CMS ENERGY $29.10
+0.44
|
Date |
Open |
High |
Low |
Close |
Volume |
|
7/30/2012
|
24.70
|
24.90
|
24.64
|
24.81
|
23012
|
|
7/27/2012
|
24.69
|
24.90
|
24.63
|
24.80
|
22897
|
|
7/26/2012
|
24.26
|
24.54
|
24.10
|
24.53
|
15392
|
|
7/25/2012
|
24.20
|
24.31
|
23.97
|
24.04
|
12585
|
|
7/24/2012
|
24.34
|
24.34
|
23.96
|
24.12
|
24700
|
|
7/23/2012
|
24.43
|
24.57
|
24.27
|
24.39
|
12349
|
|
7/20/2012
|
24.36
|
24.67
|
24.36
|
24.54
|
18496
|
|
7/19/2012
|
24.30
|
24.52
|
24.21
|
24.43
|
16252
|
|
7/18/2012
|
24.39
|
24.52
|
24.33
|
24.51
|
14712
|
|
7/17/2012
|
24.35
|
24.49
|
24.24
|
24.42
|
13447
|
|
7/16/2012
|
24.36
|
24.38
|
24.20
|
24.28
|
11657
|
|
7/13/2012
|
24.12
|
24.32
|
23.93
|
24.32
|
22508
|
|
7/12/2012
|
23.64
|
23.88
|
23.58
|
23.81
|
15820
|
|
7/11/2012
|
23.67
|
23.76
|
23.57
|
23.71
|
18320
|
|
7/10/2012
|
23.64
|
23.77
|
23.61
|
23.70
|
11062
|
|
7/9/2012
|
23.72
|
23.78
|
23.51
|
23.61
|
13400
|
|
7/6/2012
|
23.50
|
23.71
|
23.40
|
23.68
|
14570
|
|
7/5/2012
|
23.56
|
23.70
|
23.41
|
23.61
|
16374
|
|
7/3/2012
|
23.59
|
23.68
|
23.53
|
23.64
|
7630
|
|
7/2/2012
|
23.56
|
23.85
|
23.46
|
23.59
|
26976
|
|
6/29/2012
|
23.55
|
23.69
|
23.36
|
23.50
|
20660
|
|
6/28/2012
|
23.25
|
23.36
|
23.14
|
23.33
|
22320
|
|
6/27/2012
|
23.25
|
23.36
|
23.20
|
23.34
|
13418
|
|
6/26/2012
|
23.18
|
23.29
|
23.04
|
23.16
|
15477
|
|
6/25/2012
|
23.11
|
23.17
|
22.98
|
23.12
|
17905
|
|
6/22/2012
|
23.36
|
23.40
|
23.17
|
23.24
|
21199
|
|
6/21/2012
|
23.50
|
23.68
|
23.22
|
23.27
|
21012
|
|
6/20/2012
|
23.71
|
23.78
|
23.38
|
23.50
|
25865
|
|
6/19/2012
|
23.96
|
23.98
|
23.69
|
23.75
|
27933
|
|
6/18/2012
|
23.74
|
23.90
|
23.65
|
23.87
|
16583
|
|
6/15/2012
|
23.71
|
23.79
|
23.65
|
23.74
|
25832
|
|
6/14/2012
|
23.52
|
23.69
|
23.52
|
23.66
|
22767
|
|
6/13/2012
|
23.55
|
23.58
|
23.25
|
23.48
|
23283
|
|
6/12/2012
|
23.51
|
23.53
|
23.27
|
23.42
|
28419
|
|
6/11/2012
|
23.59
|
23.81
|
23.46
|
23.48
|
21314
|
|
6/8/2012
|
23.36
|
23.58
|
23.28
|
23.56
|
31747
|
|
6/7/2012
|
23.39
|
23.55
|
23.31
|
23.37
|
37768
|
|
6/6/2012
|
23.45
|
23.45
|
23.19
|
23.28
|
60880
|
|
6/5/2012
|
23.07
|
23.39
|
23.02
|
23.26
|
24468
|
|
6/4/2012
|
23.07
|
23.17
|
22.89
|
23.10
|
39040
|
|
6/1/2012
|
23.22
|
23.24
|
23.02
|
23.07
|
39766
|
|
5/31/2012
|
23.09
|
23.39
|
23.00
|
23.30
|
108680
|
|
5/30/2012
|
23.19
|
23.29
|
22.96
|
22.97
|
22767
|
|
5/29/2012
|
23.27
|
23.33
|
22.96
|
23.28
|
38583
|
|
5/25/2012
|
23.10
|
23.25
|
23.04
|
23.12
|
19666
|
|
5/24/2012
|
22.89
|
23.13
|
22.89
|
23.07
|
24485
|
|
5/23/2012
|
22.96
|
23.11
|
22.67
|
22.89
|
40000
|
|
5/22/2012
|
22.82
|
23.14
|
22.82
|
23.05
|
28390
|
|
5/21/2012
|
22.71
|
22.82
|
22.64
|
22.82
|
25768
|
|
5/18/2012
|
22.81
|
22.98
|
22.63
|
22.68
|
57147
|
|
5/17/2012
|
22.85
|
22.90
|
22.62
|
22.70
|
32065
|
|
5/16/2012
|
22.63
|
22.91
|
22.57
|
22.78
|
48659
|
|
5/15/2012
|
22.71
|
22.75
|
22.44
|
22.51
|
21765
|
|
5/14/2012
|
22.75
|
22.89
|
22.62
|
22.76
|
15832
|
|
5/11/2012
|
22.84
|
23.02
|
22.78
|
22.84
|
19066
|
|
5/10/2012
|
22.61
|
23.00
|
22.53
|
22.90
|
21376
|
|
5/9/2012
|
22.47
|
22.60
|
22.31
|
22.47
|
25611
|
|
5/8/2012
|
22.43
|
22.64
|
22.38
|
22.62
|
19985
|
|
5/7/2012
|
22.44
|
22.54
|
22.39
|
22.44
|
23873
|
|
5/4/2012
|
22.50
|
22.69
|
22.46
|
22.47
|
22672
|
|
5/3/2012
|
22.64
|
22.76
|
22.54
|
22.59
|
35713
|
|
5/2/2012
|
22.87
|
22.92
|
22.61
|
22.61
|
22351
|
|
5/1/2012
|
23.08
|
23.31
|
22.99
|
23.24
|
43297
|
|
4/30/2012
|
22.84
|
23.00
|
22.70
|
22.99
|
59475
|
|
4/27/2012
|
22.74
|
22.95
|
22.71
|
22.83
|
51812
|
|
4/26/2012
|
22.33
|
22.71
|
22.22
|
22.69
|
55190
|
|
4/25/2012
|
22.30
|
22.48
|
22.20
|
22.32
|
27292
|
|
4/24/2012
|
22.17
|
22.30
|
22.05
|
22.24
|
15498
|
|
4/23/2012
|
22.18
|
22.20
|
21.99
|
22.11
|
23530
|
|
4/20/2012
|
22.09
|
22.42
|
22.04
|
22.30
|
24149
|
|
4/19/2012
|
22.07
|
22.19
|
21.90
|
22.04
|
23213
|
|
4/18/2012
|
21.92
|
22.07
|
21.83
|
22.06
|
33002
|
|
4/17/2012
|
21.98
|
22.02
|
21.74
|
21.98
|
20856
|
|
4/16/2012
|
21.62
|
21.92
|
21.55
|
21.89
|
28560
|
|
4/13/2012
|
21.51
|
21.66
|
21.46
|
21.54
|
31879
|
|
4/12/2012
|
21.51
|
21.57
|
21.35
|
21.53
|
26567
|
|
4/11/2012
|
21.73
|
21.78
|
21.42
|
21.52
|
33034
|
|
4/10/2012
|
22.04
|
22.05
|
21.48
|
21.62
|
33432
|
|
4/9/2012
|
22.00
|
22.11
|
21.91
|
22.10
|
24949
|
|
4/5/2012
|
22.13
|
22.16
|
21.92
|
22.14
|
26649
|
|
4/4/2012
|
22.32
|
22.32
|
22.10
|
22.21
|
16182
|
|
4/3/2012
|
22.32
|
22.38
|
22.10
|
22.38
|
35484
|
|
4/2/2012
|
21.97
|
22.35
|
21.83
|
22.30
|
31570
|
|
3/30/2012
|
21.93
|
22.07
|
21.84
|
22.00
|
27625
|
|
3/29/2012
|
21.76
|
21.91
|
21.42
|
21.91
|
46916
|
|
3/28/2012
|
21.97
|
22.02
|
21.63
|
21.85
|
24573
|
|
3/27/2012
|
22.00
|
22.09
|
21.87
|
21.98
|
21914
|
|
3/26/2012
|
22.00
|
22.10
|
21.86
|
22.03
|
22105
|
|
3/23/2012
|
21.83
|
21.92
|
21.71
|
21.91
|
18278
|
|
3/22/2012
|
21.74
|
21.83
|
21.60
|
21.82
|
18013
|
|
3/21/2012
|
21.72
|
21.88
|
21.68
|
21.81
|
22913
|
|
3/20/2012
|
21.53
|
21.84
|
21.50
|
21.79
|
14624
|
|
3/19/2012
|
21.66
|
21.86
|
21.58
|
21.62
|
28782
|
|
3/16/2012
|
21.84
|
21.86
|
21.60
|
21.65
|
26958
|
|
3/15/2012
|
21.85
|
21.89
|
21.59
|
21.85
|
17531
|
|
3/14/2012
|
22.18
|
22.21
|
21.80
|
21.83
|
20698
|
|
3/13/2012
|
22.20
|
22.35
|
22.09
|
22.14
|
33723
|
|
3/12/2012
|
21.91
|
22.18
|
21.88
|
22.15
|
23488
|
|
3/9/2012
|
21.69
|
22.01
|
21.62
|
21.89
|
20394
|
|
3/8/2012
|
21.69
|
21.79
|
21.64
|
21.69
|
19669
|
