993	4.53	4.59	4.53	4.56
157	NYSE	OKE	Fri, Jan 8, 1993	4.59	4.59	4.50	4.53
156	NYSE	OKE	Thu, Jan 7, 1993	4.63	4.63	4.56	4.59
155	NYSE	OKE	Wed, Jan 6, 1993	4.63	4.63	4.59	4.63
154	NYSE	OKE	Tue, Jan 5, 1993	4.63	4.63	4.59	4.63
153	NYSE	OKE	Mon, Jan 4, 1993	4.63	4.66	4.59	4.63
152	NYSE	OKE	Thu, Dec 31, 1992	4.63	4.63	4.56	4.59
151	NYSE	OKE	Wed, Dec 30, 1992	4.66	4.75	4.63	4.63
150	NYSE	OKE	Tue, Dec 29, 1992	4.66	4.72	4.63	4.63
149	NYSE	OKE	Mon, Dec 28, 1992	4.63	4.63	4.59	4.63
148	NYSE	OKE	Thu, Dec 24, 1992	4.59	4.59	4.56	4.59
147	NYSE	OKE	Wed, Dec 23, 1992	4.72	4.72	4.59	4.59
146	NYSE	OKE	Tue, Dec 22, 1992	4.69	4.69	4.66	4.69
145	NYSE	OKE	Mon, Dec 21, 1992	4.59	4.72	4.59	4.63
144	NYSE	OKE	Fri, Dec 18, 1992	4.56	4.56	4.53	4.56
143	NYSE	OKE	Thu, Dec 17, 1992	4.47	4.56	4.44	4.56
142	NYSE	OKE	Wed, Dec 16, 1992	4.50	4.50	4.44	4.44
141	NYSE	OKE	Tue, Dec 15, 1992	4.53	4.53	4.38	4.47
140	NYSE	OKE	Mon, Dec 14, 1992	4.50	4.56	4.47	4.53
139	NYSE	OKE	Fri, Dec 11, 1992	4.50	4.50	4.41	4.47
138	NYSE	OKE	Thu, Dec 10, 1992	4.50	4.56	4.41	4.44
137	NYSE	OKE	Wed, Dec 9, 1992	4.44	4.63	4.44	4.47
136	NYSE	OKE	Tue, Dec 8, 1992	4.44	4.44	4.34	4.38
135	NYSE	OKE	Mon, Dec 7, 1992	4.50	4.50	4.44	4.44
134	NYSE	OKE	Fri, Dec 4, 1992	4.44	4.50	4.41	4.47
133	NYSE	OKE	Thu, Dec 3, 1992	4.41	4.47	4.41	4.44
132	NYSE	OKE	Wed, Dec 2, 1992	4.28	4.41	4.22	4.41
131	NYSE	OKE	Tue, Dec 1, 1992	4.22	4.28	4.22	4.25
130	NYSE	OKE	Mon, Nov 30, 1992	4.25	4.25	4.19	4.22
129	NYSE	OKE	Fri, Nov 27, 1992	4.25	4.28	4.22	4.25
128	NYSE	OKE	Wed, Nov 25, 1992	4.25	4.28	4.22	4.25
127	NYSE	OKE	Tue, Nov 24, 1992	4.28	4.31	4.25	4.28
126	NYSE	OKE	Mon, Nov 23, 1992	4.38	4.38	4.25	4.25
125	NYSE	OKE	Fri, Nov 20, 1992	4.34	4.38	4.31	4.38
124	NYSE	OKE	Thu, Nov 19, 1992	4.22	4.28	4.22	4.25
123	NYSE	OKE	Wed, Nov 18, 1992	4.22	4.22	4.19	4.22
122	NYSE	OKE	Tue, Nov 17, 1992	4.19	4.22	4.19	4.22
121	NYSE	OKE	Mon, Nov 16, 1992	4.25	4.25	4.19	4.19
120	NYSE	OKE	Fri, Nov 13, 1992	4.31	4.31	4.19	4.19
119	NYSE	OKE	Thu, Nov 12, 1992	4.28	4.31	4.28	4.31
118	NYSE	OKE	Wed, Nov 11, 1992	4.31	4.31	4.28	4.31
117	NYSE	OKE	Tue, Nov 10, 1992	4.31	4.31	4.28	4.28
116	NYSE	OKE	Mon, Nov 9, 1992	4.31	4.34	4.28	4.31
115	NYSE	OKE	Fri, Nov 6, 1992	4.44	4.47	4.31	4.31
114	NYSE	OKE	Thu, Nov 5, 1992	4.44	4.50	4.44	4.44
113	NYSE	OKE	Wed, Nov 4, 1992	4.47	4.53	4.44	4.44
112	NYSE	OKE	Tue, Nov 3, 1992	4.53	4.56	4.47	4.47
111	NYSE	OKE	Mon, Nov 2, 1992	4.53	4.56	4.50	4.56
110	NYSE	OKE	Fri, Oct 30, 1992	4.53	4.53	4.47	4.53
109	NYSE	OKE	Thu, Oct 29, 1992	4.53	4.53	4.50	4.53
108	NYSE	OKE	Wed, Oct 28, 1992	4.50	4.53	4.44	4.53
107	NYSE	OKE	Tue, Oct 27, 1992	4.56	4.56	4.50	4.53
106	NYSE	OKE	Mon, Oct 26, 1992	4.50	4.56	4.47	4.53
105	NYSE	OKE	Fri, Oct 23, 1992	4.56	4.59	4.44	4.50
104	NYSE	OKE	Thu, Oct 22, 1992	4.44	4.53	4.44	4.53
103	NYSE	OKE	Wed, Oct 21, 1992	4.38	4.47	4.34	4.47
102	NYSE	OKE	Tue, Oct 20, 1992	4.31	4.34	4.25	4.34
101	NYSE	OKE	Mon, Oct 19, 1992	4.25	4.31	4.22	4.31
100	NYSE	OKE	Fri, Oct 16, 1992	4.25	4.25	4.19	4.19
99	NYSE	OKE	Thu, Oct 15, 1992	4.25	4.28	4.19	4.25
98	NYSE	OKE	Wed, Oct 14, 1992	4.28	4.31	4.25	4.28
97	NYSE	OKE	Tue, Oct 13, 1992	4.22	4.28	4.22	4.28
96	NYSE	OKE	Mon, Oct 12, 1992	4.22	4.25	4.19	4.22
95	NYSE	OKE	Fri, Oct 9, 1992	4.22	4.22	4.19	4.19
94	NYSE	OKE	Thu, Oct 8, 1992	4.22	4.31	4.22	4.22
93	NYSE	OKE	Wed, Oct 7, 1992	4.19	4.22	4.19	4.19
92	NYSE	OKE	Tue, Oct 6, 1992	4.19	4.25	4.16	4.19
91	NYSE	OKE	Mon, Oct 5, 1992	4.31	4.31	4.13	4.19
90	NYSE	OKE	Fri, Oct 2, 1992	4.34	4.34	4.28	4.28
89	NYSE	OKE	Thu, Oct 1, 1992	4.34	4.34	4.25	4.31
88	NYSE	OKE	Wed, Sep 30, 1992	4.25	4.34	4.25	4.34
87	NYSE	OKE	Tue, Sep 29, 1992	4.25	4.28	4.25	4.28
86	NYSE	OKE	Mon, Sep 28, 1992	4.31	4.34	4.28	4.31
85	NYSE	OKE	Fri, Sep 25, 1992	4.16	4.31	4.13	4.31
84	NYSE	OKE	Thu, Sep 24, 1992	4.16	4.19	4.16	4.16
83	NYSE	OKE	Wed, Sep 23, 1992	4.16	4.19	4.16	4.16
82	NYSE	OKE	Tue, Sep 22, 1992	4.25	4.28	4.19	4.19
81	NYSE	OKE	Mon, Sep 21, 1992	4.28	4.28	4.25	4.28
80	NYSE	OKE	Fri, Sep 18, 1992	4.28	4.28	4.25	4.28
79	NYSE	OKE	Thu, Sep 17, 1992	4.25	4.28	4.13	4.25
78	NYSE	OKE	Wed, Sep 16, 1992	4.09	4.31	4.06	4.28
77	NYSE	OKE	Tue, Sep 15, 1992	4.16	4.25	4.09	4.16
76	NYSE	OKE	Mon, Sep 14, 1992	4.22	4.25	4.19	4.22
75	NYSE	OKE	Fri, Sep 11, 1992	4.19	4.22	4.19	4.22
74	NYSE	OKE	Thu, Sep 10, 1992	4.19	4.22	4.16	4.19
73	NYSE	OKE	Wed, Sep 9, 1992	4.19	4.22	4.13	4.16
72	NYSE	OKE	Tue, Sep 8, 1992	4.25	4.25	4.19	4.19
71	NYSE	OKE	Fri, Sep 4, 1992	4.25	4.25	4.22	4.25
70	NYSE	OKE	Thu, Sep 3, 1992	4.22	4.28	4.22	4.28
69	NYSE	OKE	Wed, Sep 2, 1992	4.22	4.22	4.19	4.22
68	NYSE	OKE	Tue, Sep 1, 1992	4.22	4.25	4.19	4.19
67	NYSE	OKE	Mon, Aug 31, 1992	4.13	4.28	4.13	4.25
66	NYSE	OKE	Fri, Aug 28, 1992	4.03	4.09	4.03	4.09
65	NYSE	OKE	Thu, Aug 27, 1992	4.03	4.03	4.00	4.03
64	NYSE	OKE	Wed, Aug 26, 1992	3.97	4.03	3.97	4.00
63	NYSE	OKE	Tue, Aug 25, 1992	4.03	4.03	3.97	3.97
62	NYSE	OKE	Mon, Aug 24, 1992	4.00	4.03	4.00	4.03
61	NYSE	OKE	Fri, Aug 21, 1992	4.03	4.03	4.00	4.00
60	NYSE	OKE	Thu, Aug 20, 1992	4.06	4.06	4.00	4.00
59	NYSE	OKE	Wed, Aug 19, 1992	4.06	4.09	4.06	4.06
58	NYSE	OKE	Tue, Aug 18, 1992	4.09	4.13	4.06	4.09
57	NYSE	OKE	Mon, Aug 17, 1992	4.13	4.13	4.09	4.09
56	NYSE	OKE	Fri, Aug 14, 1992	4.13	4.16	4.09	4.09
55	NYSE	OKE	Thu, Aug 13, 1992	4.19	4.19	4.13	4.13
54	NYSE	OKE	Wed, Aug 12, 1992	4.22	4.22	4.16	4.19
53	NYSE	OKE	Tue, Aug 11, 1992	4.22	4.22	4.13	4.22
52	NYSE	OKE	Mon, Aug 10, 1992	4.19	4.22	4.13	4.16
51	NYSE	OKE	Fri, Aug 7, 1992	4.25	4.28	4.22	4.22
50	NYSE	OKE	Thu, Aug 6, 1992	4.22	4.25	4.22	4.22
49	NYSE	OKE	Wed, Aug 5, 1992	4.31	4.34	4.25	4.28
48	NYSE	OKE	Tue, Aug 4, 1992	4.25	4.28	4.22	4.28
47	NYSE	OKE	Mon, Aug 3, 1992	4.22	4.25	4.22	4.22
46	NYSE	OKE	Fri, Jul 31, 1992	4.22	4.22	4.19	4.22
45	NYSE	OKE	Thu, Jul 30, 1992	4.06	4.22	4.06	4.22
44	NYSE	OKE	Wed, Jul 29, 1992	3.91	4.09	3.91	4.09
43	NYSE	OKE	Tue, Jul 28, 1992	3.88	3.94	3.88	3.88
42	NYSE	OKE	Mon, Jul 27, 1992	4.00	4.03	3.78	3.94
41	NYSE	OKE	Fri, Jul 24, 1992	4.09	4.09	4.00	4.03
40	NYSE	OKE	Thu, Jul 23, 1992	4.19	4.19	4.03	4.09
39	NYSE	OKE	Wed, Jul 22, 1992	4.28	4.28	4.22	4.25
38	NYSE	OKE	Tue, Jul 21, 1992	4.28	4.31	4.28	4.31
37	NYSE	OKE	Mon, Jul 20, 1992	4.28	4.31	4.25	4.31
36	NYSE	OKE	Fri, Jul 17, 1992	4.31	4.34	4.31	4.34
35	NYSE	OKE	Thu, Jul 16, 1992	4.28	4.38	4.25	4.28
34	NYSE	OKE	Wed, Jul 15, 1992	4.22	4.34	4.22	4.31
33	NYSE	OKE	Tue, Jul 14, 1992	4.22	4.28	4.19	4.25
32	NYSE	OKE	Mon, Jul 13, 1992	4.25	4.28	4.22	4.28
31	NYSE	OKE	Fri, Jul 10, 1992	4.22	4.22	4.19	4.22
30	NYSE	OKE	Thu, Jul 9, 1992	4.13	4.28	4.13	4.22
29	NYSE	OKE	Wed, Jul 8, 1992	4.09	4.19	4.06	4.13
28	NYSE	OKE	Tue, Jul 7, 1992	3.97	4.06	3.97	4.03
27	NYSE	OKE	Mon, Jul 6, 1992	4.06	4.09	3.97	4.00
26	NYSE	OKE	Thu, Jul 2, 1992	4.22	4.25	4.03	4.03
25	NYSE	OKE	Wed, Jul 1, 1992	4.22	4.34	4.22	4.25
24	NYSE	OKE	Tue, Jun 30, 1992	4.38	4.38	4.13	4.25
23	NYSE	OKE	Mon, Jun 29, 1992	4.03	4.34	4.03	4.31
22	NYSE	OKE	Fri, Jun 26, 1992	3.97	4.03	3.97	4.03
21	NYSE	OKE	Thu, Jun 25, 1992	3.88	4.00	3.88	4.00
20	NYSE	OKE	Wed, Jun 24, 1992	3.88	3.88	3.84	3.84
19	NYSE	OKE	Tue, Jun 23, 1992	3.84	3.94	3.84	3.84
18	NYSE	OKE	Mon, Jun 22, 1992	3.88	3.91	3.84	3.84
17	NYSE	OKE	Fri, Jun 19, 1992	3.91	3.94	3.91	3.94
16	NYSE	OKE	Thu, Jun 18, 1992	3.97	4.00	3.94	3.97
15	NYSE	OKE	Wed, Jun 17, 1992	3.94	4.03	3.91	4.00
14	NYSE	OKE	Tue, Jun 16, 1992	3.78	4.00	3.78	3.97
13	NYSE	OKE	Mon, Jun 15, 1992	3.75	3.78	3.75	3.78
12	NYSE	OKE	Fri, Jun 12, 1992	3.75	3.78	3.72	3.75
11	NYSE	OKE	Thu, Jun 11, 1992	3.72	3.75	3.72	3.72
10	NYSE	OKE	Wed, Jun 10, 1992	3.75	3.78	3.72	3.72
9	NYSE	OKE	Tue, Jun 9, 1992	3.72	3.75	3.72	3.72
8	NYSE	OKE	Mon, Jun 8, 1992	3.78	3.78	3.75	3.78
7	NYSE	OKE	Fri, Jun 5, 1992	3.78	3.81	3.75	3.78
6	NYSE	OKE	Thu, Jun 4, 1992	3.81	3.84	3.78	3.78
5	NYSE	OKE	Wed, Jun 3, 1992	3.88	3.94	3.88	3.88
4	NYSE	OKE	Tue, Jun 2, 1992	3.97	4.00	3.81	3.88
3	NYSE	OKE	Mon, Jun 1, 1992	4.00	4.03	3.97	4.00
2	NYSE	OKE	Fri, May 29, 1992	4.19	4.22	3.91	4.00
1	NYSE	OKE	Thu, May 28, 1992	3.97	4.25	3.97	4.25
#	Exchange	Symbol	Date	Open	High	Low	Close

ONEOK Inc NYSE:OKE 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