CMS ENERGY $27.53
-0.42
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/11/2010
|
16.95
|
17.12
|
16.85
|
16.96
|
44166
|
|
8/10/2010
|
16.95
|
17.21
|
16.82
|
17.16
|
40310
|
|
8/9/2010
|
16.98
|
17.37
|
16.87
|
17.06
|
117719
|
|
8/6/2010
|
16.06
|
16.89
|
15.96
|
16.89
|
113155
|
|
8/5/2010
|
15.96
|
16.20
|
15.95
|
16.19
|
14755
|
|
8/4/2010
|
15.93
|
16.09
|
15.84
|
16.06
|
36299
|
|
8/3/2010
|
16.15
|
16.40
|
16.11
|
16.17
|
24693
|
|
8/2/2010
|
16.07
|
16.23
|
16.07
|
16.23
|
22320
|
|
7/30/2010
|
16.01
|
16.06
|
15.79
|
15.92
|
36118
|
|
7/29/2010
|
16.46
|
16.46
|
16.00
|
16.16
|
26731
|
|
7/28/2010
|
16.47
|
16.57
|
16.12
|
16.31
|
53992
|
|
7/27/2010
|
16.33
|
16.58
|
16.22
|
16.57
|
58558
|
|
7/26/2010
|
16.03
|
16.28
|
16.03
|
16.28
|
26442
|
|
7/23/2010
|
15.95
|
16.07
|
15.80
|
16.06
|
22812
|
|
7/22/2010
|
15.78
|
15.97
|
15.78
|
15.92
|
27722
|
|
7/21/2010
|
16.03
|
16.06
|
15.58
|
15.69
|
30504
|
|
7/20/2010
|
15.71
|
16.02
|
15.60
|
15.97
|
29633
|
|
7/19/2010
|
15.68
|
15.89
|
15.59
|
15.85
|
45070
|
|
7/16/2010
|
15.88
|
15.95
|
15.58
|
15.62
|
29393
|
|
7/15/2010
|
15.80
|
16.02
|
15.71
|
16.00
|
41766
|
|
7/14/2010
|
15.76
|
15.84
|
15.65
|
15.81
|
50394
|
|
7/13/2010
|
15.86
|
15.97
|
15.76
|
15.84
|
28151
|
|
7/12/2010
|
15.64
|
15.83
|
15.62
|
15.76
|
30012
|
|
7/9/2010
|
15.45
|
15.70
|
15.32
|
15.67
|
29128
|
|
7/8/2010
|
15.29
|
15.44
|
15.14
|
15.44
|
22336
|
|
7/7/2010
|
14.86
|
15.24
|
14.83
|
15.24
|
18552
|
|
7/6/2010
|
14.79
|
14.96
|
14.67
|
14.87
|
21001
|
|
7/2/2010
|
14.71
|
14.78
|
14.53
|
14.68
|
21708
|
|
7/1/2010
|
14.70
|
14.74
|
14.47
|
14.68
|
46924
|
|
6/30/2010
|
14.93
|
15.02
|
14.59
|
14.65
|
25468
|
|
6/29/2010
|
15.13
|
15.14
|
14.86
|
14.93
|
26026
|
|
6/28/2010
|
15.15
|
15.34
|
15.07
|
15.27
|
9826
|
|
6/25/2010
|
15.11
|
15.25
|
14.90
|
15.18
|
52889
|
|
6/24/2010
|
14.90
|
15.34
|
14.85
|
15.08
|
60982
|
|
6/23/2010
|
15.17
|
15.17
|
14.80
|
14.89
|
21742
|
|
6/22/2010
|
15.50
|
15.55
|
15.11
|
15.13
|
17727
|
|
6/21/2010
|
15.69
|
15.71
|
15.37
|
15.46
|
20546
|
|
6/18/2010
|
15.54
|
15.62
|
15.41
|
15.54
|
21673
|
|
6/17/2010
|
15.41
|
15.55
|
15.31
|
15.55
|
18420
|
|
6/16/2010
|
15.23
|
15.47
|
15.17
|
15.39
|
22582
|
|
6/15/2010
|
15.01
|
15.30
|
14.99
|
15.29
|
20396
|
|
6/14/2010
|
15.00
|
15.10
|
14.89
|
14.95
|
20164
|
|
6/11/2010
|
14.67
|
14.93
|
14.56
|
14.91
|
32112
|
|
6/10/2010
|
14.64
|
14.84
|
14.62
|
14.80
|
24486
|
|
6/9/2010
|
14.47
|
14.81
|
14.40
|
14.45
|
40803
|
|
6/8/2010
|
14.27
|
14.45
|
14.21
|
14.42
|
27101
|
|
6/7/2010
|
14.26
|
14.59
|
14.26
|
14.31
|
38842
|
|
6/4/2010
|
14.55
|
14.67
|
14.20
|
14.26
|
31528
|
|
6/3/2010
|
14.64
|
14.80
|
14.59
|
14.76
|
17153
|
|
6/2/2010
|
14.41
|
14.62
|
14.34
|
14.61
|
24614
|
|
6/1/2010
|
14.55
|
14.73
|
14.32
|
14.32
|
23397
|
|
5/28/2010
|
14.69
|
14.86
|
14.62
|
14.68
|
30278
|
|
5/27/2010
|
14.72
|
14.87
|
14.49
|
14.71
|
33956
|
|
5/26/2010
|
14.47
|
14.69
|
14.28
|
14.51
|
83076
|
|
5/25/2010
|
14.31
|
14.39
|
14.09
|
14.38
|
58668
|
|
5/24/2010
|
14.68
|
14.87
|
14.59
|
14.61
|
17627
|
|
5/21/2010
|
14.54
|
14.84
|
14.42
|
14.78
|
31132
|
|
5/20/2010
|
14.90
|
15.06
|
14.71
|
14.74
|
38764
|
|
5/19/2010
|
15.35
|
15.48
|
15.14
|
15.30
|
31368
|
|
5/18/2010
|
15.68
|
15.79
|
15.40
|
15.45
|
31097
|
|
5/17/2010
|
15.57
|
15.67
|
15.35
|
15.59
|
26231
|
|
5/14/2010
|
15.57
|
15.74
|
15.45
|
15.56
|
40576
|
|
5/13/2010
|
15.69
|
15.90
|
15.59
|
15.68
|
31297
|
|
5/12/2010
|
15.43
|
15.77
|
15.39
|
15.75
|
22378
|
|
5/11/2010
|
15.34
|
15.65
|
15.30
|
15.46
|
36306
|
|
5/10/2010
|
15.58
|
15.72
|
15.30
|
15.50
|
34172
|
|
5/7/2010
|
15.32
|
15.48
|
14.85
|
15.07
|
75552
|
|
5/6/2010
|
15.61
|
15.76
|
14.53
|
15.27
|
92568
|
|
5/5/2010
|
15.84
|
15.94
|
15.63
|
15.69
|
46350
|
|
5/4/2010
|
16.36
|
16.41
|
16.03
|
16.11
|
34935
|
|
5/3/2010
|
16.29
|
16.52
|
16.20
|
16.51
|
41085
|
|
4/30/2010
|
16.37
|
16.49
|
16.25
|
16.26
|
28810
|
|
4/29/2010
|
16.40
|
16.48
|
16.27
|
16.31
|
27021
|
|
4/28/2010
|
16.20
|
16.39
|
16.10
|
16.35
|
31763
|
|
4/27/2010
|
16.50
|
16.62
|
16.11
|
16.13
|
59877
|
|
4/26/2010
|
16.46
|
16.67
|
16.42
|
16.55
|
63746
|
|
4/23/2010
|
15.90
|
16.48
|
15.81
|
16.38
|
60103
|
|
4/22/2010
|
15.72
|
15.86
|
15.66
|
15.80
|
34881
|
|
4/21/2010
|
15.82
|
15.85
|
15.71
|
15.77
|
25608
|
|
4/20/2010
|
15.86
|
15.94
|
15.78
|
15.80
|
50023
|
|
4/19/2010
|
15.67
|
15.79
|
15.60
|
15.77
|
31909
|
|
4/16/2010
|
15.82
|
15.92
|
15.68
|
15.72
|
36216
|
|
4/15/2010
|
15.88
|
15.95
|
15.80
|
15.85
|
23792
|
|
4/14/2010
|
15.93
|
15.98
|
15.81
|
15.92
|
14688
|
|
4/13/2010
|
16.02
|
16.09
|
15.85
|
15.91
|
23894
|
|
4/12/2010
|
15.91
|
16.07
|
15.91
|
16.05
|
21717
|
|
4/9/2010
|
15.77
|
15.91
|
15.65
|
15.90
|
18988
|
|
4/8/2010
|
15.87
|
15.94
|
15.69
|
15.78
|
21220
|
|
4/7/2010
|
15.88
|
16.04
|
15.85
|
15.94
|
40705
|
|
4/6/2010
|
15.80
|
16.00
|
15.75
|
15.98
|
20079
|
|
4/5/2010
|
15.68
|
15.85
|
15.59
|
15.84
|
20374
|
|
4/1/2010
|
15.52
|
15.65
|
15.49
|
15.62
|
30934
|
|
3/31/2010
|
15.46
|
15.54
|
15.40
|
15.46
|
29904
|
|
3/30/2010
|
15.53
|
15.75
|
15.51
|
15.53
|
20992
|
|
3/29/2010
|
15.51
|
15.67
|
15.44
|
15.55
|
29131
|
|
3/26/2010
|
15.49
|
15.63
|
15.41
|
15.53
|
31028
|
|
3/25/2010
|
15.59
|
15.73
|
15.43
|
15.43
|
24986
|
|
3/24/2010
|
15.67
|
15.71
|
15.47
|
15.55
|
21805
|
|
3/23/2010
|
15.66
|
15.74
|
15.61
|
15.69
|
25587
|
|
3/22/2010
|
15.74
|
15.75
|
15.61
|
15.67
|
22468
|
